5104 日東化工(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 99 | 99 | 95 | 99 | 18,000 | 990 |
2007-12-27 | 99 | 99 | 95 | 97 | 24,000 | 970 |
2007-12-26 | 95 | 98 | 95 | 98 | 7,000 | 980 |
2007-12-25 | 100 | 100 | 93 | 100 | 56,000 | 1,000 |
2007-12-21 | 98 | 99 | 95 | 99 | 35,000 | 990 |
2007-12-20 | 96 | 99 | 96 | 98 | 31,000 | 980 |
2007-12-19 | 97 | 99 | 96 | 99 | 58,000 | 990 |
2007-12-18 | 98 | 100 | 97 | 100 | 26,000 | 1,000 |
2007-12-17 | 105 | 105 | 99 | 99 | 19,000 | 990 |
2007-12-14 | 102 | 102 | 100 | 101 | 17,000 | 1,010 |
2007-12-13 | 103 | 103 | 102 | 102 | 6,000 | 1,020 |
2007-12-12 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
2007-12-11 | 104 | 104 | 102 | 103 | 4,000 | 1,030 |
2007-12-10 | 102 | 105 | 101 | 104 | 22,000 | 1,040 |
2007-12-07 | 101 | 102 | 100 | 101 | 8,000 | 1,010 |
2007-12-06 | 104 | 104 | 101 | 101 | 15,000 | 1,010 |
2007-12-05 | 99 | 100 | 99 | 100 | 16,000 | 1,000 |
2007-12-04 | 105 | 105 | 96 | 100 | 44,000 | 1,000 |
2007-12-03 | 105 | 105 | 104 | 105 | 13,000 | 1,050 |
2007-11-30 | 105 | 106 | 104 | 105 | 12,000 | 1,050 |
2007-11-29 | 105 | 105 | 104 | 105 | 19,000 | 1,050 |
2007-11-28 | 104 | 105 | 102 | 104 | 31,000 | 1,040 |
2007-11-27 | 98 | 105 | 98 | 105 | 6,000 | 1,050 |
2007-11-26 | 100 | 103 | 100 | 103 | 8,000 | 1,030 |
2007-11-22 | 100 | 100 | 97 | 97 | 6,000 | 970 |
2007-11-21 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
2007-11-20 | 98 | 100 | 96 | 100 | 11,000 | 1,000 |
2007-11-19 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
2007-11-16 | 102 | 103 | 100 | 103 | 11,000 | 1,030 |
2007-11-15 | 108 | 108 | 103 | 103 | 17,000 | 1,030 |
2007-11-14 | 104 | 108 | 102 | 104 | 15,000 | 1,040 |
2007-11-13 | 100 | 103 | 98 | 103 | 14,000 | 1,030 |
2007-11-12 | 102 | 103 | 100 | 100 | 39,000 | 1,000 |
2007-11-09 | 105 | 106 | 103 | 104 | 24,000 | 1,040 |
2007-11-08 | 106 | 108 | 105 | 107 | 16,000 | 1,070 |
2007-11-07 | 105 | 114 | 103 | 114 | 35,000 | 1,140 |
2007-11-06 | 106 | 109 | 105 | 106 | 19,000 | 1,060 |
2007-11-05 | 105 | 107 | 105 | 105 | 24,000 | 1,050 |
2007-11-02 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
2007-11-01 | 108 | 108 | 106 | 106 | 24,000 | 1,060 |
2007-10-31 | 111 | 111 | 107 | 107 | 13,000 | 1,070 |
2007-10-30 | 109 | 110 | 105 | 110 | 31,000 | 1,100 |
2007-10-29 | 105 | 110 | 105 | 110 | 47,000 | 1,100 |
2007-10-26 | 109 | 110 | 107 | 108 | 13,000 | 1,080 |
2007-10-25 | 114 | 114 | 110 | 110 | 6,000 | 1,100 |
2007-10-24 | 112 | 113 | 112 | 113 | 7,000 | 1,130 |
2007-10-23 | 110 | 110 | 109 | 110 | 11,000 | 1,100 |
2007-10-22 | 103 | 107 | 102 | 104 | 15,000 | 1,040 |
2007-10-19 | 110 | 112 | 109 | 112 | 12,000 | 1,120 |
