5104 日東化工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 73 | 75 | 73 | 75 | 59,000 | 750 |
| 2014-12-29 | 73 | 74 | 73 | 73 | 34,000 | 730 |
| 2014-12-26 | 70 | 73 | 70 | 73 | 98,000 | 730 |
| 2014-12-25 | 71 | 72 | 69 | 70 | 146,000 | 700 |
| 2014-12-24 | 73 | 74 | 71 | 71 | 176,000 | 710 |
| 2014-12-22 | 73 | 73 | 72 | 73 | 60,000 | 730 |
| 2014-12-19 | 74 | 74 | 73 | 74 | 40,000 | 740 |
| 2014-12-18 | 74 | 75 | 73 | 73 | 27,000 | 730 |
| 2014-12-17 | 73 | 74 | 73 | 73 | 69,000 | 730 |
| 2014-12-16 | 76 | 76 | 74 | 75 | 60,000 | 750 |
| 2014-12-15 | 79 | 79 | 77 | 77 | 31,000 | 770 |
| 2014-12-12 | 79 | 80 | 78 | 79 | 43,000 | 790 |
| 2014-12-11 | 75 | 81 | 75 | 78 | 218,000 | 780 |
| 2014-12-10 | 77 | 78 | 74 | 75 | 153,000 | 750 |
| 2014-12-09 | 77 | 80 | 77 | 78 | 172,000 | 780 |
| 2014-12-08 | 77 | 78 | 76 | 77 | 68,000 | 770 |
| 2014-12-05 | 77 | 77 | 76 | 77 | 26,000 | 770 |
| 2014-12-04 | 78 | 78 | 76 | 77 | 40,000 | 770 |
| 2014-12-03 | 78 | 78 | 77 | 77 | 32,000 | 770 |
| 2014-12-02 | 78 | 78 | 78 | 78 | 16,000 | 780 |
| 2014-12-01 | 79 | 79 | 77 | 77 | 116,000 | 770 |
| 2014-11-28 | 77 | 79 | 77 | 77 | 60,000 | 770 |
| 2014-11-27 | 76 | 77 | 76 | 76 | 31,000 | 760 |
| 2014-11-26 | 75 | 77 | 75 | 77 | 38,000 | 770 |
| 2014-11-25 | 76 | 76 | 74 | 76 | 37,000 | 760 |
| 2014-11-21 | 74 | 75 | 74 | 75 | 24,000 | 750 |
| 2014-11-20 | 75 | 75 | 75 | 75 | 13,000 | 750 |
| 2014-11-19 | 75 | 75 | 73 | 75 | 37,000 | 750 |
| 2014-11-18 | 74 | 74 | 73 | 74 | 17,000 | 740 |
| 2014-11-17 | 74 | 74 | 74 | 74 | 26,000 | 740 |
| 2014-11-14 | 75 | 75 | 74 | 74 | 40,000 | 740 |
| 2014-11-13 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2014-11-12 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2014-11-11 | 75 | 75 | 74 | 74 | 12,000 | 740 |
| 2014-11-10 | 75 | 75 | 74 | 75 | 30,000 | 750 |
| 2014-11-07 | 76 | 76 | 75 | 75 | 8,000 | 750 |
| 2014-11-06 | 76 | 77 | 75 | 76 | 77,000 | 760 |
| 2014-11-05 | 76 | 76 | 75 | 76 | 39,000 | 760 |
| 2014-11-04 | 76 | 76 | 75 | 76 | 21,000 | 760 |
| 2014-10-31 | 74 | 74 | 73 | 74 | 11,000 | 740 |
| 2014-10-30 | 72 | 75 | 72 | 73 | 44,000 | 730 |
| 2014-10-29 | 72 | 73 | 71 | 73 | 29,000 | 730 |
| 2014-10-28 | 72 | 72 | 71 | 71 | 49,000 | 710 |
| 2014-10-27 | 72 | 73 | 72 | 72 | 26,000 | 720 |
| 2014-10-24 | 73 | 73 | 73 | 73 | 13,000 | 730 |
| 2014-10-23 | 72 | 73 | 72 | 73 | 10,000 | 730 |
| 2014-10-22 | 73 | 73 | 72 | 73 | 36,000 | 730 |
| 2014-10-21 | 73 | 74 | 72 | 73 | 63,000 | 730 |
