5104 日東化工(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-305061505068,000500
2008-12-295053495127,000510
2008-12-264849474916,000490
2008-12-254849484817,000480
2008-12-244849474825,000480
2008-12-225051474747,000470
2008-12-195252495120,000510
2008-12-185152454763,000470
2008-12-175252505124,000510
2008-12-165454515311,000530
2008-12-155354535419,000540
2008-12-125355515330,000530
2008-12-115254525421,000540
2008-12-105255525519,000550
2008-12-095557555510,000550
2008-12-085959535528,000550
2008-12-05566054608,000600
2008-12-0460605959107,000590
2008-12-02606059599,000590
2008-12-01636361616,000610
2008-11-276164606419,000640
2008-11-25666666664,000660
2008-11-21666666662,000660
2008-11-20666662669,000660
2008-11-19666666661,000660
2008-11-186768676812,000680
2008-11-17666766674,000670
2008-11-14666666662,000660
2008-11-13666666661,000660
2008-11-12666666661,000660
2008-11-11676766678,000670
2008-11-10666666661,000660
2008-11-07656564655,000650
2008-11-06676767672,000670
2008-11-05686865678,000670
2008-11-04666865686,000680
2008-10-31666666665,000660
2008-10-30656665662,000660
2008-10-29616261629,000620
2008-10-28666661654,000650
2008-10-27666666661,000660
2008-10-24686868683,000680
2008-10-226669656911,000690
2008-10-217172677113,000710
2008-10-206767656712,000670
2008-10-17616661646,000640
2008-10-165865585912,000590
2008-10-156363636322,000630
2008-10-146072606329,000630
2008-10-104954495241,000520
2008-10-095660525933,000590
2008-10-085156485078,000500
2008-10-074659465955,000590
2008-10-067070656614,000660
2008-10-03707269714,000710
2008-10-02737473739,000730
2008-10-017072707212,000720
2008-09-30707070703,000700
2008-09-29717171711,000710
2008-09-26717170718,000710
2008-09-25727272728,000720
2008-09-247172717232,000720
2008-09-227575727430,000740
2008-09-197174707418,000740
2008-09-18717370739,000730
2008-09-17727272721,000720
2008-09-167074707427,000740
2008-09-127474717410,000740
2008-09-117676717252,000720
2008-09-10747474742,000740
2008-09-09757674747,000740
2008-09-08737773777,000770
2008-09-057777727719,000770
2008-09-04838379799,000790
2008-09-03848481836,000830
2008-09-02838381819,000810
2008-09-01838383832,000830
2008-08-29818181813,000810
2008-08-27808180812,000810
2008-08-268082808214,000820
2008-08-25838383835,000830
2008-08-22838383831,000830
2008-08-21828282821,000820
2008-08-20798179816,000810
2008-08-198182808117,000810
2008-08-18848483844,000840
2008-08-158686868614,000860
2008-08-14848683869,000860
2008-08-13848584856,000850
2008-08-12878786862,000860
2008-08-11868686867,000860
2008-08-088084808314,000830
2008-08-07868686861,000860
2008-08-06858685853,000850
2008-08-058586848423,000840
2008-08-048687858725,000870
2008-08-019194869071,000900
2008-07-319092909012,000900
2008-07-30929290904,000900
2008-07-298992899215,000920
2008-07-28919591952,000950
2008-07-25959595953,000950
2008-07-24929692967,000960
2008-07-23929492942,000940
2008-07-18929292923,000920
2008-07-17939391913,000910
2008-07-16919391934,000930
2008-07-159798949439,000940
2008-07-149497949711,000970
2008-07-108994879439,000940
2008-07-09919190903,000900
2008-07-08909090906,000900
2008-07-07939390923,000920
2008-07-04909190912,000910
2008-07-039192899021,000900
2008-07-02949592954,000950
2008-07-019797949412,000940
