5104 日東化工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	58	59	58	59	9,000	590
2010-12-29	59	60	58	59	11,000	590
2010-12-28	58	59	58	59	3,000	590
2010-12-27	60	60	58	59	24,000	590
2010-12-24	58	59	58	59	54,000	590
2010-12-22	59	59	58	58	31,000	580
2010-12-21	59	60	59	59	33,000	590
2010-12-20	60	60	59	60	45,000	600
2010-12-17	62	62	61	61	53,000	610
2010-12-16	63	63	60	61	34,000	610
2010-12-15	62	62	61	61	29,000	610
2010-12-14	62	63	61	62	28,000	620
2010-12-13	62	62	60	61	57,000	610
2010-12-10	60	62	60	61	63,000	610
2010-12-09	62	62	61	62	73,000	620
2010-12-08	60	62	59	60	78,000	600
2010-12-07	59	61	59	60	76,000	600
2010-12-06	58	59	58	59	21,000	590
2010-12-03	58	58	56	58	27,000	580
2010-12-02	58	58	57	58	11,000	580
2010-12-01	57	57	56	57	14,000	570
2010-11-30	59	59	56	57	31,000	570
2010-11-29	57	59	57	59	44,000	590
2010-11-26	58	58	58	58	30,000	580
2010-11-25	56	58	56	58	38,000	580
2010-11-24	54	56	54	56	32,000	560
2010-11-22	55	55	55	55	18,000	550
2010-11-19	54	55	53	55	54,000	550
2010-11-18	52	54	52	53	29,000	530
2010-11-17	53	53	53	53	8,000	530
2010-11-16	54	54	54	54	11,000	540
2010-11-15	54	55	52	54	53,000	540
2010-11-12	53	54	53	54	12,000	540
2010-11-11	53	54	53	54	8,000	540
2010-11-10	53	54	53	53	19,000	530
2010-11-09	53	53	53	53	2,000	530
2010-11-08	52	53	51	53	25,000	530
2010-11-05	52	53	51	52	10,000	520
2010-11-04	50	52	50	52	12,000	520
2010-11-02	52	52	51	51	14,000	510
2010-11-01	53	53	53	53	12,000	530
2010-10-29	51	53	51	53	4,000	530
2010-10-28	51	53	51	52	31,000	520
2010-10-27	51	52	51	52	30,000	520
2010-10-26	51	52	51	52	33,000	520
2010-10-25	52	53	51	52	36,000	520
2010-10-22	52	53	50	51	24,000	510
2010-10-21	53	54	52	54	13,000	540
2010-10-20	52	54	52	54	18,000	540
2010-10-19	52	53	52	53	12,000	530
2010-10-18	53	54	51	52	92,000	520
2010-10-15	55	57	54	55	35,000	550
2010-10-14	54	57	54	55	23,000	550
2010-10-13	54	54	52	54	10,000	540
2010-10-12	54	54	52	54	20,000	540
2010-10-08	54	54	54	54	9,000	540
2010-10-07	54	56	54	55	29,000	550
2010-10-06	54	54	52	54	28,000	540
2010-10-05	53	55	53	55	11,000	550
2010-10-04	56	58	53	53	49,000	530
2010-10-01	57	57	57	57	12,000	570
2010-09-30	58	58	56	57	5,000	570
2010-09-29	57	57	56	57	16,000	570
2010-09-28	57	58	57	58	7,000	580
2010-09-27	58	58	58	58	12,000	580
2010-09-24	58	59	57	58	215,000	580
2010-09-22	61	61	60	61	12,000	610
2010-09-21	60	62	60	61	12,000	610
2010-09-17	60	61	60	60	43,000	600
2010-09-16	63	63	61	61	15,000	610
2010-09-15	61	63	61	61	26,000	610
2010-09-14	62	63	61	61	22,000	610
2010-09-13	63	63	62	62	11,000	620
2010-09-10	65	65	63	63	32,000	630
2010-09-09	61	68	60	63	145,000	630
2010-09-08	58	59	58	59	3,000	590
2010-09-07	59	59	58	59	5,000	590
2010-09-06	60	60	58	59	8,000	590
2010-09-03	59	59	58	58	12,000	580
2010-09-02	59	60	58	58	11,000	580
2010-09-01	56	58	56	57	8,000	570
