5104 日東化工(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2914815014814913,0001,490
2006-12-2815215214815012,0001,500
2006-12-2714815114815146,0001,510
2006-12-2614314714314766,0001,470
2006-12-25150150135142169,0001,420
2006-12-2215015315015153,0001,510
2006-12-2115115215015224,0001,520
2006-12-2014915414915150,0001,510
2006-12-1915315314814955,0001,490
2006-12-1815515515215429,0001,540
2006-12-1515315515215455,0001,540
2006-12-1415015314915351,0001,530
2006-12-1315115114914930,0001,490
2006-12-1215215215015028,0001,500
2006-12-1115215215115233,0001,520
2006-12-0815315315115319,0001,530
2006-12-0715415515415421,0001,540
2006-12-0615115414915418,0001,540
2006-12-0515015014815011,0001,500
2006-12-0415015014815034,0001,500
2006-12-0114714914514711,0001,470
2006-11-3014714914614616,0001,460
2006-11-2914514714414724,0001,470
2006-11-281431451431458,0001,450
2006-11-271431451421457,0001,450
2006-11-2414114514114529,0001,450
2006-11-2214514514014513,0001,450
2006-11-211401401401409,0001,400
2006-11-2014114113714031,0001,400
2006-11-1715015014214223,0001,420
2006-11-161461481461467,0001,460
2006-11-1514914914514826,0001,480
2006-11-1414615114614815,0001,480
2006-11-1314915114314436,0001,440
2006-11-1015015515015116,0001,510
2006-11-0915215315015316,0001,530
2006-11-0815215515115326,0001,530
2006-11-0715215515215222,0001,520
2006-11-061541551541553,0001,550
2006-11-021571571571574,0001,570
2006-11-0115415515315516,0001,550
2006-10-3115215315215220,0001,520
2006-10-3015215615115326,0001,530
2006-10-2715415415215322,0001,530
2006-10-2615415515415420,0001,540
2006-10-2515515515315531,0001,550
2006-10-2415715715515550,0001,550
2006-10-2315415715415735,0001,570
2006-10-2015415515315428,0001,540
2006-10-19156156140152164,0001,520
2006-10-1815515615515620,0001,560
2006-10-1715415615415534,0001,550
2006-10-1615215415215421,0001,540
2006-10-1315115415115222,0001,520
2006-10-1215115115015015,0001,500
2006-10-1115415415215214,0001,520
2006-10-1015615615315311,0001,530
2006-10-0615715715615612,0001,560
2006-10-0515816115815822,0001,580
2006-10-0416016115815813,0001,580
2006-10-0316016015815928,0001,590
2006-10-021611611591607,0001,600
2006-09-2915915915815931,0001,590
2006-09-281601601591596,0001,590
2006-09-2716016215816118,0001,610
2006-09-2615716015615914,0001,590
2006-09-2516516515915932,0001,590
2006-09-2215716615716641,0001,660
2006-09-211581581571575,0001,570
2006-09-2016116115815816,0001,580
2006-09-1916116516116123,0001,610
2006-09-1516016116016037,0001,600
2006-09-1416516516216356,0001,630
2006-09-1317317316516582,0001,650
2006-09-121731731731731,0001,730
2006-09-1117217517217215,0001,720
2006-09-0816817616617171,0001,710
2006-09-0717517516817084,0001,700
2006-09-0617417517317526,0001,750
2006-09-0517517717417613,0001,760
2006-09-0417717717217535,0001,750
2006-09-01170179170176191,0001,760
2006-08-3117117116716929,0001,690
2006-08-3017017216516820,0001,680
2006-08-2916517016516825,0001,680
2006-08-2817117216316356,0001,630
2006-08-2517617617217227,0001,720
2006-08-2417517717517524,0001,750
2006-08-2317817917517751,0001,770
2006-08-2217517817417836,0001,780
2006-08-2117717717517518,0001,750
2006-08-1817317517317533,0001,750
2006-08-1717517717217257,0001,720
2006-08-1617417517317347,0001,730
2006-08-1518118117517595,0001,750
2006-08-14171178171174135,0001,740
2006-08-11166175164170187,0001,700
2006-08-10157166157164118,0001,640
2006-08-0916016015715812,0001,580
2006-08-0815816215715726,0001,570
2006-08-07165168159159121,0001,590
2006-08-04153163153158180,0001,580
2006-08-0315215415115237,0001,520
2006-08-02152155144149118,0001,490
2006-08-0115415715115231,0001,520
2006-07-3115516015215935,0001,590
2006-07-2815015414915331,0001,530
2006-07-2714514714414714,0001,470
2006-07-2615215214714721,0001,470
2006-07-2515515515015034,0001,500
2006-07-2415315614915614,0001,560
2006-07-2115115815115854,0001,580
2006-07-2015416015415935,0001,590
2006-07-1914614814514822,0001,480
2006-07-1815715714414463,0001,440
2006-07-1415415514715256,0001,520
2006-07-1315315715315518,0001,550
2006-07-1215916015615627,0001,560
2006-07-1116416416016133,0001,610
2006-07-1016116516016541,0001,650
2006-07-0716716816216530,0001,650
2006-07-0617217216616646,0001,660
2006-07-0516917216716823,0001,680
2006-07-0417517517017145,0001,710