2007-10-18 | 114 | 115 | 112 | 114 | 20,000 | 1,140 |
2007-10-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2007-10-16 | 115 | 120 | 115 | 117 | 32,000 | 1,170 |
2007-10-15 | 118 | 118 | 117 | 117 | 17,000 | 1,170 |
2007-10-12 | 118 | 118 | 117 | 118 | 15,000 | 1,180 |
2007-10-11 | 115 | 118 | 115 | 117 | 19,000 | 1,170 |
2007-10-10 | 116 | 116 | 114 | 115 | 5,000 | 1,150 |
2007-10-09 | 114 | 115 | 114 | 115 | 12,000 | 1,150 |
2007-10-05 | 111 | 113 | 111 | 113 | 9,000 | 1,130 |
2007-10-04 | 110 | 113 | 110 | 112 | 15,000 | 1,120 |
2007-10-03 | 110 | 111 | 108 | 110 | 21,000 | 1,100 |
2007-10-02 | 109 | 111 | 109 | 110 | 20,000 | 1,100 |
2007-10-01 | 106 | 109 | 106 | 107 | 24,000 | 1,070 |
2007-09-28 | 108 | 108 | 106 | 108 | 21,000 | 1,080 |
2007-09-27 | 103 | 106 | 103 | 106 | 35,000 | 1,060 |
2007-09-26 | 100 | 102 | 99 | 102 | 78,000 | 1,020 |
2007-09-25 | 104 | 104 | 95 | 100 | 66,000 | 1,000 |
2007-09-21 | 104 | 106 | 100 | 101 | 57,000 | 1,010 |
2007-09-20 | 111 | 111 | 106 | 107 | 11,000 | 1,070 |
2007-09-19 | 109 | 114 | 106 | 106 | 21,000 | 1,060 |
2007-09-18 | 117 | 128 | 105 | 105 | 97,000 | 1,050 |
2007-09-14 | 104 | 109 | 104 | 107 | 15,000 | 1,070 |
2007-09-13 | 106 | 113 | 103 | 106 | 31,000 | 1,060 |
2007-09-12 | 109 | 111 | 108 | 108 | 14,000 | 1,080 |
2007-09-11 | 110 | 110 | 106 | 109 | 19,000 | 1,090 |
2007-09-10 | 112 | 112 | 112 | 112 | 17,000 | 1,120 |
2007-09-07 | 117 | 117 | 114 | 115 | 19,000 | 1,150 |
2007-09-06 | 118 | 119 | 116 | 119 | 15,000 | 1,190 |
2007-09-05 | 119 | 119 | 118 | 118 | 7,000 | 1,180 |
2007-09-04 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
2007-09-03 | 122 | 122 | 119 | 119 | 9,000 | 1,190 |
2007-08-31 | 117 | 122 | 117 | 120 | 11,000 | 1,200 |
2007-08-29 | 120 | 122 | 116 | 120 | 21,000 | 1,200 |
2007-08-28 | 124 | 124 | 123 | 123 | 106,000 | 1,230 |
2007-08-27 | 127 | 127 | 121 | 125 | 10,000 | 1,250 |
2007-08-24 | 128 | 128 | 126 | 126 | 6,000 | 1,260 |
2007-08-23 | 120 | 125 | 120 | 124 | 11,000 | 1,240 |
2007-08-22 | 123 | 123 | 117 | 121 | 17,000 | 1,210 |
2007-08-21 | 114 | 125 | 114 | 125 | 19,000 | 1,250 |
2007-08-20 | 119 | 119 | 112 | 118 | 15,000 | 1,180 |
2007-08-17 | 120 | 124 | 118 | 118 | 34,000 | 1,180 |
2007-08-16 | 125 | 125 | 122 | 123 | 16,000 | 1,230 |
2007-08-15 | 131 | 131 | 125 | 126 | 36,000 | 1,260 |
2007-08-14 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
2007-08-13 | 128 | 130 | 128 | 128 | 16,000 | 1,280 |
2007-08-10 | 132 | 132 | 128 | 129 | 27,000 | 1,290 |
2007-08-09 | 133 | 134 | 130 | 133 | 26,000 | 1,330 |
2007-08-08 | 130 | 132 | 130 | 132 | 5,000 | 1,320 |
