5104 日東化工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 63 | 63 | 60 | 60 | 5,000 | 600 |
| 2009-12-29 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-12-28 | 63 | 63 | 61 | 63 | 31,000 | 630 |
| 2009-12-25 | 61 | 63 | 60 | 63 | 17,000 | 630 |
| 2009-12-24 | 59 | 61 | 59 | 61 | 16,000 | 610 |
| 2009-12-22 | 59 | 60 | 58 | 59 | 11,000 | 590 |
| 2009-12-21 | 58 | 60 | 58 | 60 | 21,000 | 600 |
| 2009-12-18 | 61 | 61 | 59 | 59 | 5,000 | 590 |
| 2009-12-17 | 61 | 62 | 58 | 61 | 39,000 | 610 |
| 2009-12-16 | 65 | 65 | 59 | 61 | 44,000 | 610 |
| 2009-12-15 | 61 | 65 | 59 | 63 | 51,000 | 630 |
| 2009-12-14 | 59 | 61 | 59 | 61 | 26,000 | 610 |
| 2009-12-11 | 57 | 58 | 57 | 58 | 4,000 | 580 |
| 2009-12-10 | 57 | 58 | 56 | 57 | 20,000 | 570 |
| 2009-12-09 | 57 | 59 | 57 | 59 | 2,000 | 590 |
| 2009-12-08 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-12-07 | 60 | 60 | 59 | 60 | 22,000 | 600 |
| 2009-12-04 | 58 | 60 | 58 | 59 | 16,000 | 590 |
| 2009-12-03 | 60 | 61 | 60 | 61 | 16,000 | 610 |
| 2009-12-02 | 58 | 60 | 57 | 60 | 15,000 | 600 |
| 2009-12-01 | 57 | 58 | 57 | 58 | 6,000 | 580 |
| 2009-11-30 | 57 | 57 | 56 | 57 | 8,000 | 570 |
| 2009-11-27 | 54 | 56 | 54 | 56 | 3,000 | 560 |
| 2009-11-26 | 55 | 57 | 52 | 57 | 17,000 | 570 |
| 2009-11-25 | 56 | 56 | 54 | 55 | 11,000 | 550 |
| 2009-11-24 | 58 | 58 | 54 | 56 | 18,000 | 560 |
| 2009-11-20 | 52 | 55 | 52 | 54 | 11,000 | 540 |
| 2009-11-19 | 53 | 53 | 51 | 53 | 33,000 | 530 |
| 2009-11-18 | 55 | 59 | 53 | 55 | 27,000 | 550 |
| 2009-11-17 | 61 | 61 | 58 | 59 | 34,000 | 590 |
| 2009-11-16 | 62 | 62 | 60 | 61 | 24,000 | 610 |
| 2009-11-13 | 61 | 63 | 61 | 63 | 29,000 | 630 |
| 2009-11-12 | 64 | 64 | 63 | 63 | 16,000 | 630 |
| 2009-11-11 | 65 | 65 | 62 | 65 | 46,000 | 650 |
| 2009-11-10 | 65 | 66 | 65 | 65 | 79,000 | 650 |
| 2009-11-09 | 67 | 68 | 66 | 68 | 15,000 | 680 |
| 2009-11-06 | 71 | 71 | 68 | 68 | 48,000 | 680 |
| 2009-11-05 | 70 | 70 | 68 | 69 | 8,000 | 690 |
| 2009-11-04 | 68 | 70 | 68 | 70 | 14,000 | 700 |
| 2009-11-02 | 68 | 69 | 67 | 68 | 57,000 | 680 |
| 2009-10-30 | 73 | 73 | 68 | 70 | 81,000 | 700 |
| 2009-10-29 | 72 | 75 | 71 | 73 | 95,000 | 730 |
| 2009-10-28 | 76 | 77 | 71 | 72 | 265,000 | 720 |
| 2009-10-27 | 68 | 94 | 67 | 75 | 1,038,000 | 750 |
| 2009-10-26 | 71 | 71 | 67 | 69 | 11,000 | 690 |
| 2009-10-23 | 67 | 68 | 67 | 68 | 6,000 | 680 |
| 2009-10-22 | 66 | 67 | 66 | 67 | 4,000 | 670 |
| 2009-10-21 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-10-20 | 65 | 67 | 65 | 67 | 5,000 | 670 |
