5104 日東化工(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 78 | 80 | 77 | 79 | 82,000 | 790 |
2013-12-27 | 77 | 78 | 76 | 78 | 53,000 | 780 |
2013-12-26 | 74 | 76 | 74 | 76 | 71,000 | 760 |
2013-12-25 | 73 | 75 | 73 | 73 | 130,000 | 730 |
2013-12-24 | 76 | 77 | 73 | 73 | 248,000 | 730 |
2013-12-20 | 77 | 78 | 76 | 76 | 83,000 | 760 |
2013-12-19 | 79 | 79 | 77 | 77 | 81,000 | 770 |
2013-12-18 | 78 | 79 | 78 | 79 | 66,000 | 790 |
2013-12-17 | 78 | 79 | 78 | 79 | 34,000 | 790 |
2013-12-16 | 80 | 80 | 78 | 78 | 51,000 | 780 |
2013-12-13 | 81 | 81 | 80 | 81 | 51,000 | 810 |
2013-12-12 | 81 | 81 | 80 | 81 | 102,000 | 810 |
2013-12-11 | 81 | 82 | 80 | 81 | 42,000 | 810 |
2013-12-10 | 80 | 82 | 80 | 81 | 89,000 | 810 |
2013-12-09 | 81 | 81 | 80 | 80 | 64,000 | 800 |
2013-12-06 | 80 | 81 | 80 | 81 | 44,000 | 810 |
2013-12-05 | 81 | 82 | 80 | 80 | 80,000 | 800 |
2013-12-04 | 82 | 82 | 80 | 81 | 129,000 | 810 |
2013-12-03 | 83 | 83 | 82 | 83 | 78,000 | 830 |
2013-12-02 | 82 | 83 | 82 | 83 | 51,000 | 830 |
2013-11-29 | 82 | 83 | 82 | 83 | 76,000 | 830 |
2013-11-28 | 84 | 84 | 83 | 84 | 52,000 | 840 |
2013-11-27 | 81 | 84 | 80 | 84 | 114,000 | 840 |
2013-11-26 | 82 | 82 | 80 | 81 | 21,000 | 810 |
2013-11-25 | 80 | 82 | 80 | 82 | 33,000 | 820 |
2013-11-22 | 82 | 82 | 80 | 80 | 94,000 | 800 |
2013-11-21 | 81 | 82 | 81 | 81 | 98,000 | 810 |
2013-11-20 | 82 | 82 | 81 | 81 | 84,000 | 810 |
2013-11-19 | 82 | 82 | 81 | 81 | 18,000 | 810 |
2013-11-18 | 83 | 84 | 82 | 82 | 29,000 | 820 |
2013-11-15 | 81 | 82 | 81 | 82 | 42,000 | 820 |
2013-11-14 | 80 | 82 | 80 | 81 | 15,000 | 810 |
2013-11-13 | 81 | 82 | 80 | 80 | 35,000 | 800 |
2013-11-12 | 80 | 82 | 80 | 82 | 39,000 | 820 |
2013-11-11 | 81 | 81 | 80 | 80 | 75,000 | 800 |
2013-11-08 | 81 | 82 | 80 | 80 | 38,000 | 800 |
2013-11-07 | 81 | 82 | 80 | 82 | 33,000 | 820 |
2013-11-06 | 80 | 81 | 80 | 80 | 103,000 | 800 |
2013-11-05 | 81 | 82 | 79 | 79 | 173,000 | 790 |
2013-11-01 | 83 | 83 | 80 | 81 | 143,000 | 810 |
2013-10-31 | 84 | 85 | 83 | 83 | 85,000 | 830 |
2013-10-30 | 84 | 85 | 83 | 84 | 88,000 | 840 |
2013-10-29 | 83 | 83 | 82 | 83 | 71,000 | 830 |
2013-10-28 | 83 | 86 | 83 | 84 | 103,000 | 840 |
2013-10-25 | 84 | 85 | 82 | 82 | 110,000 | 820 |
2013-10-24 | 83 | 85 | 83 | 84 | 88,000 | 840 |
2013-10-23 | 84 | 84 | 82 | 82 | 99,000 | 820 |
2013-10-22 | 83 | 83 | 82 | 83 | 58,000 | 830 |