| 2014-10-20 | 74 | 75 | 74 | 74 | 80,000 | 740 |
| 2014-10-17 | 72 | 78 | 71 | 72 | 253,000 | 720 |
| 2014-10-16 | 70 | 71 | 69 | 69 | 60,000 | 690 |
| 2014-10-15 | 72 | 72 | 72 | 72 | 38,000 | 720 |
| 2014-10-14 | 72 | 73 | 71 | 72 | 96,000 | 720 |
| 2014-10-10 | 75 | 76 | 75 | 75 | 29,000 | 750 |
| 2014-10-09 | 78 | 79 | 78 | 78 | 11,000 | 780 |
| 2014-10-08 | 80 | 80 | 77 | 78 | 75,000 | 780 |
| 2014-10-07 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2014-10-06 | 81 | 82 | 80 | 80 | 31,000 | 800 |
| 2014-10-03 | 78 | 84 | 78 | 81 | 56,000 | 810 |
| 2014-10-02 | 80 | 80 | 78 | 78 | 96,000 | 780 |
| 2014-10-01 | 82 | 83 | 81 | 81 | 53,000 | 810 |
| 2014-09-30 | 82 | 83 | 81 | 83 | 25,000 | 830 |
| 2014-09-29 | 81 | 82 | 80 | 82 | 79,000 | 820 |
| 2014-09-26 | 81 | 81 | 81 | 81 | 11,000 | 810 |
| 2014-09-25 | 81 | 82 | 81 | 81 | 11,000 | 810 |
| 2014-09-24 | 81 | 81 | 81 | 81 | 15,000 | 810 |
| 2014-09-22 | 81 | 82 | 81 | 82 | 41,000 | 820 |
| 2014-09-19 | 81 | 81 | 80 | 81 | 60,000 | 810 |
| 2014-09-18 | 82 | 83 | 81 | 81 | 113,000 | 810 |
| 2014-09-17 | 83 | 83 | 82 | 82 | 27,000 | 820 |
| 2014-09-16 | 83 | 83 | 82 | 82 | 27,000 | 820 |
| 2014-09-12 | 83 | 84 | 82 | 83 | 40,000 | 830 |
| 2014-09-11 | 83 | 83 | 82 | 82 | 23,000 | 820 |
| 2014-09-10 | 83 | 83 | 82 | 82 | 54,000 | 820 |
| 2014-09-09 | 86 | 86 | 83 | 83 | 114,000 | 830 |
| 2014-09-08 | 82 | 88 | 81 | 85 | 172,000 | 850 |
| 2014-09-05 | 82 | 82 | 81 | 81 | 41,000 | 810 |
| 2014-09-04 | 82 | 84 | 80 | 83 | 206,000 | 830 |
| 2014-09-03 | 84 | 84 | 83 | 84 | 64,000 | 840 |
| 2014-09-02 | 82 | 84 | 82 | 83 | 42,000 | 830 |
| 2014-09-01 | 84 | 85 | 82 | 83 | 79,000 | 830 |
| 2014-08-29 | 85 | 85 | 82 | 84 | 50,000 | 840 |
| 2014-08-28 | 82 | 84 | 82 | 83 | 38,000 | 830 |
| 2014-08-27 | 83 | 84 | 82 | 82 | 22,000 | 820 |
| 2014-08-26 | 80 | 83 | 80 | 83 | 85,000 | 830 |
| 2014-08-25 | 80 | 81 | 80 | 80 | 34,000 | 800 |
| 2014-08-22 | 82 | 82 | 80 | 81 | 59,000 | 810 |
| 2014-08-21 | 83 | 83 | 81 | 82 | 47,000 | 820 |
| 2014-08-20 | 84 | 84 | 83 | 83 | 31,000 | 830 |
| 2014-08-19 | 83 | 85 | 83 | 83 | 64,000 | 830 |
| 2014-08-18 | 85 | 87 | 84 | 84 | 130,000 | 840 |
| 2014-08-15 | 86 | 86 | 83 | 85 | 73,000 | 850 |
| 2014-08-14 | 83 | 86 | 82 | 86 | 164,000 | 860 |
| 2014-08-13 | 79 | 91 | 78 | 86 | 643,000 | 860 |
| 2014-08-12 | 78 | 80 | 77 | 78 | 28,000 | 780 |
| 2014-08-11 | 77 | 77 | 76 | 76 | 33,000 | 760 |
| 2014-08-08 | 77 | 77 | 75 | 75 | 35,000 | 750 |
| 2014-08-07 | 77 | 78 | 76 | 77 | 59,000 | 770 |