| 2009-10-19 | 63 | 65 | 63 | 65 | 5,000 | 650 |
| 2009-10-16 | 67 | 67 | 64 | 65 | 12,000 | 650 |
| 2009-10-15 | 68 | 69 | 66 | 66 | 21,000 | 660 |
| 2009-10-14 | 67 | 68 | 67 | 68 | 14,000 | 680 |
| 2009-10-13 | 68 | 69 | 67 | 69 | 13,000 | 690 |
| 2009-10-09 | 66 | 67 | 64 | 67 | 9,000 | 670 |
| 2009-10-08 | 65 | 69 | 65 | 66 | 12,000 | 660 |
| 2009-10-07 | 63 | 66 | 63 | 66 | 9,000 | 660 |
| 2009-10-06 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2009-10-05 | 66 | 66 | 65 | 65 | 2,000 | 650 |
| 2009-10-02 | 68 | 68 | 64 | 68 | 19,000 | 680 |
| 2009-10-01 | 71 | 71 | 68 | 68 | 14,000 | 680 |
| 2009-09-30 | 80 | 80 | 68 | 72 | 57,000 | 720 |
| 2009-09-29 | 67 | 70 | 67 | 70 | 9,000 | 700 |
| 2009-09-28 | 68 | 68 | 65 | 68 | 16,000 | 680 |
| 2009-09-25 | 73 | 73 | 71 | 72 | 6,000 | 720 |
| 2009-09-24 | 69 | 73 | 69 | 73 | 12,000 | 730 |
| 2009-09-18 | 75 | 75 | 72 | 73 | 24,000 | 730 |
| 2009-09-17 | 76 | 77 | 75 | 75 | 20,000 | 750 |
| 2009-09-16 | 77 | 77 | 76 | 77 | 8,000 | 770 |
| 2009-09-15 | 75 | 77 | 75 | 77 | 23,000 | 770 |
| 2009-09-14 | 77 | 79 | 76 | 76 | 22,000 | 760 |
| 2009-09-11 | 77 | 79 | 77 | 79 | 15,000 | 790 |
| 2009-09-10 | 78 | 79 | 77 | 78 | 9,000 | 780 |
| 2009-09-09 | 79 | 80 | 77 | 79 | 23,000 | 790 |
| 2009-09-08 | 78 | 80 | 78 | 78 | 12,000 | 780 |
| 2009-09-07 | 79 | 81 | 77 | 81 | 22,000 | 810 |
| 2009-09-04 | 78 | 81 | 75 | 81 | 33,000 | 810 |
| 2009-09-03 | 79 | 79 | 76 | 76 | 57,000 | 760 |
| 2009-09-02 | 81 | 81 | 77 | 79 | 103,000 | 790 |
| 2009-09-01 | 84 | 86 | 81 | 84 | 116,000 | 840 |
| 2009-08-31 | 83 | 85 | 82 | 84 | 298,000 | 840 |
| 2009-08-28 | 81 | 104 | 81 | 91 | 1,862,000 | 910 |
| 2009-08-27 | 85 | 87 | 78 | 79 | 91,000 | 790 |
| 2009-08-26 | 76 | 86 | 76 | 83 | 303,000 | 830 |
| 2009-08-25 | 73 | 78 | 73 | 77 | 26,000 | 770 |
| 2009-08-24 | 76 | 76 | 72 | 74 | 28,000 | 740 |
| 2009-08-21 | 75 | 78 | 72 | 74 | 58,000 | 740 |
| 2009-08-20 | 69 | 81 | 69 | 73 | 293,000 | 730 |
| 2009-08-19 | 68 | 72 | 68 | 69 | 30,000 | 690 |
| 2009-08-18 | 68 | 69 | 67 | 68 | 16,000 | 680 |
| 2009-08-17 | 69 | 69 | 67 | 68 | 25,000 | 680 |
| 2009-08-14 | 68 | 69 | 67 | 69 | 19,000 | 690 |
| 2009-08-13 | 67 | 68 | 67 | 67 | 9,000 | 670 |
| 2009-08-12 | 66 | 67 | 64 | 67 | 51,000 | 670 |
| 2009-08-11 | 68 | 68 | 66 | 67 | 18,000 | 670 |
| 2009-08-10 | 68 | 68 | 66 | 68 | 27,000 | 680 |
| 2009-08-07 | 71 | 71 | 67 | 69 | 18,000 | 690 |
| 2009-08-06 | 71 | 71 | 68 | 70 | 24,000 | 700 |