2007-08-07 | 131 | 134 | 129 | 129 | 16,000 | 1,290 |
2007-08-06 | 126 | 134 | 126 | 134 | 51,000 | 1,340 |
2007-08-03 | 136 | 137 | 135 | 135 | 11,000 | 1,350 |
2007-08-02 | 135 | 139 | 133 | 134 | 37,000 | 1,340 |
2007-08-01 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
2007-07-31 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
2007-07-30 | 133 | 138 | 133 | 138 | 19,000 | 1,380 |
2007-07-27 | 140 | 140 | 135 | 138 | 70,000 | 1,380 |
2007-07-26 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
2007-07-25 | 139 | 141 | 139 | 141 | 21,000 | 1,410 |
2007-07-24 | 143 | 143 | 141 | 141 | 27,000 | 1,410 |
2007-07-23 | 143 | 143 | 141 | 143 | 19,000 | 1,430 |
2007-07-20 | 144 | 144 | 144 | 144 | 7,000 | 1,440 |
2007-07-19 | 145 | 145 | 144 | 145 | 24,000 | 1,450 |
2007-07-18 | 146 | 147 | 144 | 147 | 35,000 | 1,470 |
2007-07-17 | 148 | 148 | 146 | 148 | 54,000 | 1,480 |
2007-07-13 | 147 | 147 | 146 | 147 | 15,000 | 1,470 |
2007-07-12 | 146 | 150 | 146 | 146 | 66,000 | 1,460 |
2007-07-11 | 145 | 146 | 143 | 146 | 42,000 | 1,460 |
2007-07-10 | 148 | 148 | 146 | 146 | 19,000 | 1,460 |
2007-07-09 | 149 | 149 | 146 | 149 | 47,000 | 1,490 |
2007-07-06 | 148 | 148 | 147 | 147 | 21,000 | 1,470 |
2007-07-05 | 150 | 150 | 147 | 147 | 14,000 | 1,470 |
2007-07-04 | 150 | 150 | 145 | 147 | 33,000 | 1,470 |
2007-07-03 | 148 | 149 | 147 | 149 | 53,000 | 1,490 |
2007-07-02 | 145 | 148 | 145 | 148 | 40,000 | 1,480 |
2007-06-29 | 145 | 145 | 143 | 145 | 45,000 | 1,450 |
2007-06-28 | 146 | 146 | 143 | 144 | 71,000 | 1,440 |
2007-06-27 | 144 | 145 | 143 | 145 | 27,000 | 1,450 |
2007-06-26 | 147 | 148 | 144 | 145 | 30,000 | 1,450 |
2007-06-25 | 150 | 150 | 147 | 148 | 19,000 | 1,480 |
2007-06-22 | 149 | 150 | 147 | 150 | 33,000 | 1,500 |
2007-06-21 | 148 | 149 | 148 | 149 | 19,000 | 1,490 |
2007-06-20 | 148 | 149 | 147 | 149 | 36,000 | 1,490 |
2007-06-19 | 150 | 151 | 149 | 149 | 30,000 | 1,490 |
2007-06-18 | 152 | 152 | 150 | 151 | 61,000 | 1,510 |
2007-06-15 | 155 | 155 | 152 | 153 | 38,000 | 1,530 |
2007-06-14 | 155 | 155 | 153 | 153 | 15,000 | 1,530 |
2007-06-13 | 152 | 154 | 152 | 154 | 10,000 | 1,540 |
2007-06-12 | 153 | 153 | 152 | 153 | 13,000 | 1,530 |
2007-06-11 | 158 | 159 | 154 | 154 | 27,000 | 1,540 |
2007-06-08 | 159 | 159 | 153 | 155 | 27,000 | 1,550 |
2007-06-07 | 156 | 158 | 152 | 155 | 117,000 | 1,550 |
2007-06-06 | 159 | 160 | 155 | 156 | 39,000 | 1,560 |
2007-06-05 | 152 | 159 | 152 | 159 | 109,000 | 1,590 |
2007-06-04 | 152 | 154 | 148 | 154 | 42,000 | 1,540 |
2007-06-01 | 150 | 150 | 147 | 149 | 26,000 | 1,490 |
2007-05-31 | 147 | 149 | 146 | 149 | 20,000 | 1,490 |
2007-05-30 | 147 | 148 | 147 | 147 | 21,000 | 1,470 |