| 2014-08-06 | 79 | 81 | 78 | 78 | 80,000 | 780 |
| 2014-08-05 | 79 | 82 | 79 | 82 | 92,000 | 820 |
| 2014-08-04 | 79 | 80 | 79 | 80 | 18,000 | 800 |
| 2014-08-01 | 80 | 82 | 80 | 81 | 52,000 | 810 |
| 2014-07-31 | 83 | 83 | 81 | 81 | 56,000 | 810 |
| 2014-07-30 | 84 | 84 | 82 | 83 | 104,000 | 830 |
| 2014-07-29 | 86 | 90 | 82 | 84 | 510,000 | 840 |
| 2014-07-28 | 86 | 87 | 85 | 86 | 124,000 | 860 |
| 2014-07-25 | 86 | 86 | 84 | 85 | 91,000 | 850 |
| 2014-07-24 | 87 | 87 | 84 | 85 | 206,000 | 850 |
| 2014-07-23 | 81 | 88 | 81 | 85 | 472,000 | 850 |
| 2014-07-22 | 82 | 82 | 80 | 80 | 101,000 | 800 |
| 2014-07-18 | 80 | 81 | 79 | 81 | 218,000 | 810 |
| 2014-07-17 | 83 | 86 | 82 | 82 | 156,000 | 820 |
| 2014-07-16 | 86 | 87 | 83 | 83 | 199,000 | 830 |
| 2014-07-15 | 83 | 87 | 83 | 86 | 423,000 | 860 |
| 2014-07-14 | 80 | 83 | 80 | 82 | 118,000 | 820 |
| 2014-07-11 | 79 | 80 | 78 | 80 | 64,000 | 800 |
| 2014-07-10 | 81 | 84 | 80 | 81 | 187,000 | 810 |
| 2014-07-09 | 82 | 82 | 79 | 81 | 204,000 | 810 |
| 2014-07-08 | 78 | 86 | 78 | 82 | 672,000 | 820 |
| 2014-07-07 | 80 | 82 | 78 | 78 | 242,000 | 780 |
| 2014-07-04 | 79 | 80 | 78 | 79 | 109,000 | 790 |
| 2014-07-03 | 75 | 81 | 75 | 80 | 186,000 | 800 |
| 2014-07-02 | 75 | 76 | 75 | 76 | 80,000 | 760 |
| 2014-07-01 | 75 | 75 | 75 | 75 | 21,000 | 750 |
| 2014-06-30 | 75 | 76 | 74 | 75 | 17,000 | 750 |
| 2014-06-27 | 76 | 76 | 75 | 76 | 44,000 | 760 |
| 2014-06-26 | 76 | 76 | 75 | 76 | 37,000 | 760 |
| 2014-06-25 | 77 | 77 | 76 | 76 | 6,000 | 760 |
| 2014-06-24 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2014-06-23 | 78 | 78 | 77 | 77 | 16,000 | 770 |
| 2014-06-20 | 75 | 78 | 75 | 78 | 69,000 | 780 |
| 2014-06-19 | 76 | 77 | 74 | 76 | 168,000 | 760 |
| 2014-06-18 | 78 | 78 | 76 | 78 | 123,000 | 780 |
| 2014-06-17 | 75 | 79 | 75 | 78 | 267,000 | 780 |
| 2014-06-16 | 75 | 75 | 74 | 74 | 35,000 | 740 |
| 2014-06-13 | 74 | 75 | 74 | 75 | 12,000 | 750 |
| 2014-06-12 | 73 | 74 | 73 | 74 | 6,000 | 740 |
| 2014-06-11 | 73 | 74 | 72 | 74 | 12,000 | 740 |
| 2014-06-10 | 74 | 74 | 73 | 73 | 26,000 | 730 |
| 2014-06-09 | 75 | 75 | 74 | 74 | 21,000 | 740 |
| 2014-06-06 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2014-06-05 | 74 | 75 | 73 | 75 | 33,000 | 750 |
| 2014-06-04 | 72 | 74 | 72 | 74 | 20,000 | 740 |
| 2014-06-03 | 75 | 75 | 72 | 73 | 61,000 | 730 |
| 2014-06-02 | 71 | 72 | 70 | 72 | 25,000 | 720 |
| 2014-05-30 | 69 | 71 | 69 | 70 | 26,000 | 700 |
