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 |
---|---|---|---|---|---|---|
2008-12-30 | 50 | 61 | 50 | 50 | 68,000 | 500 |
2008-12-29 | 50 | 53 | 49 | 51 | 27,000 | 510 |
2008-12-26 | 48 | 49 | 47 | 49 | 16,000 | 490 |
2008-12-25 | 48 | 49 | 48 | 48 | 17,000 | 480 |
2008-12-24 | 48 | 49 | 47 | 48 | 25,000 | 480 |
2008-12-22 | 50 | 51 | 47 | 47 | 47,000 | 470 |
2008-12-19 | 52 | 52 | 49 | 51 | 20,000 | 510 |
2008-12-18 | 51 | 52 | 45 | 47 | 63,000 | 470 |
2008-12-17 | 52 | 52 | 50 | 51 | 24,000 | 510 |
2008-12-16 | 54 | 54 | 51 | 53 | 11,000 | 530 |
2008-12-15 | 53 | 54 | 53 | 54 | 19,000 | 540 |
2008-12-12 | 53 | 55 | 51 | 53 | 30,000 | 530 |
2008-12-11 | 52 | 54 | 52 | 54 | 21,000 | 540 |
2008-12-10 | 52 | 55 | 52 | 55 | 19,000 | 550 |
2008-12-09 | 55 | 57 | 55 | 55 | 10,000 | 550 |
2008-12-08 | 59 | 59 | 53 | 55 | 28,000 | 550 |
2008-12-05 | 56 | 60 | 54 | 60 | 8,000 | 600 |
2008-12-04 | 60 | 60 | 59 | 59 | 107,000 | 590 |
2008-12-02 | 60 | 60 | 59 | 59 | 9,000 | 590 |
2008-12-01 | 63 | 63 | 61 | 61 | 6,000 | 610 |
2008-11-27 | 61 | 64 | 60 | 64 | 19,000 | 640 |
2008-11-25 | 66 | 66 | 66 | 66 | 4,000 | 660 |
2008-11-21 | 66 | 66 | 66 | 66 | 2,000 | 660 |
2008-11-20 | 66 | 66 | 62 | 66 | 9,000 | 660 |
2008-11-19 | 66 | 66 | 66 | 66 | 1,000 | 660 |
2008-11-18 | 67 | 68 | 67 | 68 | 12,000 | 680 |
2008-11-17 | 66 | 67 | 66 | 67 | 4,000 | 670 |
2008-11-14 | 66 | 66 | 66 | 66 | 2,000 | 660 |
2008-11-13 | 66 | 66 | 66 | 66 | 1,000 | 660 |
2008-11-12 | 66 | 66 | 66 | 66 | 1,000 | 660 |
2008-11-11 | 67 | 67 | 66 | 67 | 8,000 | 670 |
2008-11-10 | 66 | 66 | 66 | 66 | 1,000 | 660 |
2008-11-07 | 65 | 65 | 64 | 65 | 5,000 | 650 |
2008-11-06 | 67 | 67 | 67 | 67 | 2,000 | 670 |
2008-11-05 | 68 | 68 | 65 | 67 | 8,000 | 670 |
2008-11-04 | 66 | 68 | 65 | 68 | 6,000 | 680 |
2008-10-31 | 66 | 66 | 66 | 66 | 5,000 | 660 |
2008-10-30 | 65 | 66 | 65 | 66 | 2,000 | 660 |
2008-10-29 | 61 | 62 | 61 | 62 | 9,000 | 620 |
2008-10-28 | 66 | 66 | 61 | 65 | 4,000 | 650 |
2008-10-27 | 66 | 66 | 66 | 66 | 1,000 | 660 |
2008-10-24 | 68 | 68 | 68 | 68 | 3,000 | 680 |
2008-10-22 | 66 | 69 | 65 | 69 | 11,000 | 690 |
2008-10-21 | 71 | 72 | 67 | 71 | 13,000 | 710 |
2008-10-20 | 67 | 67 | 65 | 67 | 12,000 | 670 |
2008-10-17 | 61 | 66 | 61 | 64 | 6,000 | 640 |
