5104 日東化工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 87 | 90 | 86 | 90 | 124,000 | 900 |
| 2015-12-29 | 85 | 86 | 85 | 86 | 14,000 | 860 |
| 2015-12-28 | 84 | 87 | 84 | 85 | 54,000 | 850 |
| 2015-12-25 | 84 | 84 | 80 | 84 | 302,000 | 840 |
| 2015-12-24 | 88 | 88 | 84 | 84 | 189,000 | 840 |
| 2015-12-22 | 88 | 88 | 86 | 88 | 127,000 | 880 |
| 2015-12-21 | 89 | 89 | 88 | 88 | 104,000 | 880 |
| 2015-12-18 | 91 | 92 | 90 | 90 | 126,000 | 900 |
| 2015-12-17 | 91 | 93 | 90 | 91 | 211,000 | 910 |
| 2015-12-16 | 90 | 91 | 90 | 90 | 94,000 | 900 |
| 2015-12-15 | 91 | 92 | 89 | 89 | 136,000 | 890 |
| 2015-12-14 | 90 | 92 | 90 | 91 | 285,000 | 910 |
| 2015-12-11 | 91 | 94 | 91 | 93 | 145,000 | 930 |
| 2015-12-10 | 92 | 92 | 90 | 91 | 113,000 | 910 |
| 2015-12-09 | 93 | 95 | 92 | 92 | 142,000 | 920 |
| 2015-12-08 | 94 | 95 | 93 | 94 | 212,000 | 940 |
| 2015-12-07 | 94 | 95 | 92 | 95 | 122,000 | 950 |
| 2015-12-04 | 92 | 94 | 92 | 92 | 134,000 | 920 |
| 2015-12-03 | 94 | 94 | 92 | 93 | 54,000 | 930 |
| 2015-12-02 | 94 | 94 | 91 | 91 | 78,000 | 910 |
| 2015-12-01 | 91 | 93 | 91 | 93 | 87,000 | 930 |
| 2015-11-30 | 92 | 93 | 91 | 91 | 150,000 | 910 |
| 2015-11-27 | 94 | 94 | 91 | 91 | 80,000 | 910 |
| 2015-11-26 | 92 | 94 | 91 | 94 | 232,000 | 940 |
| 2015-11-25 | 91 | 91 | 90 | 91 | 40,000 | 910 |
| 2015-11-24 | 90 | 91 | 89 | 91 | 92,000 | 910 |
| 2015-11-20 | 90 | 90 | 89 | 89 | 70,000 | 890 |
| 2015-11-19 | 90 | 90 | 89 | 90 | 28,000 | 900 |
| 2015-11-18 | 88 | 90 | 88 | 89 | 45,000 | 890 |
| 2015-11-17 | 89 | 90 | 89 | 89 | 35,000 | 890 |
| 2015-11-16 | 88 | 89 | 87 | 88 | 96,000 | 880 |
| 2015-11-13 | 90 | 90 | 89 | 89 | 64,000 | 890 |
| 2015-11-12 | 92 | 92 | 90 | 90 | 52,000 | 900 |
| 2015-11-11 | 92 | 92 | 91 | 92 | 85,000 | 920 |
| 2015-11-10 | 90 | 92 | 88 | 91 | 234,000 | 910 |
| 2015-11-09 | 90 | 91 | 89 | 90 | 72,000 | 900 |
| 2015-11-06 | 88 | 89 | 88 | 89 | 54,000 | 890 |
| 2015-11-05 | 89 | 90 | 87 | 88 | 223,000 | 880 |
| 2015-11-04 | 92 | 92 | 89 | 89 | 293,000 | 890 |
| 2015-11-02 | 92 | 93 | 90 | 91 | 218,000 | 910 |
| 2015-10-30 | 94 | 95 | 93 | 93 | 132,000 | 930 |
| 2015-10-29 | 98 | 99 | 95 | 95 | 276,000 | 950 |
| 2015-10-28 | 95 | 100 | 95 | 100 | 387,000 | 1,000 |
| 2015-10-27 | 94 | 96 | 93 | 95 | 280,000 | 950 |
| 2015-10-26 | 94 | 95 | 93 | 94 | 174,000 | 940 |
| 2015-10-23 | 96 | 97 | 90 | 94 | 675,000 | 940 |
| 2015-10-22 | 95 | 96 | 94 | 96 | 197,000 | 960 |
| 2015-10-21 | 96 | 98 | 95 | 96 | 671,000 | 960 |
| 2015-10-20 | 112 | 117 | 96 | 98 | 11,073,000 | 980 |
| 2015-10-19 | 88 | 89 | 87 | 89 | 44,000 | 890 |