| 2009-08-05 | 70 | 71 | 67 | 71 | 115,000 | 710 |
| 2009-08-04 | 66 | 90 | 66 | 71 | 1,078,000 | 710 |
| 2009-08-03 | 60 | 65 | 60 | 65 | 23,000 | 650 |
| 2009-07-31 | 60 | 60 | 59 | 60 | 6,000 | 600 |
| 2009-07-30 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2009-07-29 | 62 | 63 | 62 | 63 | 5,000 | 630 |
| 2009-07-28 | 62 | 64 | 61 | 64 | 9,000 | 640 |
| 2009-07-27 | 65 | 65 | 63 | 63 | 2,000 | 630 |
| 2009-07-24 | 64 | 64 | 62 | 63 | 16,000 | 630 |
| 2009-07-23 | 61 | 66 | 61 | 63 | 19,000 | 630 |
| 2009-07-22 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-07-21 | 56 | 60 | 56 | 60 | 7,000 | 600 |
| 2009-07-17 | 56 | 58 | 56 | 58 | 4,000 | 580 |
| 2009-07-16 | 61 | 61 | 57 | 58 | 24,000 | 580 |
| 2009-07-15 | 61 | 61 | 61 | 61 | 21,000 | 610 |
| 2009-07-14 | 62 | 64 | 62 | 64 | 10,000 | 640 |
| 2009-07-13 | 63 | 63 | 60 | 61 | 21,000 | 610 |
| 2009-07-10 | 63 | 64 | 62 | 62 | 11,000 | 620 |
| 2009-07-09 | 64 | 64 | 63 | 63 | 13,000 | 630 |
| 2009-07-08 | 65 | 65 | 65 | 65 | 19,000 | 650 |
| 2009-07-07 | 67 | 68 | 66 | 68 | 3,000 | 680 |
| 2009-07-06 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-07-03 | 67 | 69 | 67 | 69 | 24,000 | 690 |
| 2009-07-02 | 67 | 69 | 67 | 69 | 31,000 | 690 |
| 2009-07-01 | 68 | 68 | 66 | 66 | 13,000 | 660 |
| 2009-06-30 | 69 | 69 | 65 | 68 | 8,000 | 680 |
| 2009-06-29 | 66 | 69 | 66 | 69 | 14,000 | 690 |
| 2009-06-26 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 2009-06-25 | 65 | 66 | 65 | 65 | 9,000 | 650 |
| 2009-06-24 | 65 | 65 | 64 | 65 | 7,000 | 650 |
| 2009-06-23 | 64 | 66 | 63 | 66 | 12,000 | 660 |
| 2009-06-22 | 68 | 68 | 62 | 68 | 29,000 | 680 |
| 2009-06-19 | 66 | 69 | 66 | 69 | 4,000 | 690 |
| 2009-06-18 | 66 | 67 | 65 | 67 | 5,000 | 670 |
| 2009-06-17 | 68 | 69 | 68 | 68 | 11,000 | 680 |
| 2009-06-16 | 73 | 73 | 60 | 70 | 57,000 | 700 |
| 2009-06-15 | 69 | 74 | 68 | 72 | 44,000 | 720 |
| 2009-06-12 | 69 | 72 | 66 | 69 | 68,000 | 690 |
| 2009-06-11 | 68 | 72 | 62 | 68 | 126,000 | 680 |
| 2009-06-10 | 63 | 68 | 62 | 66 | 157,000 | 660 |
| 2009-06-09 | 62 | 63 | 61 | 63 | 18,000 | 630 |
| 2009-06-08 | 60 | 63 | 60 | 62 | 17,000 | 620 |
| 2009-06-05 | 61 | 61 | 60 | 61 | 6,000 | 610 |
| 2009-06-04 | 62 | 63 | 60 | 62 | 31,000 | 620 |
| 2009-06-03 | 58 | 62 | 57 | 62 | 125,000 | 620 |
| 2009-06-02 | 58 | 59 | 58 | 58 | 30,000 | 580 |
| 2009-06-01 | 56 | 59 | 56 | 57 | 31,000 | 570 |
| 2009-05-29 | 56 | 56 | 56 | 56 | 13,000 | 560 |