2010-08-31	58	58	56	56	12,000	560
2010-08-30	58	60	58	59	26,000	590
2010-08-27	56	57	56	57	7,000	570
2010-08-26	58	58	55	56	19,000	560
2010-08-25	58	58	56	57	7,000	570
2010-08-24	59	59	57	58	6,000	580
2010-08-23	60	62	59	59	9,000	590
2010-08-20	58	60	58	58	14,000	580
2010-08-19	59	59	58	59	33,000	590
2010-08-18	59	60	58	59	10,000	590
2010-08-17	59	59	58	59	14,000	590
2010-08-16	60	63	59	61	28,000	610
2010-08-13	60	61	60	60	25,000	600
2010-08-12	59	60	59	60	12,000	600
2010-08-11	61	61	60	60	19,000	600
2010-08-10	62	62	61	62	24,000	620
2010-08-09	61	62	60	61	47,000	610
2010-08-06	63	63	62	62	5,000	620
2010-08-05	63	63	62	62	24,000	620
2010-08-04	64	64	61	62	36,000	620
2010-08-03	66	66	63	64	13,000	640
2010-08-02	66	66	65	66	12,000	660
2010-07-30	67	67	65	66	34,000	660
2010-07-29	65	66	65	66	20,000	660
2010-07-28	65	65	64	65	8,000	650
2010-07-27	64	68	62	64	53,000	640
2010-07-26	66	67	65	65	33,000	650
2010-07-23	65	66	65	66	18,000	660
2010-07-22	66	66	64	64	12,000	640
2010-07-21	68	68	65	66	20,000	660
2010-07-20	65	68	65	68	15,000	680
2010-07-16	69	69	65	67	36,000	670
2010-07-15	72	72	69	69	15,000	690
2010-07-14	72	72	72	72	4,000	720
2010-07-13	71	71	70	70	4,000	700
2010-07-12	72	72	71	71	5,000	710
2010-07-09	73	73	69	71	22,000	710
2010-07-08	73	73	70	71	23,000	710
2010-07-07	73	73	71	71	13,000	710
2010-07-06	72	72	71	72	11,000	720
2010-07-05	72	74	71	71	7,000	710
2010-07-02	71	71	69	69	7,000	690
2010-07-01	71	71	67	69	32,000	690
2010-06-30	69	71	69	71	12,000	710
2010-06-29	74	75	70	72	38,000	720
2010-06-28	74	76	73	75	26,000	750
2010-06-25	80	80	76	77	7,000	770
2010-06-24	78	80	78	80	5,000	800
2010-06-23	79	81	78	78	21,000	780
2010-06-22	81	81	80	81	25,000	810
2010-06-21	81	84	79	82	159,000	820
2010-06-18	80	81	79	80	38,000	800
2010-06-17	81	81	80	80	21,000	800
2010-06-16	81	82	80	81	59,000	810
2010-06-15	76	80	76	79	73,000	790
2010-06-14	73	76	73	75	48,000	750
2010-06-11	73	73	71	72	23,000	720
2010-06-10	71	71	70	71	5,000	710
2010-06-09	73	73	72	72	3,000	720
2010-06-08	69	73	69	73	10,000	730
2010-06-07	72	72	71	71	8,000	710
2010-06-04	73	76	73	75	10,000	750
2010-06-03	75	76	73	73	28,000	730
2010-06-02	74	75	72	73	12,000	730
2010-06-01	76	76	66	74	41,000	740
2010-05-31	75	76	75	76	10,000	760
2010-05-28	74	76	72	74	25,000	740
2010-05-27	69	73	69	73	13,000	730
2010-05-26	72	73	67	72	27,000	720
2010-05-25	73	74	71	71	10,000	710
2010-05-24	73	74	72	73	20,000	730
2010-05-21	70	73	70	72	24,000	720
2010-05-20	76	79	73	74	70,000	740
2010-05-19	78	81	77	81	12,000	810
2010-05-18	81	82	73	78	30,000	780
2010-05-17	88	88	82	82	37,000	820
2010-05-14	86	88	86	88	19,000	880
2010-05-13	86	88	86	88	31,000	880
2010-05-12	86	86	85	85	14,000	850
2010-05-11	89	89	87	87	31,000	870
2010-05-10	85	89	83	88	22,000	880
2010-05-07	88	89	85	89	83,000	890
2010-05-06	92	92	89	90	78,000	900