| 2015-10-16 | 89 | 89 | 87 | 89 | 52,000 | 890 |
| 2015-10-15 | 87 | 90 | 87 | 89 | 95,000 | 890 |
| 2015-10-14 | 90 | 90 | 88 | 88 | 135,000 | 880 |
| 2015-10-13 | 89 | 91 | 88 | 91 | 173,000 | 910 |
| 2015-10-09 | 91 | 91 | 87 | 88 | 302,000 | 880 |
| 2015-10-08 | 87 | 100 | 87 | 90 | 3,375,000 | 900 |
| 2015-10-07 | 82 | 89 | 82 | 87 | 403,000 | 870 |
| 2015-10-06 | 80 | 82 | 80 | 81 | 100,000 | 810 |
| 2015-10-05 | 80 | 81 | 80 | 80 | 45,000 | 800 |
| 2015-10-02 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 2015-10-01 | 81 | 81 | 79 | 79 | 22,000 | 790 |
| 2015-09-30 | 77 | 81 | 77 | 81 | 99,000 | 810 |
| 2015-09-29 | 80 | 80 | 77 | 78 | 53,000 | 780 |
| 2015-09-28 | 82 | 82 | 80 | 81 | 20,000 | 810 |
| 2015-09-25 | 80 | 81 | 79 | 81 | 29,000 | 810 |
| 2015-09-24 | 79 | 80 | 77 | 80 | 22,000 | 800 |
| 2015-09-18 | 80 | 80 | 79 | 79 | 18,000 | 790 |
| 2015-09-17 | 79 | 81 | 79 | 80 | 38,000 | 800 |
| 2015-09-16 | 79 | 80 | 78 | 78 | 34,000 | 780 |
| 2015-09-15 | 80 | 81 | 80 | 80 | 37,000 | 800 |
| 2015-09-14 | 81 | 81 | 80 | 80 | 48,000 | 800 |
| 2015-09-11 | 80 | 81 | 80 | 80 | 26,000 | 800 |
| 2015-09-10 | 79 | 80 | 79 | 80 | 45,000 | 800 |
| 2015-09-09 | 80 | 81 | 78 | 81 | 64,000 | 810 |
| 2015-09-08 | 79 | 79 | 78 | 78 | 24,000 | 780 |
| 2015-09-07 | 76 | 80 | 75 | 79 | 134,000 | 790 |
| 2015-09-04 | 81 | 81 | 76 | 78 | 182,000 | 780 |
| 2015-09-03 | 82 | 84 | 82 | 82 | 109,000 | 820 |
| 2015-09-02 | 82 | 86 | 81 | 83 | 195,000 | 830 |
| 2015-09-01 | 85 | 85 | 83 | 84 | 132,000 | 840 |
| 2015-08-31 | 88 | 88 | 85 | 86 | 106,000 | 860 |
| 2015-08-28 | 87 | 89 | 87 | 88 | 155,000 | 880 |
| 2015-08-27 | 86 | 90 | 85 | 86 | 184,000 | 860 |
| 2015-08-26 | 78 | 82 | 78 | 81 | 77,000 | 810 |
| 2015-08-25 | 73 | 82 | 71 | 77 | 604,000 | 770 |
| 2015-08-24 | 85 | 85 | 76 | 77 | 568,000 | 770 |
| 2015-08-21 | 89 | 90 | 86 | 87 | 194,000 | 870 |
| 2015-08-20 | 92 | 92 | 91 | 91 | 64,000 | 910 |
| 2015-08-19 | 94 | 95 | 91 | 92 | 142,000 | 920 |
| 2015-08-18 | 94 | 94 | 93 | 93 | 51,000 | 930 |
| 2015-08-17 | 94 | 95 | 93 | 93 | 103,000 | 930 |
| 2015-08-14 | 95 | 95 | 93 | 94 | 50,000 | 940 |
| 2015-08-13 | 94 | 95 | 91 | 95 | 164,000 | 950 |
| 2015-08-12 | 95 | 95 | 94 | 94 | 49,000 | 940 |
| 2015-08-11 | 95 | 97 | 95 | 95 | 151,000 | 950 |
| 2015-08-10 | 98 | 98 | 94 | 96 | 229,000 | 960 |
| 2015-08-07 | 97 | 98 | 97 | 97 | 134,000 | 970 |
| 2015-08-06 | 99 | 99 | 98 | 98 | 155,000 | 980 |
| 2015-08-05 | 97 | 102 | 97 | 100 | 1,208,000 | 1,000 |
| 2015-08-04 | 95 | 97 | 94 | 97 | 496,000 | 970 |