2008-10-16 | 58 | 65 | 58 | 59 | 12,000 | 590 |
2008-10-15 | 63 | 63 | 63 | 63 | 22,000 | 630 |
2008-10-14 | 60 | 72 | 60 | 63 | 29,000 | 630 |
2008-10-10 | 49 | 54 | 49 | 52 | 41,000 | 520 |
2008-10-09 | 56 | 60 | 52 | 59 | 33,000 | 590 |
2008-10-08 | 51 | 56 | 48 | 50 | 78,000 | 500 |
2008-10-07 | 46 | 59 | 46 | 59 | 55,000 | 590 |
2008-10-06 | 70 | 70 | 65 | 66 | 14,000 | 660 |
2008-10-03 | 70 | 72 | 69 | 71 | 4,000 | 710 |
2008-10-02 | 73 | 74 | 73 | 73 | 9,000 | 730 |
2008-10-01 | 70 | 72 | 70 | 72 | 12,000 | 720 |
2008-09-30 | 70 | 70 | 70 | 70 | 3,000 | 700 |
2008-09-29 | 71 | 71 | 71 | 71 | 1,000 | 710 |
2008-09-26 | 71 | 71 | 70 | 71 | 8,000 | 710 |
2008-09-25 | 72 | 72 | 72 | 72 | 8,000 | 720 |
2008-09-24 | 71 | 72 | 71 | 72 | 32,000 | 720 |
2008-09-22 | 75 | 75 | 72 | 74 | 30,000 | 740 |
2008-09-19 | 71 | 74 | 70 | 74 | 18,000 | 740 |
2008-09-18 | 71 | 73 | 70 | 73 | 9,000 | 730 |
2008-09-17 | 72 | 72 | 72 | 72 | 1,000 | 720 |
2008-09-16 | 70 | 74 | 70 | 74 | 27,000 | 740 |
2008-09-12 | 74 | 74 | 71 | 74 | 10,000 | 740 |
2008-09-11 | 76 | 76 | 71 | 72 | 52,000 | 720 |
2008-09-10 | 74 | 74 | 74 | 74 | 2,000 | 740 |
2008-09-09 | 75 | 76 | 74 | 74 | 7,000 | 740 |
2008-09-08 | 73 | 77 | 73 | 77 | 7,000 | 770 |
2008-09-05 | 77 | 77 | 72 | 77 | 19,000 | 770 |
2008-09-04 | 83 | 83 | 79 | 79 | 9,000 | 790 |
2008-09-03 | 84 | 84 | 81 | 83 | 6,000 | 830 |
2008-09-02 | 83 | 83 | 81 | 81 | 9,000 | 810 |
2008-09-01 | 83 | 83 | 83 | 83 | 2,000 | 830 |
2008-08-29 | 81 | 81 | 81 | 81 | 3,000 | 810 |
2008-08-27 | 80 | 81 | 80 | 81 | 2,000 | 810 |
2008-08-26 | 80 | 82 | 80 | 82 | 14,000 | 820 |
2008-08-25 | 83 | 83 | 83 | 83 | 5,000 | 830 |
2008-08-22 | 83 | 83 | 83 | 83 | 1,000 | 830 |
2008-08-21 | 82 | 82 | 82 | 82 | 1,000 | 820 |
2008-08-20 | 79 | 81 | 79 | 81 | 6,000 | 810 |
2008-08-19 | 81 | 82 | 80 | 81 | 17,000 | 810 |
2008-08-18 | 84 | 84 | 83 | 84 | 4,000 | 840 |
2008-08-15 | 86 | 86 | 86 | 86 | 14,000 | 860 |
2008-08-14 | 84 | 86 | 83 | 86 | 9,000 | 860 |
2008-08-13 | 84 | 85 | 84 | 85 | 6,000 | 850 |
2008-08-12 | 87 | 87 | 86 | 86 | 2,000 | 860 |
2008-08-11 | 86 | 86 | 86 | 86 | 7,000 | 860 |
2008-08-08 | 80 | 84 | 80 | 83 | 14,000 | 830 |
2008-08-07 | 86 | 86 | 86 | 86 | 1,000 | 860 |
2008-08-06 | 85 | 86 | 85 | 85 | 3,000 | 850 |
