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
2007-12-289999959918,000990
2007-12-279999959724,000970
2007-12-26959895987,000980
2007-12-251001009310056,0001,000
2007-12-219899959935,000990
2007-12-209699969831,000980
2007-12-199799969958,000990
2007-12-18981009710026,0001,000
2007-12-17105105999919,000990
2007-12-1410210210010117,0001,010
2007-12-131031031021026,0001,020
2007-12-121021021021022,0001,020
2007-12-111041041021034,0001,030
2007-12-1010210510110422,0001,040
2007-12-071011021001018,0001,010
2007-12-0610410410110115,0001,010
2007-12-05991009910016,0001,000
2007-12-041051059610044,0001,000
2007-12-0310510510410513,0001,050
2007-11-3010510610410512,0001,050
2007-11-2910510510410519,0001,050
2007-11-2810410510210431,0001,040
2007-11-2798105981056,0001,050
2007-11-261001031001038,0001,030
2007-11-2210010097976,000970
2007-11-211011011011012,0001,010
2007-11-20981009610011,0001,000
2007-11-191001001001008,0001,000
2007-11-1610210310010311,0001,030
2007-11-1510810810310317,0001,030
2007-11-1410410810210415,0001,040
2007-11-131001039810314,0001,030
2007-11-1210210310010039,0001,000
2007-11-0910510610310424,0001,040
2007-11-0810610810510716,0001,070
2007-11-0710511410311435,0001,140
2007-11-0610610910510619,0001,060
2007-11-0510510710510524,0001,050
2007-11-021061081061087,0001,080
2007-11-0110810810610624,0001,060
2007-10-3111111110710713,0001,070
2007-10-3010911010511031,0001,100
2007-10-2910511010511047,0001,100
2007-10-2610911010710813,0001,080
2007-10-251141141101106,0001,100
2007-10-241121131121137,0001,130
2007-10-2311011010911011,0001,100
2007-10-2210310710210415,0001,040
2007-10-1911011210911212,0001,120
2007-10-1811411511211420,0001,140
2007-10-171151151151151,0001,150
2007-10-1611512011511732,0001,170
2007-10-1511811811711717,0001,170
2007-10-1211811811711815,0001,180
2007-10-1111511811511719,0001,170
2007-10-101161161141155,0001,150
2007-10-0911411511411512,0001,150
2007-10-051111131111139,0001,130
2007-10-0411011311011215,0001,120
2007-10-0311011110811021,0001,100
2007-10-0210911110911020,0001,100
2007-10-0110610910610724,0001,070
2007-09-2810810810610821,0001,080
2007-09-2710310610310635,0001,060
2007-09-261001029910278,0001,020
2007-09-251041049510066,0001,000
2007-09-2110410610010157,0001,010
2007-09-2011111110610711,0001,070
2007-09-1910911410610621,0001,060
2007-09-1811712810510597,0001,050
2007-09-1410410910410715,0001,070
2007-09-1310611310310631,0001,060
2007-09-1210911110810814,0001,080
2007-09-1111011010610919,0001,090
2007-09-1011211211211217,0001,120
2007-09-0711711711411519,0001,150
2007-09-0611811911611915,0001,190
2007-09-051191191181187,0001,180
2007-09-041181181181181,0001,180
2007-09-031221221191199,0001,190
2007-08-3111712211712011,0001,200
2007-08-2912012211612021,0001,200
2007-08-28124124123123106,0001,230
2007-08-2712712712112510,0001,250
2007-08-241281281261266,0001,260
2007-08-2312012512012411,0001,240
2007-08-2212312311712117,0001,210
2007-08-2111412511412519,0001,250
2007-08-2011911911211815,0001,180
2007-08-1712012411811834,0001,180
2007-08-1612512512212316,0001,230
2007-08-1513113112512636,0001,260
2007-08-141291301291303,0001,300
2007-08-1312813012812816,0001,280
2007-08-1013213212812927,0001,290
2007-08-0913313413013326,0001,330
2007-08-081301321301325,0001,320
2007-08-0713113412912916,0001,290
2007-08-0612613412613451,0001,340
2007-08-0313613713513511,0001,350
2007-08-0213513913313437,0001,340
2007-08-011361361351355,0001,350
2007-07-311381381361366,0001,360
2007-07-3013313813313819,0001,380
2007-07-2714014013513870,0001,380
2007-07-261421421411414,0001,410
2007-07-2513914113914121,0001,410
2007-07-2414314314114127,0001,410
2007-07-2314314314114319,0001,430
2007-07-201441441441447,0001,440
2007-07-1914514514414524,0001,450
2007-07-1814614714414735,0001,470
2007-07-1714814814614854,0001,480
2007-07-1314714714614715,0001,470
2007-07-1214615014614666,0001,460
2007-07-1114514614314642,0001,460
2007-07-1014814814614619,0001,460
2007-07-0914914914614947,0001,490
2007-07-0614814814714721,0001,470
2007-07-0515015014714714,0001,470
2007-07-0415015014514733,0001,470
2007-07-0314814914714953,0001,490
2007-07-0214514814514840,0001,480