| 2014-05-29 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2014-05-28 | 70 | 71 | 69 | 71 | 13,000 | 710 |
| 2014-05-27 | 70 | 70 | 70 | 70 | 12,000 | 700 |
| 2014-05-26 | 70 | 70 | 70 | 70 | 16,000 | 700 |
| 2014-05-23 | 69 | 70 | 68 | 68 | 17,000 | 680 |
| 2014-05-22 | 68 | 70 | 68 | 69 | 33,000 | 690 |
| 2014-05-21 | 68 | 68 | 65 | 68 | 61,000 | 680 |
| 2014-05-20 | 69 | 69 | 68 | 69 | 39,000 | 690 |
| 2014-05-19 | 72 | 72 | 68 | 70 | 73,000 | 700 |
| 2014-05-16 | 73 | 73 | 71 | 72 | 87,000 | 720 |
| 2014-05-15 | 73 | 74 | 73 | 73 | 8,000 | 730 |
| 2014-05-14 | 73 | 73 | 72 | 73 | 14,000 | 730 |
| 2014-05-13 | 73 | 74 | 73 | 73 | 11,000 | 730 |
| 2014-05-12 | 76 | 76 | 72 | 75 | 42,000 | 750 |
| 2014-05-09 | 74 | 75 | 73 | 75 | 26,000 | 750 |
| 2014-05-08 | 72 | 74 | 72 | 74 | 53,000 | 740 |
| 2014-05-07 | 71 | 72 | 71 | 71 | 8,000 | 710 |
| 2014-05-02 | 73 | 73 | 72 | 72 | 13,000 | 720 |
| 2014-05-01 | 71 | 74 | 71 | 73 | 48,000 | 730 |
| 2014-04-30 | 72 | 72 | 71 | 71 | 30,000 | 710 |
| 2014-04-28 | 72 | 73 | 72 | 73 | 28,000 | 730 |
| 2014-04-25 | 71 | 73 | 71 | 72 | 29,000 | 720 |
| 2014-04-24 | 72 | 72 | 71 | 71 | 19,000 | 710 |
| 2014-04-23 | 72 | 72 | 72 | 72 | 16,000 | 720 |
| 2014-04-22 | 73 | 73 | 72 | 72 | 35,000 | 720 |
| 2014-04-21 | 73 | 73 | 72 | 73 | 13,000 | 730 |
| 2014-04-18 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2014-04-17 | 73 | 74 | 72 | 73 | 30,000 | 730 |
| 2014-04-16 | 72 | 73 | 72 | 72 | 10,000 | 720 |
| 2014-04-15 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2014-04-14 | 71 | 72 | 71 | 71 | 10,000 | 710 |
| 2014-04-11 | 72 | 72 | 70 | 72 | 59,000 | 720 |
| 2014-04-10 | 72 | 72 | 72 | 72 | 14,000 | 720 |
| 2014-04-09 | 72 | 72 | 71 | 71 | 28,000 | 710 |
| 2014-04-08 | 74 | 74 | 73 | 73 | 37,000 | 730 |
| 2014-04-07 | 74 | 74 | 73 | 74 | 38,000 | 740 |
| 2014-04-04 | 75 | 76 | 74 | 76 | 31,000 | 760 |
| 2014-04-03 | 76 | 76 | 74 | 76 | 27,000 | 760 |
| 2014-04-02 | 74 | 75 | 74 | 75 | 37,000 | 750 |
| 2014-04-01 | 73 | 74 | 73 | 74 | 33,000 | 740 |
| 2014-03-31 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2014-03-28 | 70 | 73 | 70 | 73 | 51,000 | 730 |
| 2014-03-27 | 68 | 69 | 67 | 69 | 62,000 | 690 |
| 2014-03-26 | 69 | 69 | 68 | 68 | 36,000 | 680 |
| 2014-03-25 | 69 | 69 | 69 | 69 | 38,000 | 690 |
| 2014-03-24 | 69 | 69 | 69 | 69 | 28,000 | 690 |
| 2014-03-20 | 71 | 71 | 69 | 69 | 118,000 | 690 |
| 2014-03-19 | 72 | 72 | 71 | 71 | 18,000 | 710 |
| 2014-03-18 | 72 | 72 | 72 | 72 | 34,000 | 720 |
| 2014-03-17 | 72 | 72 | 71 | 72 | 24,000 | 720 |
