5104 日東化工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	67	67	66	66	112,000	660
2012-12-27	68	68	66	67	82,000	670
2012-12-26	66	68	66	68	73,000	680
2012-12-25	66	68	66	66	78,000	660
2012-12-21	68	69	65	66	150,000	660
2012-12-20	67	68	66	68	133,000	680
2012-12-19	65	66	65	66	45,000	660
2012-12-18	64	65	63	64	45,000	640
2012-12-17	63	64	63	63	78,000	630
2012-12-14	62	63	62	63	24,000	630
2012-12-13	62	63	62	63	64,000	630
2012-12-12	64	64	63	63	28,000	630
2012-12-11	63	64	63	63	19,000	630
2012-12-10	64	65	61	62	99,000	620
2012-12-07	64	65	63	63	129,000	630
2012-12-06	64	65	61	65	123,000	650
2012-12-05	59	65	59	63	262,000	630
2012-12-04	59	59	57	58	85,000	580
2012-12-03	60	60	59	59	65,000	590
2012-11-30	60	61	60	60	39,000	600
2012-11-29	60	60	59	60	27,000	600
2012-11-28	61	61	59	60	61,000	600
2012-11-27	60	61	60	61	7,000	610
2012-11-26	62	63	61	61	70,000	610
2012-11-22	59	62	59	61	74,000	610
2012-11-21	58	59	57	59	43,000	590
2012-11-20	57	58	57	58	27,000	580
2012-11-19	58	58	57	57	24,000	570
2012-11-16	57	57	56	57	32,000	570
2012-11-15	56	57	56	57	24,000	570
2012-11-14	56	56	56	56	7,000	560
2012-11-13	56	58	55	56	64,000	560
2012-11-12	56	56	55	56	11,000	560
2012-11-09	56	58	55	56	83,000	560
2012-11-08	56	56	55	56	30,000	560
2012-11-07	56	58	55	57	23,000	570
2012-11-06	55	57	54	56	137,000	560
2012-11-05	54	55	53	55	30,000	550
2012-11-02	53	54	53	54	37,000	540
2012-11-01	53	53	53	53	6,000	530
2012-10-31	54	54	53	53	31,000	530
2012-10-30	52	55	52	53	114,000	530
2012-10-29	54	54	53	53	22,000	530
2012-10-26	52	53	52	53	38,000	530
2012-10-25	53	53	52	52	20,000	520
2012-10-24	53	53	53	53	5,000	530
2012-10-23	54	54	53	53	26,000	530
2012-10-22	54	54	53	53	49,000	530
2012-10-19	54	54	54	54	15,000	540
2012-10-18	52	53	52	53	40,000	530
2012-10-17	52	53	52	53	16,000	530
2012-10-16	53	53	53	53	19,000	530
2012-10-15	52	53	52	53	33,000	530
2012-10-12	50	52	50	52	29,000	520
2012-10-11	52	52	50	51	24,000	510
2012-10-10	51	52	51	51	61,000	510
2012-10-09	52	52	52	52	21,000	520
2012-10-05	52	52	51	52	29,000	520
2012-10-04	52	52	52	52	15,000	520
2012-10-03	53	53	52	52	27,000	520
2012-10-02	53	53	52	53	10,000	530
2012-10-01	53	53	52	53	28,000	530
2012-09-28	53	53	53	53	20,000	530
2012-09-27	52	53	52	53	5,000	530
2012-09-26	52	53	52	53	20,000	530
2012-09-25	54	54	52	52	23,000	520
2012-09-24	53	53	53	53	4,000	530
2012-09-21	55	55	54	54	22,000	540
2012-09-20	56	56	55	55	18,000	550
2012-09-19	56	56	55	56	131,000	560
2012-09-18	54	56	54	56	26,000	560
2012-09-14	53	54	52	54	28,000	540
2012-09-13	52	52	52	52	18,000	520
2012-09-12	51	53	51	53	14,000	530
2012-09-11	53	53	52	52	15,000	520
2012-09-10	52	53	51	53	29,000	530
2012-09-07	52	52	51	52	32,000	520
2012-09-06	51	51	50	51	36,000	510
2012-09-05	51	51	51	51	38,000	510
2012-09-04	51	52	51	51	25,000	510
2012-09-03	52	52	51	52	28,000	520
2012-08-31	51	52	51	52	114,000	520