2008-08-05 | 85 | 86 | 84 | 84 | 23,000 | 840 |
2008-08-04 | 86 | 87 | 85 | 87 | 25,000 | 870 |
2008-08-01 | 91 | 94 | 86 | 90 | 71,000 | 900 |
2008-07-31 | 90 | 92 | 90 | 90 | 12,000 | 900 |
2008-07-30 | 92 | 92 | 90 | 90 | 4,000 | 900 |
2008-07-29 | 89 | 92 | 89 | 92 | 15,000 | 920 |
2008-07-28 | 91 | 95 | 91 | 95 | 2,000 | 950 |
2008-07-25 | 95 | 95 | 95 | 95 | 3,000 | 950 |
2008-07-24 | 92 | 96 | 92 | 96 | 7,000 | 960 |
2008-07-23 | 92 | 94 | 92 | 94 | 2,000 | 940 |
2008-07-18 | 92 | 92 | 92 | 92 | 3,000 | 920 |
2008-07-17 | 93 | 93 | 91 | 91 | 3,000 | 910 |
2008-07-16 | 91 | 93 | 91 | 93 | 4,000 | 930 |
2008-07-15 | 97 | 98 | 94 | 94 | 39,000 | 940 |
2008-07-14 | 94 | 97 | 94 | 97 | 11,000 | 970 |
2008-07-10 | 89 | 94 | 87 | 94 | 39,000 | 940 |
2008-07-09 | 91 | 91 | 90 | 90 | 3,000 | 900 |
2008-07-08 | 90 | 90 | 90 | 90 | 6,000 | 900 |
2008-07-07 | 93 | 93 | 90 | 92 | 3,000 | 920 |
2008-07-04 | 90 | 91 | 90 | 91 | 2,000 | 910 |
2008-07-03 | 91 | 92 | 89 | 90 | 21,000 | 900 |
2008-07-02 | 94 | 95 | 92 | 95 | 4,000 | 950 |
2008-07-01 | 97 | 97 | 94 | 94 | 12,000 | 940 |
2008-06-30 | 93 | 96 | 93 | 94 | 8,000 | 940 |
2008-06-27 | 93 | 95 | 92 | 93 | 19,000 | 930 |
2008-06-26 | 96 | 97 | 94 | 96 | 23,000 | 960 |
2008-06-25 | 102 | 102 | 87 | 99 | 57,000 | 990 |
2008-06-24 | 102 | 103 | 100 | 103 | 19,000 | 1,030 |
2008-06-23 | 101 | 103 | 99 | 103 | 17,000 | 1,030 |
2008-06-20 | 103 | 104 | 101 | 104 | 14,000 | 1,040 |
2008-06-19 | 103 | 107 | 100 | 105 | 46,000 | 1,050 |
2008-06-18 | 96 | 102 | 96 | 101 | 57,000 | 1,010 |
2008-06-17 | 96 | 96 | 96 | 96 | 3,000 | 960 |
2008-06-16 | 96 | 96 | 94 | 96 | 36,000 | 960 |
2008-06-13 | 97 | 100 | 96 | 98 | 60,000 | 980 |
2008-06-12 | 98 | 98 | 97 | 98 | 10,000 | 980 |
2008-06-11 | 95 | 98 | 94 | 98 | 11,000 | 980 |
2008-06-10 | 100 | 100 | 97 | 97 | 30,000 | 970 |
2008-06-09 | 96 | 98 | 96 | 98 | 8,000 | 980 |
2008-06-06 | 100 | 100 | 99 | 99 | 24,000 | 990 |
2008-06-05 | 96 | 100 | 96 | 98 | 101,000 | 980 |
2008-06-04 | 94 | 95 | 92 | 95 | 42,000 | 950 |
2008-06-03 | 94 | 96 | 92 | 96 | 21,000 | 960 |
2008-06-02 | 94 | 95 | 94 | 95 | 2,000 | 950 |
2008-05-30 | 94 | 94 | 92 | 94 | 25,000 | 940 |
2008-05-29 | 92 | 94 | 92 | 93 | 14,000 | 930 |