| 2014-03-14 | 74 | 74 | 71 | 72 | 80,000 | 720 |
| 2014-03-13 | 75 | 75 | 74 | 74 | 34,000 | 740 |
| 2014-03-12 | 75 | 75 | 74 | 75 | 40,000 | 750 |
| 2014-03-11 | 75 | 75 | 75 | 75 | 16,000 | 750 |
| 2014-03-10 | 74 | 74 | 73 | 74 | 82,000 | 740 |
| 2014-03-07 | 74 | 75 | 73 | 74 | 43,000 | 740 |
| 2014-03-06 | 74 | 74 | 73 | 74 | 50,000 | 740 |
| 2014-03-05 | 75 | 75 | 73 | 73 | 40,000 | 730 |
| 2014-03-04 | 72 | 74 | 72 | 74 | 48,000 | 740 |
| 2014-03-03 | 75 | 75 | 73 | 74 | 62,000 | 740 |
| 2014-02-28 | 75 | 76 | 74 | 75 | 83,000 | 750 |
| 2014-02-27 | 78 | 78 | 75 | 75 | 31,000 | 750 |
| 2014-02-26 | 76 | 78 | 75 | 78 | 79,000 | 780 |
| 2014-02-25 | 77 | 78 | 76 | 76 | 63,000 | 760 |
| 2014-02-24 | 77 | 78 | 76 | 77 | 37,000 | 770 |
| 2014-02-21 | 76 | 77 | 76 | 76 | 34,000 | 760 |
| 2014-02-20 | 74 | 76 | 74 | 75 | 66,000 | 750 |
| 2014-02-19 | 76 | 76 | 75 | 75 | 29,000 | 750 |
| 2014-02-18 | 74 | 76 | 74 | 76 | 35,000 | 760 |
| 2014-02-17 | 74 | 74 | 73 | 74 | 81,000 | 740 |
| 2014-02-14 | 76 | 76 | 73 | 75 | 71,000 | 750 |
| 2014-02-13 | 78 | 78 | 75 | 76 | 85,000 | 760 |
| 2014-02-12 | 77 | 78 | 77 | 78 | 58,000 | 780 |
| 2014-02-10 | 77 | 78 | 76 | 77 | 44,000 | 770 |
| 2014-02-07 | 76 | 78 | 75 | 77 | 75,000 | 770 |
| 2014-02-06 | 72 | 75 | 71 | 75 | 61,000 | 750 |
| 2014-02-05 | 71 | 73 | 70 | 72 | 121,000 | 720 |
| 2014-02-04 | 71 | 72 | 68 | 68 | 313,000 | 680 |
| 2014-02-03 | 76 | 77 | 74 | 76 | 151,000 | 760 |
| 2014-01-31 | 80 | 81 | 77 | 79 | 152,000 | 790 |
| 2014-01-30 | 83 | 83 | 78 | 79 | 424,000 | 790 |
| 2014-01-29 | 83 | 85 | 82 | 84 | 96,000 | 840 |
| 2014-01-28 | 84 | 87 | 82 | 82 | 398,000 | 820 |
| 2014-01-27 | 84 | 85 | 84 | 84 | 189,000 | 840 |
| 2014-01-24 | 89 | 89 | 87 | 88 | 234,000 | 880 |
| 2014-01-23 | 92 | 98 | 89 | 91 | 2,019,000 | 910 |
| 2014-01-22 | 90 | 93 | 89 | 92 | 1,093,000 | 920 |
| 2014-01-21 | 91 | 93 | 89 | 90 | 591,000 | 900 |
| 2014-01-20 | 88 | 90 | 86 | 90 | 274,000 | 900 |
| 2014-01-17 | 89 | 90 | 87 | 88 | 210,000 | 880 |
| 2014-01-16 | 87 | 90 | 87 | 89 | 324,000 | 890 |
| 2014-01-15 | 86 | 87 | 85 | 87 | 109,000 | 870 |
| 2014-01-14 | 85 | 85 | 82 | 85 | 182,000 | 850 |
| 2014-01-10 | 84 | 88 | 84 | 86 | 260,000 | 860 |
| 2014-01-09 | 83 | 86 | 82 | 86 | 379,000 | 860 |
| 2014-01-08 | 79 | 82 | 79 | 81 | 247,000 | 810 |
| 2014-01-07 | 78 | 80 | 78 | 80 | 140,000 | 800 |
| 2014-01-06 | 79 | 80 | 77 | 79 | 135,000 | 790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