2013-10-21 | 82 | 83 | 82 | 83 | 117,000 | 830 |
2013-10-18 | 83 | 84 | 81 | 81 | 230,000 | 810 |
2013-10-17 | 85 | 86 | 84 | 84 | 172,000 | 840 |
2013-10-16 | 85 | 86 | 84 | 84 | 62,000 | 840 |
2013-10-15 | 86 | 87 | 85 | 85 | 72,000 | 850 |
2013-10-11 | 85 | 87 | 85 | 85 | 86,000 | 850 |
2013-10-10 | 86 | 86 | 84 | 84 | 80,000 | 840 |
2013-10-09 | 85 | 86 | 83 | 86 | 154,000 | 860 |
2013-10-08 | 84 | 86 | 83 | 86 | 144,000 | 860 |
2013-10-07 | 87 | 90 | 85 | 86 | 221,000 | 860 |
2013-10-04 | 87 | 95 | 85 | 88 | 1,528,000 | 880 |
2013-10-03 | 85 | 88 | 83 | 88 | 138,000 | 880 |
2013-10-02 | 87 | 87 | 84 | 84 | 82,000 | 840 |
2013-10-01 | 86 | 88 | 85 | 87 | 60,000 | 870 |
2013-09-30 | 86 | 88 | 84 | 85 | 146,000 | 850 |
2013-09-27 | 90 | 92 | 86 | 86 | 310,000 | 860 |
2013-09-26 | 85 | 91 | 85 | 91 | 233,000 | 910 |
2013-09-25 | 87 | 89 | 85 | 85 | 320,000 | 850 |
2013-09-24 | 86 | 86 | 82 | 86 | 339,000 | 860 |
2013-09-20 | 81 | 88 | 80 | 87 | 467,000 | 870 |
2013-09-19 | 81 | 81 | 80 | 81 | 87,000 | 810 |
2013-09-18 | 81 | 82 | 80 | 81 | 68,000 | 810 |
2013-09-17 | 81 | 83 | 80 | 80 | 226,000 | 800 |
2013-09-13 | 79 | 82 | 78 | 80 | 189,000 | 800 |
2013-09-12 | 78 | 81 | 77 | 78 | 379,000 | 780 |
2013-09-11 | 94 | 94 | 80 | 80 | 1,539,000 | 800 |
2013-09-10 | 70 | 95 | 70 | 90 | 3,362,000 | 900 |
2013-09-09 | 69 | 70 | 69 | 70 | 119,000 | 700 |
2013-09-06 | 70 | 70 | 68 | 68 | 97,000 | 680 |
2013-09-05 | 70 | 71 | 70 | 71 | 44,000 | 710 |
2013-09-04 | 70 | 70 | 69 | 69 | 33,000 | 690 |
2013-09-03 | 69 | 71 | 69 | 70 | 59,000 | 700 |
2013-09-02 | 69 | 69 | 69 | 69 | 8,000 | 690 |
2013-08-30 | 69 | 69 | 68 | 69 | 85,000 | 690 |
2013-08-29 | 71 | 71 | 70 | 70 | 32,000 | 700 |
2013-08-28 | 71 | 71 | 70 | 70 | 53,000 | 700 |
2013-08-27 | 72 | 72 | 71 | 72 | 5,000 | 720 |
2013-08-26 | 72 | 72 | 71 | 71 | 12,000 | 710 |
2013-08-23 | 72 | 72 | 71 | 71 | 23,000 | 710 |
2013-08-22 | 70 | 72 | 70 | 71 | 30,000 | 710 |
2013-08-21 | 71 | 72 | 71 | 72 | 9,000 | 720 |
2013-08-20 | 71 | 72 | 71 | 72 | 38,000 | 720 |
2013-08-19 | 73 | 73 | 71 | 71 | 4,000 | 710 |
2013-08-16 | 72 | 72 | 72 | 72 | 9,000 | 720 |
2013-08-15 | 72 | 72 | 72 | 72 | 10,000 | 720 |
2013-08-14 | 73 | 73 | 71 | 72 | 23,000 | 720 |
2013-08-13 | 71 | 72 | 71 | 71 | 12,000 | 710 |
2013-08-12 | 71 | 73 | 71 | 71 | 50,000 | 710 |
2013-08-09 | 72 | 73 | 71 | 71 | 20,000 | 710 |
2013-08-08 | 72 | 73 | 71 | 71 | 78,000 | 710 |