2008-06-30939693948,000940
2008-06-279395929319,000930
2008-06-269697949623,000960
2008-06-25102102879957,000990
2008-06-2410210310010319,0001,030
2008-06-231011039910317,0001,030
2008-06-2010310410110414,0001,040
2008-06-1910310710010546,0001,050
2008-06-18961029610157,0001,010
2008-06-17969696963,000960
2008-06-169696949636,000960
2008-06-1397100969860,000980
2008-06-129898979810,000980
2008-06-119598949811,000980
2008-06-10100100979730,000970
2008-06-09969896988,000980
2008-06-06100100999924,000990
2008-06-05961009698101,000980
2008-06-049495929542,000950
2008-06-039496929621,000960
2008-06-02949594952,000950
2008-05-309494929425,000940
2008-05-299294929314,000930
2008-05-289495949521,000950
2008-05-279596949624,000960
2008-05-269495949515,000950
2008-05-239898969723,000970
2008-05-229596949629,000960
2008-05-21979796968,000960
2008-05-209799969736,000970
2008-05-19969796965,000960
2008-05-169397929629,000960
2008-05-159295919549,000950
2008-05-149393919214,000920
2008-05-139293909019,000900
2008-05-129091909016,000900
2008-05-099393909012,000900
2008-05-08919291927,000920
2008-05-079393909228,000920
2008-05-029090899025,000900
2008-05-018989888910,000890
2008-04-30888888881,000880
2008-04-288889888910,000890
2008-04-258789868827,000880
2008-04-248488848810,000880
2008-04-238788858813,000880
2008-04-22878787871,000870
2008-04-218788868619,000860
2008-04-18868686864,000860
2008-04-178586858617,000860
2008-04-16858585853,000850
2008-04-158888858513,000850
2008-04-148788848620,000860
2008-04-11858785873,000870
2008-04-10878784856,000850
2008-04-09888888884,000880
2008-04-088688868811,000880
2008-04-07888888882,000880
2008-04-028888868817,000880
2008-04-01888886867,000860
2008-03-31838783874,000870
2008-03-27888888881,000880
2008-03-26879087905,000900
2008-03-258989868811,000880
2008-03-248788838823,000880
2008-03-218285828432,000840
2008-03-19858584842,000840
2008-03-188687838442,000840
2008-03-179696859031,000900
2008-03-13919191911,000910
2008-03-12909090902,000900
2008-03-11888888883,000880
2008-03-109393888810,000880
2008-03-07909190917,000910
2008-03-06909190919,000910
2008-03-059093869037,000900
2008-03-049099889629,000960
2008-03-03909190913,000910
2008-02-299394919229,000920
2008-02-28959595952,000950
2008-02-27999999991,000990
2008-02-2693999099145,000990
2008-02-259193909343,000930
2008-02-228590858882,000880
2008-02-21919191911,000910
2008-02-209091909022,000900
2008-02-199091909033,000900
2008-02-189090868718,000870
2008-02-158586848626,000860
2008-02-148588838821,000880
2008-02-138386838325,000830
2008-02-12898985886,000880
2008-02-078889858915,000890
2008-02-069090888842,000880
2008-02-059091899113,000910
2008-02-049091898911,000890
2008-02-01899088899,000890
2008-01-319090898913,000890
2008-01-309293909013,000900
2008-01-29909290923,000920
2008-01-28899189916,000910
2008-01-258891888916,000890
2008-01-248890868715,000870
2008-01-23878785866,000860
2008-01-228588858521,000850
2008-01-21889087876,000870
2008-01-188191819130,000910
2008-01-17839083909,000900
2008-01-168989838335,000830
2008-01-159797949419,000940
2008-01-11979796977,000970
2008-01-10979797972,000970
2008-01-099498939814,000980
2008-01-08949494941,000940
2008-01-07939593938,000930
2008-01-04959594955,000950

分割・併合履歴 : [2017-09-27]1株→0.1株