2008-05-28 | 94 | 95 | 94 | 95 | 21,000 | 950 |
2008-05-27 | 95 | 96 | 94 | 96 | 24,000 | 960 |
2008-05-26 | 94 | 95 | 94 | 95 | 15,000 | 950 |
2008-05-23 | 98 | 98 | 96 | 97 | 23,000 | 970 |
2008-05-22 | 95 | 96 | 94 | 96 | 29,000 | 960 |
2008-05-21 | 97 | 97 | 96 | 96 | 8,000 | 960 |
2008-05-20 | 97 | 99 | 96 | 97 | 36,000 | 970 |
2008-05-19 | 96 | 97 | 96 | 96 | 5,000 | 960 |
2008-05-16 | 93 | 97 | 92 | 96 | 29,000 | 960 |
2008-05-15 | 92 | 95 | 91 | 95 | 49,000 | 950 |
2008-05-14 | 93 | 93 | 91 | 92 | 14,000 | 920 |
2008-05-13 | 92 | 93 | 90 | 90 | 19,000 | 900 |
2008-05-12 | 90 | 91 | 90 | 90 | 16,000 | 900 |
2008-05-09 | 93 | 93 | 90 | 90 | 12,000 | 900 |
2008-05-08 | 91 | 92 | 91 | 92 | 7,000 | 920 |
2008-05-07 | 93 | 93 | 90 | 92 | 28,000 | 920 |
2008-05-02 | 90 | 90 | 89 | 90 | 25,000 | 900 |
2008-05-01 | 89 | 89 | 88 | 89 | 10,000 | 890 |
2008-04-30 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2008-04-28 | 88 | 89 | 88 | 89 | 10,000 | 890 |
2008-04-25 | 87 | 89 | 86 | 88 | 27,000 | 880 |
2008-04-24 | 84 | 88 | 84 | 88 | 10,000 | 880 |
2008-04-23 | 87 | 88 | 85 | 88 | 13,000 | 880 |
2008-04-22 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2008-04-21 | 87 | 88 | 86 | 86 | 19,000 | 860 |
2008-04-18 | 86 | 86 | 86 | 86 | 4,000 | 860 |
2008-04-17 | 85 | 86 | 85 | 86 | 17,000 | 860 |
2008-04-16 | 85 | 85 | 85 | 85 | 3,000 | 850 |
2008-04-15 | 88 | 88 | 85 | 85 | 13,000 | 850 |
2008-04-14 | 87 | 88 | 84 | 86 | 20,000 | 860 |
2008-04-11 | 85 | 87 | 85 | 87 | 3,000 | 870 |
2008-04-10 | 87 | 87 | 84 | 85 | 6,000 | 850 |
2008-04-09 | 88 | 88 | 88 | 88 | 4,000 | 880 |
2008-04-08 | 86 | 88 | 86 | 88 | 11,000 | 880 |
2008-04-07 | 88 | 88 | 88 | 88 | 2,000 | 880 |
2008-04-02 | 88 | 88 | 86 | 88 | 17,000 | 880 |
2008-04-01 | 88 | 88 | 86 | 86 | 7,000 | 860 |
2008-03-31 | 83 | 87 | 83 | 87 | 4,000 | 870 |
2008-03-27 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2008-03-26 | 87 | 90 | 87 | 90 | 5,000 | 900 |
2008-03-25 | 89 | 89 | 86 | 88 | 11,000 | 880 |
2008-03-24 | 87 | 88 | 83 | 88 | 23,000 | 880 |
2008-03-21 | 82 | 85 | 82 | 84 | 32,000 | 840 |
2008-03-19 | 85 | 85 | 84 | 84 | 2,000 | 840 |
2008-03-18 | 86 | 87 | 83 | 84 | 42,000 | 840 |
2008-03-17 | 96 | 96 | 85 | 90 | 31,000 | 900 |
2008-03-13 | 91 | 91 | 91 | 91 | 1,000 | 910 |