2013-08-07 | 74 | 74 | 73 | 73 | 20,000 | 730 |
2013-08-06 | 74 | 75 | 74 | 75 | 12,000 | 750 |
2013-08-05 | 75 | 76 | 75 | 75 | 9,000 | 750 |
2013-08-02 | 74 | 75 | 73 | 75 | 50,000 | 750 |
2013-08-01 | 73 | 74 | 73 | 74 | 12,000 | 740 |
2013-07-31 | 73 | 73 | 73 | 73 | 15,000 | 730 |
2013-07-30 | 72 | 74 | 72 | 72 | 44,000 | 720 |
2013-07-29 | 73 | 73 | 70 | 72 | 126,000 | 720 |
2013-07-26 | 73 | 73 | 73 | 73 | 40,000 | 730 |
2013-07-25 | 75 | 75 | 74 | 74 | 28,000 | 740 |
2013-07-24 | 76 | 76 | 74 | 74 | 72,000 | 740 |
2013-07-23 | 77 | 78 | 73 | 75 | 112,000 | 750 |
2013-07-22 | 77 | 77 | 77 | 77 | 6,000 | 770 |
2013-07-19 | 78 | 80 | 76 | 77 | 88,000 | 770 |
2013-07-18 | 77 | 78 | 76 | 78 | 44,000 | 780 |
2013-07-17 | 79 | 79 | 78 | 78 | 29,000 | 780 |
2013-07-16 | 77 | 80 | 77 | 79 | 65,000 | 790 |
2013-07-12 | 75 | 76 | 75 | 76 | 41,000 | 760 |
2013-07-11 | 74 | 74 | 73 | 74 | 27,000 | 740 |
2013-07-10 | 74 | 75 | 73 | 73 | 31,000 | 730 |
2013-07-09 | 74 | 75 | 73 | 73 | 32,000 | 730 |
2013-07-08 | 75 | 76 | 74 | 74 | 14,000 | 740 |
2013-07-05 | 75 | 75 | 73 | 74 | 42,000 | 740 |
2013-07-04 | 73 | 73 | 72 | 72 | 8,000 | 720 |
2013-07-03 | 74 | 75 | 73 | 73 | 45,000 | 730 |
2013-07-02 | 74 | 74 | 73 | 74 | 45,000 | 740 |
2013-07-01 | 72 | 75 | 70 | 74 | 41,000 | 740 |
2013-06-28 | 70 | 72 | 70 | 72 | 58,000 | 720 |
2013-06-27 | 70 | 70 | 67 | 69 | 85,000 | 690 |
2013-06-26 | 72 | 72 | 69 | 70 | 41,000 | 700 |
2013-06-25 | 75 | 75 | 71 | 71 | 56,000 | 710 |
2013-06-24 | 73 | 75 | 73 | 75 | 45,000 | 750 |
2013-06-21 | 71 | 73 | 70 | 73 | 61,000 | 730 |
2013-06-20 | 73 | 76 | 72 | 74 | 79,000 | 740 |
2013-06-19 | 75 | 75 | 73 | 73 | 39,000 | 730 |
2013-06-18 | 75 | 76 | 73 | 73 | 55,000 | 730 |
2013-06-17 | 73 | 75 | 73 | 74 | 21,000 | 740 |
2013-06-14 | 73 | 73 | 73 | 73 | 5,000 | 730 |
2013-06-13 | 72 | 72 | 70 | 71 | 17,000 | 710 |
2013-06-12 | 75 | 75 | 73 | 74 | 19,000 | 740 |
2013-06-11 | 75 | 75 | 73 | 73 | 19,000 | 730 |
2013-06-10 | 71 | 74 | 71 | 74 | 29,000 | 740 |
2013-06-07 | 69 | 75 | 68 | 70 | 135,000 | 700 |
2013-06-06 | 75 | 75 | 71 | 71 | 106,000 | 710 |
2013-06-05 | 77 | 78 | 76 | 76 | 49,000 | 760 |
2013-06-04 | 77 | 78 | 75 | 77 | 50,000 | 770 |
2013-06-03 | 82 | 82 | 77 | 77 | 107,000 | 770 |
2013-05-31 | 83 | 84 | 81 | 82 | 61,000 | 820 |
2013-05-30 | 86 | 86 | 83 | 83 | 57,000 | 830 |