| 2009-05-28 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2009-05-27 | 55 | 55 | 54 | 55 | 13,000 | 550 |
| 2009-05-26 | 56 | 56 | 53 | 54 | 13,000 | 540 |
| 2009-05-25 | 55 | 56 | 55 | 56 | 3,000 | 560 |
| 2009-05-22 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2009-05-21 | 55 | 56 | 55 | 56 | 2,000 | 560 |
| 2009-05-20 | 53 | 56 | 53 | 56 | 15,000 | 560 |
| 2009-05-19 | 54 | 56 | 54 | 56 | 29,000 | 560 |
| 2009-05-18 | 53 | 54 | 52 | 53 | 10,000 | 530 |
| 2009-05-15 | 55 | 55 | 55 | 55 | 13,000 | 550 |
| 2009-05-14 | 53 | 55 | 53 | 55 | 3,000 | 550 |
| 2009-05-13 | 55 | 55 | 52 | 54 | 23,000 | 540 |
| 2009-05-12 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-05-11 | 52 | 57 | 52 | 55 | 51,000 | 550 |
| 2009-05-08 | 51 | 52 | 50 | 52 | 10,000 | 520 |
| 2009-05-07 | 52 | 53 | 49 | 51 | 35,000 | 510 |
| 2009-05-01 | 54 | 54 | 50 | 50 | 16,000 | 500 |
| 2009-04-30 | 51 | 54 | 50 | 52 | 22,000 | 520 |
| 2009-04-28 | 51 | 52 | 51 | 52 | 7,000 | 520 |
| 2009-04-27 | 54 | 54 | 52 | 52 | 13,000 | 520 |
| 2009-04-24 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2009-04-23 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2009-04-22 | 53 | 53 | 53 | 53 | 6,000 | 530 |
| 2009-04-21 | 55 | 55 | 54 | 54 | 6,000 | 540 |
| 2009-04-20 | 56 | 56 | 56 | 56 | 4,000 | 560 |
| 2009-04-17 | 55 | 56 | 54 | 54 | 8,000 | 540 |
| 2009-04-16 | 55 | 56 | 54 | 56 | 8,000 | 560 |
| 2009-04-15 | 57 | 57 | 55 | 55 | 39,000 | 550 |
| 2009-04-14 | 56 | 58 | 53 | 58 | 52,000 | 580 |
| 2009-04-13 | 50 | 56 | 50 | 56 | 61,000 | 560 |
| 2009-04-10 | 47 | 49 | 46 | 49 | 34,000 | 490 |
| 2009-04-09 | 45 | 47 | 45 | 47 | 35,000 | 470 |
| 2009-04-08 | 46 | 47 | 44 | 44 | 12,000 | 440 |
| 2009-04-07 | 45 | 46 | 45 | 46 | 8,000 | 460 |
| 2009-04-06 | 45 | 45 | 44 | 44 | 13,000 | 440 |
| 2009-04-03 | 45 | 45 | 44 | 44 | 43,000 | 440 |
| 2009-04-02 | 44 | 44 | 44 | 44 | 14,000 | 440 |
| 2009-04-01 | 44 | 44 | 44 | 44 | 6,000 | 440 |
| 2009-03-31 | 43 | 44 | 43 | 44 | 27,000 | 440 |
| 2009-03-30 | 46 | 47 | 43 | 45 | 27,000 | 450 |
| 2009-03-27 | 45 | 46 | 45 | 46 | 11,000 | 460 |
| 2009-03-26 | 43 | 45 | 43 | 45 | 21,000 | 450 |
| 2009-03-25 | 42 | 42 | 40 | 42 | 38,000 | 420 |
| 2009-03-24 | 43 | 44 | 42 | 42 | 102,000 | 420 |
| 2009-03-23 | 41 | 44 | 41 | 44 | 5,000 | 440 |
| 2009-03-19 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2009-03-18 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2009-03-17 | 42 | 43 | 41 | 43 | 4,000 | 430 |
| 2009-03-16 | 44 | 44 | 42 | 43 | 21,000 | 430 |