2012-08-30	53	53	52	52	18,000	520
2012-08-29	51	53	51	53	66,000	530
2012-08-28	53	53	51	51	140,000	510
2012-08-27	53	55	53	53	31,000	530
2012-08-24	54	55	53	53	68,000	530
2012-08-23	55	55	54	54	42,000	540
2012-08-22	55	56	55	56	33,000	560
2012-08-21	56	56	55	56	47,000	560
2012-08-20	55	56	55	55	20,000	550
2012-08-17	54	55	54	54	20,000	540
2012-08-16	53	53	53	53	9,000	530
2012-08-15	54	55	52	52	88,000	520
2012-08-14	53	55	53	55	23,000	550
2012-08-13	54	54	54	54	15,000	540
2012-08-10	53	55	53	55	24,000	550
2012-08-09	53	54	52	53	12,000	530
2012-08-08	53	54	52	53	10,000	530
2012-08-07	53	53	52	52	20,000	520
2012-08-06	52	53	52	52	15,000	520
2012-08-03	53	53	51	52	99,000	520
2012-08-02	54	54	53	53	7,000	530
2012-08-01	54	54	54	54	3,000	540
2012-07-31	53	54	53	54	10,000	540
2012-07-30	54	54	53	54	11,000	540
2012-07-27	54	56	53	53	31,000	530
2012-07-26	53	54	53	53	30,000	530
2012-07-25	53	54	52	53	20,000	530
2012-07-24	54	54	53	53	22,000	530
2012-07-23	56	57	53	54	53,000	540
2012-07-20	57	57	56	57	77,000	570
2012-07-19	56	57	56	57	12,000	570
2012-07-18	60	60	56	56	35,000	560
2012-07-17	59	59	59	59	9,000	590
2012-07-13	58	59	57	59	10,000	590
2012-07-12	58	58	58	58	5,000	580
2012-07-11	58	59	58	58	8,000	580
2012-07-10	59	59	59	59	11,000	590
2012-07-09	59	60	59	60	12,000	600
2012-07-06	60	60	59	59	49,000	590
2012-07-05	63	63	60	60	29,000	600
2012-07-04	63	63	62	62	4,000	620
2012-07-03	59	64	59	62	75,000	620
2012-07-02	60	61	59	59	45,000	590
2012-06-29	60	60	60	60	13,000	600
2012-06-28	58	59	58	59	9,000	590
2012-06-27	58	58	57	58	13,000	580
2012-06-26	60	60	58	58	21,000	580
2012-06-25	61	61	60	60	17,000	600
2012-06-22	59	60	59	60	18,000	600
2012-06-21	63	63	59	60	84,000	600
2012-06-20	57	62	57	61	124,000	610
2012-06-19	58	58	55	57	64,000	570
2012-06-18	56	59	56	58	61,000	580
2012-06-15	56	56	55	56	29,000	560
2012-06-14	56	56	55	56	23,000	560
2012-06-13	57	57	56	57	8,000	570
2012-06-12	55	56	55	56	42,000	560
2012-06-11	54	55	53	55	85,000	550
2012-06-08	54	54	53	54	38,000	540
2012-06-07	55	56	55	55	14,000	550
2012-06-06	52	54	52	54	10,000	540
2012-06-05	52	53	52	52	13,000	520
2012-06-04	52	52	51	52	14,000	520
2012-06-01	54	55	54	54	19,000	540
2012-05-31	53	54	52	54	18,000	540
2012-05-30	55	55	54	54	5,000	540
2012-05-29	56	56	54	54	44,000	540
2012-05-28	56	56	56	56	19,000	560
2012-05-25	56	57	55	56	9,000	560
2012-05-24	55	56	54	54	51,000	540
2012-05-23	56	56	54	54	54,000	540
2012-05-22	55	56	54	55	17,000	550
2012-05-21	53	54	52	54	57,000	540
2012-05-18	55	55	54	54	35,000	540
2012-05-17	54	57	54	56	20,000	560
2012-05-16	54	55	53	54	52,000	540
2012-05-15	56	56	50	54	170,000	540
2012-05-14	60	60	58	58	30,000	580
2012-05-11	61	61	60	61	27,000	610
2012-05-10	59	60	59	60	12,000	600
2012-05-09	62	62	60	60	50,000	600
2012-05-08	62	62	61	62	27,000	620
2012-05-07	65	65	62	62	50,000	620
2012-05-02	66	66	65	65	5,000	650