2013-05-29 | 85 | 87 | 85 | 86 | 59,000 | 860 |
2013-05-28 | 84 | 85 | 84 | 85 | 44,000 | 850 |
2013-05-27 | 87 | 87 | 84 | 84 | 79,000 | 840 |
2013-05-24 | 90 | 90 | 85 | 87 | 227,000 | 870 |
2013-05-23 | 91 | 97 | 86 | 86 | 878,000 | 860 |
2013-05-22 | 86 | 89 | 85 | 89 | 166,000 | 890 |
2013-05-21 | 84 | 86 | 84 | 85 | 91,000 | 850 |
2013-05-20 | 84 | 85 | 84 | 84 | 69,000 | 840 |
2013-05-17 | 82 | 84 | 82 | 84 | 46,000 | 840 |
2013-05-16 | 83 | 83 | 79 | 81 | 171,000 | 810 |
2013-05-15 | 88 | 88 | 84 | 84 | 217,000 | 840 |
2013-05-14 | 86 | 88 | 86 | 87 | 142,000 | 870 |
2013-05-13 | 86 | 87 | 86 | 87 | 55,000 | 870 |
2013-05-10 | 87 | 87 | 86 | 86 | 118,000 | 860 |
2013-05-09 | 86 | 88 | 86 | 86 | 140,000 | 860 |
2013-05-08 | 87 | 87 | 86 | 86 | 110,000 | 860 |
2013-05-07 | 86 | 87 | 86 | 86 | 84,000 | 860 |
2013-05-02 | 85 | 85 | 84 | 85 | 95,000 | 850 |
2013-05-01 | 87 | 87 | 85 | 85 | 96,000 | 850 |
2013-04-30 | 85 | 88 | 85 | 87 | 202,000 | 870 |
2013-04-26 | 87 | 89 | 85 | 85 | 687,000 | 850 |
2013-04-25 | 84 | 86 | 84 | 85 | 242,000 | 850 |
2013-04-24 | 84 | 85 | 83 | 85 | 204,000 | 850 |
2013-04-23 | 83 | 84 | 83 | 84 | 166,000 | 840 |
2013-04-22 | 83 | 84 | 82 | 84 | 263,000 | 840 |
2013-04-19 | 89 | 90 | 81 | 82 | 1,554,000 | 820 |
2013-04-18 | 80 | 80 | 79 | 79 | 61,000 | 790 |
2013-04-17 | 79 | 80 | 79 | 80 | 35,000 | 800 |
2013-04-16 | 75 | 79 | 75 | 79 | 246,000 | 790 |
2013-04-15 | 82 | 82 | 79 | 79 | 146,000 | 790 |
2013-04-12 | 82 | 83 | 81 | 82 | 159,000 | 820 |
2013-04-11 | 81 | 83 | 80 | 83 | 386,000 | 830 |
2013-04-10 | 80 | 81 | 79 | 81 | 131,000 | 810 |
2013-04-09 | 82 | 82 | 80 | 81 | 282,000 | 810 |
2013-04-08 | 77 | 80 | 77 | 80 | 248,000 | 800 |
2013-04-05 | 77 | 78 | 76 | 77 | 138,000 | 770 |
2013-04-04 | 76 | 77 | 75 | 77 | 240,000 | 770 |
2013-04-03 | 78 | 79 | 77 | 78 | 174,000 | 780 |
2013-04-02 | 82 | 83 | 73 | 78 | 1,739,000 | 780 |
2013-04-01 | 83 | 85 | 82 | 84 | 649,000 | 840 |
2013-03-29 | 78 | 83 | 78 | 83 | 1,159,000 | 830 |
2013-03-28 | 76 | 77 | 75 | 77 | 177,000 | 770 |
2013-03-27 | 74 | 78 | 73 | 77 | 338,000 | 770 |
2013-03-26 | 74 | 74 | 73 | 73 | 109,000 | 730 |
2013-03-25 | 74 | 74 | 73 | 74 | 63,000 | 740 |
2013-03-22 | 74 | 74 | 73 | 74 | 100,000 | 740 |
2013-03-21 | 73 | 75 | 73 | 74 | 136,000 | 740 |
2013-03-19 | 73 | 73 | 72 | 72 | 99,000 | 720 |
2013-03-18 | 73 | 73 | 72 | 72 | 84,000 | 720 |