2006-07-0317017216617247,0001,720
2006-06-3016716916516943,0001,690
2006-06-2916316416116419,0001,640
2006-06-2816316516216441,0001,640
2006-06-2716017015816796,0001,670
2006-06-261551601551606,0001,600
2006-06-2315815815515837,0001,580
2006-06-2215716015415416,0001,540
2006-06-2115716115015663,0001,560
2006-06-2016016015715734,0001,570
2006-06-1916116215915937,0001,590
2006-06-1616116215816174,0001,610
2006-06-1515915915415772,0001,570
2006-06-1414515114414881,0001,480
2006-06-13151159148155147,0001,550
2006-06-12145155141153115,0001,530
2006-06-09149150131140204,0001,400
2006-06-0816016014214596,0001,450
2006-06-0716416816216233,0001,620
2006-06-0616217016216355,0001,630
2006-06-0516817016516913,0001,690
2006-06-0216517015516594,0001,650
2006-06-0117117416516958,0001,690
2006-05-3117217216016980,0001,690
2006-05-3017517817217850,0001,780
2006-05-2917918117817928,0001,790
2006-05-261761761751759,0001,750
2006-05-2518018017417653,0001,760
2006-05-2417818017818022,0001,800
2006-05-2318218217317643,0001,760
2006-05-2218118417918444,0001,840
2006-05-1917918217517750,0001,770
2006-05-1817517517217542,0001,750
2006-05-1717718017518056,0001,800
2006-05-1619019318018098,0001,800
2006-05-1518819118618856,0001,880
2006-05-1218418618018654,0001,860
2006-05-1118718818418429,0001,840
2006-05-1018818818518676,0001,860
2006-05-0919219218919054,0001,900
2006-05-0819119219119137,0001,910
2006-05-0218719318719336,0001,930
2006-05-0119119319019123,0001,910
2006-04-2819319318919134,0001,910
2006-04-2719219419119448,0001,940
2006-04-2619419819419444,0001,940
2006-04-2519319519019537,0001,950
2006-04-2419119318518970,0001,890
2006-04-21200201197197100,0001,970
2006-04-2020020019720024,0002,000
2006-04-1920120319819940,0001,990
2006-04-1819519719219756,0001,970
2006-04-1720020019719728,0001,970
2006-04-1420620620220243,0002,020
2006-04-1320620620320452,0002,040
2006-04-1220920920520555,0002,050
2006-04-11206211206209123,0002,090
2006-04-10210210205208153,0002,080
2006-04-0721521621321479,0002,140
2006-04-0621221421121343,0002,130
2006-04-05210216210211135,0002,110
2006-04-04205213205210256,0002,100
2006-04-0320120420120493,0002,040
2006-03-3119920119920144,0002,010
2006-03-3019919919619979,0001,990
2006-03-2919619919519752,0001,970
2006-03-2819719819319721,0001,970
2006-03-2719720019419640,0001,960
2006-03-2419519719419737,0001,970
2006-03-2319219819019876,0001,980
2006-03-2218919418919161,0001,910
2006-03-2018819018719034,0001,900
2006-03-1718919018318645,0001,860
2006-03-1618918918718713,0001,870
2006-03-1519119118918940,0001,890
2006-03-1419019218618936,0001,890
2006-03-13184190182190111,0001,900
2006-03-1018018117918172,0001,810
2006-03-0917418017217572,0001,750
2006-03-0817517617017385,0001,730
2006-03-07175177174175129,0001,750
2006-03-06177180175177100,0001,770
2006-03-03177181175178181,0001,780
2006-03-0218918918018360,0001,830
2006-03-0118718917918989,0001,890
2006-02-2819619619019039,0001,900
2006-02-2719019819019368,0001,930
2006-02-2419019018519081,0001,900
2006-02-2318018918018972,0001,890
2006-02-2217918916917789,0001,770
2006-02-21162178162174171,0001,740
2006-02-20182182160161144,0001,610
2006-02-17197199182188156,0001,880
2006-02-1619720419519556,0001,950
2006-02-15205207194195119,0001,950
2006-02-14197203188203292,0002,030
2006-02-13221221206207215,0002,070
2006-02-10220224216217403,0002,170
2006-02-09215226215223755,0002,230
2006-02-08211213206213177,0002,130
2006-02-07212215210210156,0002,100
2006-02-0620920920620992,0002,090
2006-02-03211211206208132,0002,080
2006-02-0221021221021077,0002,100
2006-02-0121121120920989,0002,090
2006-01-3121521521021038,0002,100
2006-01-3021221421121386,0002,130
2006-01-2720721220721274,0002,120
2006-01-2620620720620755,0002,070
2006-01-2520320720320661,0002,060
2006-01-2419620319620376,0002,030
2006-01-23205205192196192,0001,960
2006-01-2021521520921066,0002,100
2006-01-19192215192208113,0002,080
2006-01-18221221188197255,0001,970
2006-01-17227230221221308,0002,210
2006-01-16226232225229406,0002,290
2006-01-13225228221226526,0002,260
2006-01-12219226218225640,0002,250
2006-01-11218220218218110,0002,180
2006-01-10220221217217132,0002,170
2006-01-06215219215217172,0002,170
2006-01-0521221421221365,0002,130
2006-01-0421221221021126,0002,110

分割・併合履歴 : [2017-09-27]1株→0.1株