2007-05-29 | 149 | 149 | 147 | 147 | 13,000 | 1,470 |
2007-05-28 | 146 | 148 | 146 | 147 | 16,000 | 1,470 |
2007-05-25 | 152 | 153 | 145 | 150 | 25,000 | 1,500 |
2007-05-24 | 150 | 150 | 148 | 149 | 10,000 | 1,490 |
2007-05-23 | 146 | 152 | 146 | 150 | 27,000 | 1,500 |
2007-05-22 | 142 | 149 | 141 | 146 | 32,000 | 1,460 |
2007-05-21 | 141 | 143 | 140 | 143 | 41,000 | 1,430 |
2007-05-18 | 149 | 149 | 142 | 144 | 23,000 | 1,440 |
2007-05-17 | 145 | 147 | 142 | 147 | 30,000 | 1,470 |
2007-05-16 | 148 | 149 | 145 | 147 | 46,000 | 1,470 |
2007-05-15 | 154 | 154 | 148 | 153 | 48,000 | 1,530 |
2007-05-14 | 158 | 159 | 154 | 156 | 89,000 | 1,560 |
2007-05-11 | 161 | 165 | 161 | 164 | 15,000 | 1,640 |
2007-05-10 | 164 | 165 | 163 | 163 | 37,000 | 1,630 |
2007-05-09 | 162 | 163 | 162 | 163 | 18,000 | 1,630 |
2007-05-08 | 164 | 164 | 161 | 164 | 24,000 | 1,640 |
2007-05-07 | 161 | 164 | 161 | 164 | 19,000 | 1,640 |
2007-05-02 | 160 | 160 | 157 | 159 | 3,000 | 1,590 |
2007-05-01 | 157 | 160 | 157 | 160 | 9,000 | 1,600 |
2007-04-27 | 156 | 156 | 155 | 156 | 9,000 | 1,560 |
2007-04-26 | 156 | 159 | 154 | 157 | 28,000 | 1,570 |
2007-04-25 | 159 | 159 | 155 | 155 | 21,000 | 1,550 |
2007-04-24 | 161 | 161 | 156 | 159 | 22,000 | 1,590 |
2007-04-23 | 164 | 164 | 160 | 161 | 15,000 | 1,610 |
2007-04-20 | 161 | 165 | 161 | 165 | 15,000 | 1,650 |
2007-04-19 | 161 | 164 | 161 | 164 | 28,000 | 1,640 |
2007-04-18 | 164 | 165 | 162 | 164 | 35,000 | 1,640 |
2007-04-17 | 167 | 167 | 165 | 166 | 13,000 | 1,660 |
2007-04-16 | 165 | 170 | 163 | 170 | 45,000 | 1,700 |
2007-04-13 | 169 | 169 | 166 | 166 | 19,000 | 1,660 |
2007-04-11 | 170 | 171 | 168 | 171 | 14,000 | 1,710 |
2007-04-10 | 168 | 171 | 168 | 171 | 15,000 | 1,710 |
2007-04-09 | 170 | 171 | 161 | 171 | 70,000 | 1,710 |
2007-04-06 | 174 | 174 | 170 | 173 | 18,000 | 1,730 |
2007-04-05 | 171 | 174 | 170 | 173 | 66,000 | 1,730 |
2007-04-04 | 172 | 172 | 168 | 171 | 32,000 | 1,710 |
2007-04-03 | 162 | 171 | 162 | 171 | 21,000 | 1,710 |
2007-04-02 | 168 | 169 | 163 | 168 | 8,000 | 1,680 |
2007-03-30 | 168 | 169 | 167 | 168 | 21,000 | 1,680 |
2007-03-29 | 166 | 168 | 161 | 167 | 60,000 | 1,670 |
2007-03-28 | 171 | 171 | 169 | 169 | 43,000 | 1,690 |
2007-03-27 | 176 | 176 | 172 | 174 | 9,000 | 1,740 |
2007-03-26 | 178 | 180 | 178 | 178 | 28,000 | 1,780 |
2007-03-23 | 180 | 180 | 177 | 179 | 16,000 | 1,790 |
2007-03-22 | 178 | 180 | 177 | 177 | 43,000 | 1,770 |
2007-03-20 | 178 | 178 | 173 | 175 | 52,000 | 1,750 |
2007-03-19 | 175 | 175 | 168 | 173 | 89,000 | 1,730 |
2007-03-16 | 181 | 181 | 177 | 178 | 55,000 | 1,780 |
2007-03-15 | 184 | 184 | 181 | 181 | 40,000 | 1,810 |