2013-03-15 | 75 | 75 | 73 | 74 | 137,000 | 740 |
2013-03-14 | 72 | 75 | 72 | 75 | 80,000 | 750 |
2013-03-13 | 73 | 73 | 71 | 72 | 163,000 | 720 |
2013-03-12 | 72 | 76 | 71 | 73 | 409,000 | 730 |
2013-03-11 | 73 | 73 | 71 | 72 | 90,000 | 720 |
2013-03-08 | 72 | 72 | 71 | 72 | 43,000 | 720 |
2013-03-07 | 72 | 72 | 71 | 72 | 73,000 | 720 |
2013-03-06 | 73 | 73 | 72 | 72 | 39,000 | 720 |
2013-03-05 | 71 | 72 | 71 | 72 | 63,000 | 720 |
2013-03-04 | 71 | 72 | 70 | 71 | 109,000 | 710 |
2013-03-01 | 70 | 71 | 70 | 71 | 45,000 | 710 |
2013-02-28 | 72 | 72 | 70 | 71 | 84,000 | 710 |
2013-02-27 | 71 | 71 | 70 | 71 | 48,000 | 710 |
2013-02-26 | 71 | 71 | 69 | 71 | 39,000 | 710 |
2013-02-25 | 70 | 72 | 70 | 72 | 42,000 | 720 |
2013-02-22 | 70 | 71 | 69 | 70 | 46,000 | 700 |
2013-02-21 | 71 | 71 | 70 | 71 | 42,000 | 710 |
2013-02-20 | 72 | 72 | 71 | 72 | 65,000 | 720 |
2013-02-19 | 69 | 72 | 69 | 72 | 33,000 | 720 |
2013-02-18 | 68 | 71 | 68 | 70 | 88,000 | 700 |
2013-02-15 | 72 | 72 | 65 | 68 | 183,000 | 680 |
2013-02-14 | 71 | 72 | 70 | 72 | 83,000 | 720 |
2013-02-13 | 73 | 73 | 72 | 73 | 72,000 | 730 |
2013-02-12 | 74 | 75 | 74 | 75 | 59,000 | 750 |
2013-02-08 | 77 | 78 | 74 | 75 | 227,000 | 750 |
2013-02-07 | 78 | 78 | 77 | 78 | 59,000 | 780 |
2013-02-06 | 77 | 79 | 77 | 78 | 103,000 | 780 |
2013-02-05 | 79 | 79 | 77 | 77 | 89,000 | 770 |
2013-02-04 | 77 | 79 | 76 | 79 | 220,000 | 790 |
2013-02-01 | 80 | 80 | 77 | 77 | 232,000 | 770 |
2013-01-31 | 82 | 82 | 79 | 80 | 262,000 | 800 |
2013-01-30 | 83 | 84 | 81 | 82 | 524,000 | 820 |
2013-01-29 | 86 | 91 | 85 | 86 | 606,000 | 860 |
2013-01-28 | 83 | 85 | 81 | 85 | 319,000 | 850 |
2013-01-25 | 84 | 85 | 81 | 82 | 430,000 | 820 |
2013-01-24 | 77 | 81 | 75 | 81 | 741,000 | 810 |
2013-01-23 | 75 | 80 | 74 | 80 | 309,000 | 800 |
2013-01-22 | 75 | 76 | 73 | 76 | 137,000 | 760 |
2013-01-21 | 76 | 76 | 74 | 75 | 78,000 | 750 |
2013-01-18 | 74 | 76 | 72 | 76 | 59,000 | 760 |
2013-01-17 | 73 | 75 | 72 | 74 | 141,000 | 740 |
2013-01-16 | 77 | 77 | 73 | 75 | 206,000 | 750 |
2013-01-15 | 75 | 77 | 74 | 76 | 178,000 | 760 |
2013-01-11 | 74 | 76 | 73 | 74 | 168,000 | 740 |
2013-01-10 | 71 | 74 | 71 | 74 | 185,000 | 740 |
2013-01-09 | 70 | 71 | 69 | 70 | 91,000 | 700 |
2013-01-08 | 71 | 71 | 70 | 70 | 67,000 | 700 |
2013-01-07 | 71 | 71 | 69 | 70 | 189,000 | 700 |
2013-01-04 | 67 | 69 | 67 | 69 | 77,000 | 690 |
分割・併合履歴 : [2017-09-27]1株→0.1株