| 2009-03-13 | 44 | 44 | 43 | 44 | 5,000 | 440 |
| 2009-03-12 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2009-03-11 | 43 | 44 | 42 | 42 | 8,000 | 420 |
| 2009-03-10 | 42 | 42 | 42 | 42 | 4,000 | 420 |
| 2009-03-09 | 42 | 42 | 42 | 42 | 6,000 | 420 |
| 2009-03-06 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2009-03-05 | 42 | 43 | 42 | 42 | 16,000 | 420 |
| 2009-03-04 | 41 | 44 | 41 | 44 | 4,000 | 440 |
| 2009-03-03 | 44 | 44 | 44 | 44 | 5,000 | 440 |
| 2009-03-02 | 44 | 44 | 44 | 44 | 3,000 | 440 |
| 2009-02-27 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2009-02-26 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2009-02-25 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2009-02-24 | 41 | 45 | 40 | 43 | 11,000 | 430 |
| 2009-02-23 | 43 | 43 | 40 | 40 | 36,000 | 400 |
| 2009-02-20 | 43 | 45 | 43 | 45 | 4,000 | 450 |
| 2009-02-19 | 46 | 46 | 41 | 43 | 55,000 | 430 |
| 2009-02-18 | 48 | 48 | 47 | 47 | 3,000 | 470 |
| 2009-02-17 | 51 | 51 | 49 | 49 | 12,000 | 490 |
| 2009-02-16 | 50 | 51 | 50 | 50 | 17,000 | 500 |
| 2009-02-13 | 47 | 50 | 47 | 50 | 7,000 | 500 |
| 2009-02-12 | 47 | 49 | 47 | 49 | 5,000 | 490 |
| 2009-02-10 | 48 | 48 | 48 | 48 | 8,000 | 480 |
| 2009-02-09 | 50 | 50 | 50 | 50 | 14,000 | 500 |
| 2009-02-06 | 50 | 50 | 49 | 49 | 3,000 | 490 |
| 2009-02-05 | 50 | 51 | 49 | 50 | 10,000 | 500 |
| 2009-02-04 | 50 | 52 | 50 | 51 | 8,000 | 510 |
| 2009-02-03 | 50 | 50 | 49 | 50 | 12,000 | 500 |
| 2009-02-02 | 53 | 53 | 48 | 51 | 25,000 | 510 |
| 2009-01-30 | 53 | 53 | 51 | 53 | 13,000 | 530 |
| 2009-01-29 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2009-01-28 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2009-01-27 | 55 | 55 | 50 | 53 | 11,000 | 530 |
| 2009-01-26 | 55 | 55 | 50 | 54 | 7,000 | 540 |
| 2009-01-23 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2009-01-22 | 50 | 52 | 50 | 51 | 6,000 | 510 |
| 2009-01-21 | 51 | 52 | 51 | 52 | 11,000 | 520 |
| 2009-01-20 | 55 | 55 | 53 | 53 | 16,000 | 530 |
| 2009-01-16 | 57 | 60 | 56 | 58 | 34,000 | 580 |
| 2009-01-15 | 54 | 56 | 54 | 56 | 20,000 | 560 |
| 2009-01-14 | 56 | 56 | 53 | 54 | 16,000 | 540 |
| 2009-01-13 | 53 | 53 | 51 | 52 | 16,000 | 520 |
| 2009-01-09 | 52 | 56 | 52 | 56 | 16,000 | 560 |
| 2009-01-08 | 59 | 59 | 56 | 57 | 19,000 | 570 |
| 2009-01-07 | 55 | 59 | 55 | 58 | 33,000 | 580 |
| 2009-01-06 | 53 | 55 | 53 | 54 | 12,000 | 540 |
| 2009-01-05 | 54 | 55 | 52 | 53 | 20,000 | 530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
