5104 日東化工(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305254525216,000520
2011-12-29505150514,000510
2011-12-285252485170,000510
2011-12-275151505041,000500
2011-12-265353515153,000510
2011-12-22535353534,000530
2011-12-21535352536,000530
2011-12-20525352534,000530
2011-12-195353525310,000530
2011-12-165555545418,000540
2011-12-155757555639,000560
2011-12-145658545728,000570
2011-12-135656555619,000560
2011-12-125757565710,000570
2011-12-09565655569,000560
2011-12-08565656567,000560
2011-12-0756575656108,000560
2011-12-065757555613,000560
2011-12-055858575729,000570
2011-12-025858565898,000580
2011-12-0151565156130,000560
2011-11-30515151514,000510
2011-11-295152515213,000520
2011-11-284851485116,000510
2011-11-254949494931,000490
2011-11-244949484927,000490
2011-11-22494949495,000490
2011-11-215050494954,000490
2011-11-18515150519,000510
2011-11-175252515250,000520
2011-11-16535352524,000520
2011-11-155353535313,000530
2011-11-14525352538,000530
2011-11-11525251524,000520
2011-11-105152515230,000520
2011-11-09515351537,000530
2011-11-08525251528,000520
2011-11-07525252522,000520
2011-11-045252525211,000520
2011-11-025252515116,000510
2011-11-01545453538,000530
2011-10-31535453543,000540
2011-10-285353525323,000530
2011-10-275253525319,000530
2011-10-265353515220,000520
2011-10-255353525336,000530
2011-10-24535353533,000530
2011-10-21535353533,000530
2011-10-205454535419,000540
2011-10-195555545418,000540
2011-10-185455545512,000550
2011-10-175656565617,000560
2011-10-145556555616,000560
2011-10-135356535622,000560
2011-10-1253545254124,000540
2011-10-115454525220,000520
2011-10-075353525233,000520
2011-10-065353525216,000520
2011-10-055354535320,000530
2011-10-045555525319,000530
2011-10-03555555551,000550
2011-09-30565655552,000550
2011-09-29545454541,000540
2011-09-28555555554,000550
2011-09-27545453532,000530
2011-09-265455535327,000530
2011-09-225858575711,000570
2011-09-21585858582,000580
2011-09-20585858584,000580
2011-09-155959595921,000590
2011-09-14595958596,000590
2011-09-13596059605,000600
2011-09-12595958595,000590
2011-09-096061596112,000610
2011-09-085960596020,000600
2011-09-07585857584,000580
2011-09-065758575718,000570
2011-09-05595959592,000590
2011-09-025959585917,000590
2011-09-016060585920,000590
2011-08-316161606015,000600
2011-08-306061606016,000600
2011-08-29606160616,000610
2011-08-26606059598,000590
2011-08-25606060606,000600
2011-08-246060595913,000590
2011-08-235860586019,000600
2011-08-225859585817,000580
2011-08-19626260618,000610
2011-08-18636463643,000640
2011-08-176465646511,000650
2011-08-166465646414,000640
2011-08-15626362639,000630
2011-08-126263616213,000620
2011-08-11606260629,000620
2011-08-106162616224,000620
2011-08-0955605560185,000600
2011-08-086465636326,000630
2011-08-056565626443,000640
2011-08-046868676737,000670
2011-08-036969686821,000680
2011-08-027071707037,000700
2011-08-017272707123,000710
2011-07-297072707247,000720
2011-07-28717171719,000710
2011-07-277273717329,000730
2011-07-267274727427,000740
2011-07-257273717315,000730
2011-07-227272717246,000720
2011-07-217273717137,000710
2011-07-207474727353,000730
2011-07-197575747413,000740
2011-07-157475747521,000750
2011-07-147374737416,000740
2011-07-137274727412,000740
2011-07-127474737324,000730
2011-07-117777747462,000740
2011-07-0878807777374,000770
2011-07-0776777577131,000770
2011-07-067476717682,000760
2011-07-0576777575104,000750
2011-07-047677767628,000760
2011-07-017576747619,000760