2007-06-2914514514314545,0001,450
2007-06-2814614614314471,0001,440
2007-06-2714414514314527,0001,450
2007-06-2614714814414530,0001,450
2007-06-2515015014714819,0001,480
2007-06-2214915014715033,0001,500
2007-06-2114814914814919,0001,490
2007-06-2014814914714936,0001,490
2007-06-1915015114914930,0001,490
2007-06-1815215215015161,0001,510
2007-06-1515515515215338,0001,530
2007-06-1415515515315315,0001,530
2007-06-1315215415215410,0001,540
2007-06-1215315315215313,0001,530
2007-06-1115815915415427,0001,540
2007-06-0815915915315527,0001,550
2007-06-07156158152155117,0001,550
2007-06-0615916015515639,0001,560
2007-06-05152159152159109,0001,590
2007-06-0415215414815442,0001,540
2007-06-0115015014714926,0001,490
2007-05-3114714914614920,0001,490
2007-05-3014714814714721,0001,470
2007-05-2914914914714713,0001,470
2007-05-2814614814614716,0001,470
2007-05-2515215314515025,0001,500
2007-05-2415015014814910,0001,490
2007-05-2314615214615027,0001,500
2007-05-2214214914114632,0001,460
2007-05-2114114314014341,0001,430
2007-05-1814914914214423,0001,440
2007-05-1714514714214730,0001,470
2007-05-1614814914514746,0001,470
2007-05-1515415414815348,0001,530
2007-05-1415815915415689,0001,560
2007-05-1116116516116415,0001,640
2007-05-1016416516316337,0001,630
2007-05-0916216316216318,0001,630
2007-05-0816416416116424,0001,640
2007-05-0716116416116419,0001,640
2007-05-021601601571593,0001,590
2007-05-011571601571609,0001,600
2007-04-271561561551569,0001,560
2007-04-2615615915415728,0001,570
2007-04-2515915915515521,0001,550
2007-04-2416116115615922,0001,590
2007-04-2316416416016115,0001,610
2007-04-2016116516116515,0001,650
2007-04-1916116416116428,0001,640
2007-04-1816416516216435,0001,640
2007-04-1716716716516613,0001,660
2007-04-1616517016317045,0001,700
2007-04-1316916916616619,0001,660
2007-04-1117017116817114,0001,710
2007-04-1016817116817115,0001,710
2007-04-0917017116117170,0001,710
2007-04-0617417417017318,0001,730
2007-04-0517117417017366,0001,730
2007-04-0417217216817132,0001,710
2007-04-0316217116217121,0001,710
2007-04-021681691631688,0001,680
2007-03-3016816916716821,0001,680
2007-03-2916616816116760,0001,670
2007-03-2817117116916943,0001,690
2007-03-271761761721749,0001,740
2007-03-2617818017817828,0001,780
2007-03-2318018017717916,0001,790
2007-03-2217818017717743,0001,770
2007-03-2017817817317552,0001,750
2007-03-1917517516817389,0001,730
2007-03-1618118117717855,0001,780
2007-03-1518418418118140,0001,810
2007-03-1418318317818193,0001,810
2007-03-13189190185187112,0001,870
2007-03-12189190186190184,0001,900
2007-03-09180187180185301,0001,850
2007-03-0817518017518072,0001,800
2007-03-0718018017717756,0001,770
2007-03-0616517616517457,0001,740
2007-03-05177178162165186,0001,650
2007-03-02181182178180190,0001,800
2007-03-01176182173181237,0001,810
2007-02-28170177169177217,0001,770
2007-02-27176179176179133,0001,790
2007-02-2617617717517687,0001,760
2007-02-23176181174175268,0001,750
2007-02-2217517617417643,0001,760
2007-02-2117317617017571,0001,750
2007-02-2017117417117274,0001,720
2007-02-1917117217017112,0001,710
2007-02-1617017316917337,0001,730
2007-02-1517217216917082,0001,700
2007-02-14172175171173135,0001,730
2007-02-1316717216617289,0001,720
2007-02-0916716816516863,0001,680
2007-02-08170172166168100,0001,680
2007-02-07174175168173193,0001,730
2007-02-06168177167175294,0001,750
2007-02-0516616616316642,0001,660
2007-02-0216516716216654,0001,660
2007-02-011631631631633,0001,630
2007-01-3116216716216526,0001,650
2007-01-3016416416216224,0001,620
2007-01-2916516716416446,0001,640
2007-01-2616216516216436,0001,640
2007-01-2516516516116396,0001,630
2007-01-24162167162162246,0001,620
2007-01-23159162159162111,0001,620
2007-01-2216016115915954,0001,590
2007-01-1916016015815889,0001,580
2007-01-1815516015516063,0001,600
2007-01-1715615815415826,0001,580
2007-01-1615516115315692,0001,560
2007-01-1515215615015664,0001,560
2007-01-1214915114915129,0001,510
2007-01-1115015014814817,0001,480
2007-01-1014915014915027,0001,500
2007-01-0914814814614831,0001,480
2007-01-0514814814714718,0001,470
2007-01-0414614814614819,0001,480

分割・併合履歴 : [2017-09-27]1株→0.1株