2008-03-12 | 90 | 90 | 90 | 90 | 2,000 | 900 |
2008-03-11 | 88 | 88 | 88 | 88 | 3,000 | 880 |
2008-03-10 | 93 | 93 | 88 | 88 | 10,000 | 880 |
2008-03-07 | 90 | 91 | 90 | 91 | 7,000 | 910 |
2008-03-06 | 90 | 91 | 90 | 91 | 9,000 | 910 |
2008-03-05 | 90 | 93 | 86 | 90 | 37,000 | 900 |
2008-03-04 | 90 | 99 | 88 | 96 | 29,000 | 960 |
2008-03-03 | 90 | 91 | 90 | 91 | 3,000 | 910 |
2008-02-29 | 93 | 94 | 91 | 92 | 29,000 | 920 |
2008-02-28 | 95 | 95 | 95 | 95 | 2,000 | 950 |
2008-02-27 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2008-02-26 | 93 | 99 | 90 | 99 | 145,000 | 990 |
2008-02-25 | 91 | 93 | 90 | 93 | 43,000 | 930 |
2008-02-22 | 85 | 90 | 85 | 88 | 82,000 | 880 |
2008-02-21 | 91 | 91 | 91 | 91 | 1,000 | 910 |
2008-02-20 | 90 | 91 | 90 | 90 | 22,000 | 900 |
2008-02-19 | 90 | 91 | 90 | 90 | 33,000 | 900 |
2008-02-18 | 90 | 90 | 86 | 87 | 18,000 | 870 |
2008-02-15 | 85 | 86 | 84 | 86 | 26,000 | 860 |
2008-02-14 | 85 | 88 | 83 | 88 | 21,000 | 880 |
2008-02-13 | 83 | 86 | 83 | 83 | 25,000 | 830 |
2008-02-12 | 89 | 89 | 85 | 88 | 6,000 | 880 |
2008-02-07 | 88 | 89 | 85 | 89 | 15,000 | 890 |
2008-02-06 | 90 | 90 | 88 | 88 | 42,000 | 880 |
2008-02-05 | 90 | 91 | 89 | 91 | 13,000 | 910 |
2008-02-04 | 90 | 91 | 89 | 89 | 11,000 | 890 |
2008-02-01 | 89 | 90 | 88 | 89 | 9,000 | 890 |
2008-01-31 | 90 | 90 | 89 | 89 | 13,000 | 890 |
2008-01-30 | 92 | 93 | 90 | 90 | 13,000 | 900 |
2008-01-29 | 90 | 92 | 90 | 92 | 3,000 | 920 |
2008-01-28 | 89 | 91 | 89 | 91 | 6,000 | 910 |
2008-01-25 | 88 | 91 | 88 | 89 | 16,000 | 890 |
2008-01-24 | 88 | 90 | 86 | 87 | 15,000 | 870 |
2008-01-23 | 87 | 87 | 85 | 86 | 6,000 | 860 |
2008-01-22 | 85 | 88 | 85 | 85 | 21,000 | 850 |
2008-01-21 | 88 | 90 | 87 | 87 | 6,000 | 870 |
2008-01-18 | 81 | 91 | 81 | 91 | 30,000 | 910 |
2008-01-17 | 83 | 90 | 83 | 90 | 9,000 | 900 |
2008-01-16 | 89 | 89 | 83 | 83 | 35,000 | 830 |
2008-01-15 | 97 | 97 | 94 | 94 | 19,000 | 940 |
2008-01-11 | 97 | 97 | 96 | 97 | 7,000 | 970 |
2008-01-10 | 97 | 97 | 97 | 97 | 2,000 | 970 |
2008-01-09 | 94 | 98 | 93 | 98 | 14,000 | 980 |
2008-01-08 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2008-01-07 | 93 | 95 | 93 | 93 | 8,000 | 930 |
2008-01-04 | 95 | 95 | 94 | 95 | 5,000 | 950 |
分割・併合履歴 : [2017-09-27]1株→0.1株