2011-06-307375737540,000750
2011-06-2968736873131,000730
2011-06-286869666949,000690
2011-06-276668666827,000680
2011-06-246667666711,000670
2011-06-23666666666,000660
2011-06-226667666614,000660
2011-06-216767666714,000670
2011-06-206667656619,000660
2011-06-176666656516,000650
2011-06-166565646552,000650
2011-06-156767666619,000660
2011-06-146667666716,000670
2011-06-136565646533,000650
2011-06-106467636724,000670
2011-06-096465636516,000650
2011-06-086565636521,000650
2011-06-07656565651,000650
2011-06-066568656521,000650
2011-06-036767666610,000660
2011-06-026768666824,000680
2011-06-017171676858,000680
2011-05-316769666843,000680
2011-05-306669656830,000680
2011-05-276667646621,000660
2011-05-266367636663,000660
2011-05-256667656530,000650
2011-05-246767656622,000660
2011-05-236868676724,000670
2011-05-207070686823,000680
2011-05-197071697038,000700
2011-05-187072707218,000720
2011-05-177272707129,000710
2011-05-167575707264,000720
2011-05-137677757566,000750
2011-05-127778767731,000770
2011-05-117778767727,000770
2011-05-10777776776,000770
2011-05-097778777716,000770
2011-05-067879767926,000790
2011-05-028080787979,000790
2011-04-287980778084,000800
2011-04-277779767931,000790
2011-04-267979767675,000760
2011-04-2575797576173,000760
2011-04-228081787881,000780
2011-04-2184848080122,000800
2011-04-208686838451,000840
2011-04-198386838440,000840
2011-04-1888888285223,000850
2011-04-1590908488260,000880
2011-04-1493938890449,000900
2011-04-13889488921,955,000920
2011-04-1286888487574,000870
2011-04-1181877987537,000870
2011-04-0876797579147,000790
2011-04-0777807677195,000770
2011-04-0680807678310,000780
2011-04-0581857680649,000800
2011-04-0471797176589,000760
2011-04-0185906770944,000700
2011-03-3181877582896,000820
2011-03-3072807179388,000790
2011-03-2965736572130,000720
2011-03-2867706667158,000670
2011-03-2558675867186,000670
2011-03-245859575737,000570
2011-03-235859575829,000580
2011-03-225859575940,000590
2011-03-185056505651,000560
2011-03-175054495432,000540
2011-03-164656465176,000510
2011-03-1552524548158,000480
2011-03-1451585154130,000540
2011-03-116365636430,000640
2011-03-106767646564,000650
2011-03-096969686892,000680
2011-03-086870686945,000690
2011-03-076768676865,000680
2011-03-046668666781,000670
2011-03-03666666663,000660
2011-03-026566646620,000660
2011-03-016465646525,000650
2011-02-286465646428,000640
2011-02-25636463647,000640
2011-02-246465646420,000640
2011-02-236565646561,000650
2011-02-226767656647,000660
2011-02-216666656611,000660
2011-02-186667666639,000660
2011-02-176767666623,000660
2011-02-16666666665,000660
2011-02-156567656664,000660
2011-02-146767646534,000650
2011-02-106767666718,000670
2011-02-096567646699,000660
2011-02-086767656523,000650
2011-02-076567656715,000670
2011-02-046667656713,000670
2011-02-036567656623,000660
2011-02-026565646526,000650
2011-02-016464636444,000640
2011-01-316566646451,000640
2011-01-286666666614,000660
2011-01-276868666647,000660
2011-01-266668666836,000680
2011-01-256768666750,000670
2011-01-246767666721,000670
2011-01-2170716667137,000670
2011-01-2068716870135,000700
2011-01-196768676827,000680
2011-01-186668666784,000670
2011-01-176667666647,000660
2011-01-1467676566190,000660
2011-01-136566656661,000660
2011-01-1264656364237,000640
2011-01-116263626235,000620
2011-01-076263626247,000620
2011-01-066163616258,000620
2011-01-056161606129,000610
2011-01-045960596016,000600

分割・併合履歴 : [2017-09-27]1株→0.1株