2012-05-01	66	67	65	65	26,000	650
2012-04-27	67	68	66	66	37,000	660
2012-04-26	67	67	65	67	68,000	670
2012-04-25	66	67	66	67	9,000	670
2012-04-24	66	66	65	65	24,000	650
2012-04-23	67	67	66	66	41,000	660
2012-04-20	68	68	66	67	96,000	670
2012-04-19	68	68	67	68	36,000	680
2012-04-18	68	69	67	69	113,000	690
2012-04-17	73	74	68	68	510,000	680
2012-04-16	66	76	66	76	909,000	760
2012-04-13	65	66	65	66	20,000	660
2012-04-12	65	65	63	65	33,000	650
2012-04-11	67	67	65	65	22,000	650
2012-04-10	67	67	67	67	17,000	670
2012-04-09	68	69	67	68	18,000	680
2012-04-06	66	68	66	68	13,000	680
2012-04-05	67	67	65	66	77,000	660
2012-04-04	69	70	68	68	46,000	680
2012-04-03	69	70	68	69	32,000	690
2012-04-02	69	71	68	69	76,000	690
2012-03-30	68	69	67	69	20,000	690
2012-03-29	67	68	66	67	32,000	670
2012-03-28	67	69	66	69	69,000	690
2012-03-27	65	69	65	66	147,000	660
2012-03-26	66	67	64	64	93,000	640
2012-03-23	67	67	65	67	64,000	670
2012-03-22	69	69	67	67	88,000	670
2012-03-21	70	70	69	69	73,000	690
2012-03-19	71	71	68	70	110,000	700
2012-03-16	72	72	70	71	54,000	710
2012-03-15	71	74	71	72	143,000	720
2012-03-14	73	73	70	71	166,000	710
2012-03-13	74	74	72	73	77,000	730
2012-03-12	75	76	73	74	130,000	740
2012-03-09	74	77	73	75	199,000	750
2012-03-08	73	75	72	73	95,000	730
2012-03-07	70	74	70	73	206,000	730
2012-03-06	74	75	71	73	370,000	730
2012-03-05	81	81	73	74	352,000	740
2012-03-02	73	84	73	76	1,852,000	760
2012-03-01	82	82	71	73	895,000	730
2012-02-29	103	107	79	82	3,766,000	820
2012-02-28	68	96	67	88	5,702,000	880
2012-02-27	68	74	67	68	638,000	680
2012-02-24	69	70	66	67	230,000	670
2012-02-23	72	78	67	68	846,000	680
2012-02-22	63	79	63	71	1,977,000	710
2012-02-21	61	62	60	61	33,000	610
2012-02-20	60	60	59	60	51,000	600
2012-02-17	60	60	59	60	51,000	600
2012-02-16	59	61	58	59	78,000	590
2012-02-15	60	62	60	60	92,000	600
2012-02-14	59	68	59	60	547,000	600
2012-02-13	59	59	58	58	23,000	580
2012-02-10	59	59	58	59	55,000	590
2012-02-09	58	59	58	59	16,000	590
2012-02-08	59	59	58	58	54,000	580
2012-02-07	59	59	58	58	30,000	580
2012-02-06	59	59	57	58	26,000	580
2012-02-03	58	58	58	58	6,000	580
2012-02-02	58	58	57	58	9,000	580
2012-02-01	59	59	57	58	60,000	580
2012-01-31	57	58	57	58	13,000	580
2012-01-30	58	58	56	57	66,000	570
2012-01-27	61	61	58	59	98,000	590
2012-01-26	62	63	60	62	102,000	620
2012-01-25	57	60	57	60	118,000	600
2012-01-24	59	59	57	57	53,000	570
2012-01-23	59	60	59	59	66,000	590
2012-01-20	57	58	57	57	104,000	570
2012-01-19	55	57	55	56	50,000	560
2012-01-18	55	55	55	55	53,000	550
2012-01-17	55	56	55	55	62,000	550
2012-01-16	54	55	53	55	81,000	550
2012-01-13	53	53	52	53	22,000	530
2012-01-12	52	53	52	53	61,000	530
2012-01-11	52	54	52	52	81,000	520
2012-01-10	53	53	50	52	104,000	520
2012-01-06	52	54	52	54	7,000	540
2012-01-05	53	54	53	53	25,000	530
2012-01-04	54	54	52	53	40,000	530

分割・併合履歴： [2017-09-27]1株→0.1株