2010-04-30	98	98	92	94	182,000	940
2010-04-28	97	99	95	98	206,000	980
2010-04-27	98	99	97	99	177,000	990
2010-04-26	98	99	96	98	131,000	980
2010-04-23	91	97	90	95	220,000	950
2010-04-22	90	90	87	89	36,000	890
2010-04-21	88	88	87	88	11,000	880
2010-04-20	86	88	86	87	18,000	870
2010-04-19	86	87	85	86	12,000	860
2010-04-16	92	92	88	88	39,000	880
2010-04-15	92	93	91	91	70,000	910
2010-04-14	92	92	90	92	81,000	920
2010-04-13	97	98	90	92	107,000	920
2010-04-12	91	95	90	94	159,000	940
2010-04-09	87	89	85	89	63,000	890
2010-04-08	87	87	84	87	65,000	870
2010-04-07	85	86	84	86	24,000	860
2010-04-06	87	87	85	85	57,000	850
2010-04-05	85	88	83	88	95,000	880
2010-04-02	85	87	85	86	41,000	860
2010-04-01	88	88	84	86	73,000	860
2010-03-31	88	88	85	87	122,000	870
2010-03-30	91	91	86	88	272,000	880
2010-03-29	96	101	91	92	295,000	920
2010-03-26	85	105	85	101	1,473,000	1,010
2010-03-25	80	85	79	85	823,000	850
2010-03-24	77	79	77	79	168,000	790
2010-03-23	77	77	76	77	42,000	770
2010-03-19	71	76	71	76	247,000	760
2010-03-18	72	73	71	71	59,000	710
2010-03-17	67	72	66	72	117,000	720
2010-03-16	66	66	66	66	18,000	660
2010-03-15	67	67	67	67	21,000	670
2010-03-12	68	68	66	68	35,000	680
2010-03-11	68	69	68	68	41,000	680
2010-03-10	67	70	67	68	42,000	680
2010-03-09	66	67	65	67	23,000	670
2010-03-08	64	66	64	65	19,000	650
2010-03-05	64	64	64	64	10,000	640
2010-03-04	62	64	62	63	28,000	630
2010-03-03	64	64	62	63	26,000	630
2010-03-02	63	64	61	64	17,000	640
2010-03-01	64	65	64	64	6,000	640
2010-02-26	62	64	62	64	10,000	640
2010-02-25	62	64	62	62	110,000	620
2010-02-24	62	63	62	62	25,000	620
2010-02-23	62	64	62	62	6,000	620
2010-02-22	65	65	62	62	8,000	620
2010-02-19	63	64	62	62	18,000	620
2010-02-18	66	66	62	63	16,000	630
2010-02-17	63	64	63	64	6,000	640
2010-02-16	63	63	63	63	1,000	630
2010-02-15	65	65	64	64	14,000	640
2010-02-12	65	66	65	65	9,000	650
2010-02-10	64	65	64	65	5,000	650
2010-02-09	64	64	64	64	9,000	640
2010-02-08	63	66	63	65	20,000	650
2010-02-05	65	65	64	65	25,000	650
2010-02-04	65	67	65	67	7,000	670
2010-02-03	66	66	65	65	10,000	650
2010-02-02	65	65	65	65	13,000	650
2010-02-01	66	66	65	65	27,000	650
2010-01-29	65	74	65	67	220,000	670
2010-01-28	68	71	64	65	101,000	650
2010-01-27	68	69	67	69	11,000	690
2010-01-26	69	69	68	68	26,000	680
2010-01-25	67	70	67	69	12,000	690
2010-01-22	68	68	67	67	11,000	670
2010-01-21	67	69	66	69	31,000	690
2010-01-20	65	71	65	69	29,000	690
2010-01-19	66	67	65	65	9,000	650
2010-01-18	67	67	66	67	13,000	670
2010-01-15	68	69	68	68	38,000	680
2010-01-14	67	68	66	68	28,000	680
2010-01-13	67	69	65	67	85,000	670
2010-01-12	68	68	66	68	31,000	680
2010-01-08	69	69	66	68	51,000	680
2010-01-07	64	69	62	68	193,000	680
2010-01-06	59	60	59	60	8,000	600
2010-01-05	61	61	59	59	11,000	590
2010-01-04	60	60	59	60	15,000	600

分割・併合履歴： [2017-09-27]1株→0.1株