2007-03-14 | 183 | 183 | 178 | 181 | 93,000 | 1,810 |
2007-03-13 | 189 | 190 | 185 | 187 | 112,000 | 1,870 |
2007-03-12 | 189 | 190 | 186 | 190 | 184,000 | 1,900 |
2007-03-09 | 180 | 187 | 180 | 185 | 301,000 | 1,850 |
2007-03-08 | 175 | 180 | 175 | 180 | 72,000 | 1,800 |
2007-03-07 | 180 | 180 | 177 | 177 | 56,000 | 1,770 |
2007-03-06 | 165 | 176 | 165 | 174 | 57,000 | 1,740 |
2007-03-05 | 177 | 178 | 162 | 165 | 186,000 | 1,650 |
2007-03-02 | 181 | 182 | 178 | 180 | 190,000 | 1,800 |
2007-03-01 | 176 | 182 | 173 | 181 | 237,000 | 1,810 |
2007-02-28 | 170 | 177 | 169 | 177 | 217,000 | 1,770 |
2007-02-27 | 176 | 179 | 176 | 179 | 133,000 | 1,790 |
2007-02-26 | 176 | 177 | 175 | 176 | 87,000 | 1,760 |
2007-02-23 | 176 | 181 | 174 | 175 | 268,000 | 1,750 |
2007-02-22 | 175 | 176 | 174 | 176 | 43,000 | 1,760 |
2007-02-21 | 173 | 176 | 170 | 175 | 71,000 | 1,750 |
2007-02-20 | 171 | 174 | 171 | 172 | 74,000 | 1,720 |
2007-02-19 | 171 | 172 | 170 | 171 | 12,000 | 1,710 |
2007-02-16 | 170 | 173 | 169 | 173 | 37,000 | 1,730 |
2007-02-15 | 172 | 172 | 169 | 170 | 82,000 | 1,700 |
2007-02-14 | 172 | 175 | 171 | 173 | 135,000 | 1,730 |
2007-02-13 | 167 | 172 | 166 | 172 | 89,000 | 1,720 |
2007-02-09 | 167 | 168 | 165 | 168 | 63,000 | 1,680 |
2007-02-08 | 170 | 172 | 166 | 168 | 100,000 | 1,680 |
2007-02-07 | 174 | 175 | 168 | 173 | 193,000 | 1,730 |
2007-02-06 | 168 | 177 | 167 | 175 | 294,000 | 1,750 |
2007-02-05 | 166 | 166 | 163 | 166 | 42,000 | 1,660 |
2007-02-02 | 165 | 167 | 162 | 166 | 54,000 | 1,660 |
2007-02-01 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
2007-01-31 | 162 | 167 | 162 | 165 | 26,000 | 1,650 |
2007-01-30 | 164 | 164 | 162 | 162 | 24,000 | 1,620 |
2007-01-29 | 165 | 167 | 164 | 164 | 46,000 | 1,640 |
2007-01-26 | 162 | 165 | 162 | 164 | 36,000 | 1,640 |
2007-01-25 | 165 | 165 | 161 | 163 | 96,000 | 1,630 |
2007-01-24 | 162 | 167 | 162 | 162 | 246,000 | 1,620 |
2007-01-23 | 159 | 162 | 159 | 162 | 111,000 | 1,620 |
2007-01-22 | 160 | 161 | 159 | 159 | 54,000 | 1,590 |
2007-01-19 | 160 | 160 | 158 | 158 | 89,000 | 1,580 |
2007-01-18 | 155 | 160 | 155 | 160 | 63,000 | 1,600 |
2007-01-17 | 156 | 158 | 154 | 158 | 26,000 | 1,580 |
2007-01-16 | 155 | 161 | 153 | 156 | 92,000 | 1,560 |
2007-01-15 | 152 | 156 | 150 | 156 | 64,000 | 1,560 |
2007-01-12 | 149 | 151 | 149 | 151 | 29,000 | 1,510 |
2007-01-11 | 150 | 150 | 148 | 148 | 17,000 | 1,480 |
2007-01-10 | 149 | 150 | 149 | 150 | 27,000 | 1,500 |
2007-01-09 | 148 | 148 | 146 | 148 | 31,000 | 1,480 |
2007-01-05 | 148 | 148 | 147 | 147 | 18,000 | 1,470 |
2007-01-04 | 146 | 148 | 146 | 148 | 19,000 | 1,480 |
分割・併合履歴 : [2017-09-27]1株→0.1株