| 2015-08-03 | 94 | 97 | 94 | 94 | 353,000 | 940 |
| 2015-07-31 | 94 | 97 | 94 | 94 | 289,000 | 940 |
| 2015-07-30 | 97 | 97 | 93 | 94 | 468,000 | 940 |
| 2015-07-29 | 107 | 107 | 96 | 97 | 2,533,000 | 970 |
| 2015-07-28 | 106 | 107 | 103 | 107 | 958,000 | 1,070 |
| 2015-07-27 | 102 | 109 | 100 | 109 | 2,001,000 | 1,090 |
| 2015-07-24 | 101 | 103 | 100 | 102 | 889,000 | 1,020 |
| 2015-07-23 | 97 | 105 | 95 | 104 | 1,732,000 | 1,040 |
| 2015-07-22 | 95 | 100 | 94 | 99 | 1,339,000 | 990 |
| 2015-07-21 | 95 | 95 | 94 | 94 | 222,000 | 940 |
| 2015-07-17 | 95 | 96 | 93 | 94 | 605,000 | 940 |
| 2015-07-16 | 94 | 96 | 93 | 94 | 549,000 | 940 |
| 2015-07-15 | 93 | 94 | 92 | 94 | 165,000 | 940 |
| 2015-07-14 | 92 | 96 | 92 | 93 | 499,000 | 930 |
| 2015-07-13 | 87 | 90 | 86 | 90 | 177,000 | 900 |
| 2015-07-10 | 88 | 90 | 84 | 85 | 425,000 | 850 |
| 2015-07-09 | 85 | 88 | 79 | 88 | 1,068,000 | 880 |
| 2015-07-08 | 103 | 103 | 89 | 91 | 776,000 | 910 |
| 2015-07-07 | 98 | 106 | 98 | 101 | 373,000 | 1,010 |
| 2015-07-06 | 98 | 98 | 97 | 97 | 132,000 | 970 |
| 2015-07-03 | 102 | 102 | 99 | 100 | 148,000 | 1,000 |
| 2015-07-02 | 108 | 108 | 102 | 102 | 137,000 | 1,020 |
| 2015-07-01 | 101 | 107 | 101 | 107 | 117,000 | 1,070 |
| 2015-06-30 | 98 | 100 | 95 | 99 | 308,000 | 990 |
| 2015-06-29 | 107 | 107 | 100 | 102 | 301,000 | 1,020 |
| 2015-06-26 | 108 | 108 | 107 | 108 | 162,000 | 1,080 |
| 2015-06-25 | 109 | 109 | 107 | 109 | 125,000 | 1,090 |
| 2015-06-24 | 111 | 111 | 108 | 109 | 186,000 | 1,090 |
| 2015-06-23 | 112 | 112 | 108 | 110 | 272,000 | 1,100 |
| 2015-06-22 | 111 | 111 | 109 | 110 | 92,000 | 1,100 |
| 2015-06-19 | 110 | 112 | 108 | 109 | 210,000 | 1,090 |
| 2015-06-18 | 113 | 114 | 108 | 110 | 377,000 | 1,100 |
| 2015-06-17 | 113 | 114 | 111 | 111 | 221,000 | 1,110 |
| 2015-06-16 | 111 | 115 | 110 | 113 | 313,000 | 1,130 |
| 2015-06-15 | 112 | 115 | 111 | 111 | 463,000 | 1,110 |
| 2015-06-12 | 116 | 118 | 113 | 114 | 757,000 | 1,140 |
| 2015-06-11 | 117 | 119 | 109 | 117 | 2,863,000 | 1,170 |
| 2015-06-10 | 104 | 118 | 103 | 117 | 6,004,000 | 1,170 |
| 2015-06-09 | 103 | 106 | 100 | 105 | 1,156,000 | 1,050 |
| 2015-06-08 | 102 | 109 | 101 | 104 | 3,112,000 | 1,040 |
| 2015-06-05 | 98 | 100 | 98 | 100 | 349,000 | 1,000 |
| 2015-06-04 | 98 | 100 | 97 | 98 | 228,000 | 980 |
| 2015-06-03 | 99 | 99 | 96 | 98 | 285,000 | 980 |
| 2015-06-02 | 99 | 101 | 98 | 98 | 265,000 | 980 |
| 2015-06-01 | 96 | 100 | 96 | 99 | 304,000 | 990 |
| 2015-05-29 | 98 | 98 | 94 | 95 | 360,000 | 950 |
| 2015-05-28 | 101 | 101 | 97 | 98 | 713,000 | 980 |
| 2015-05-27 | 100 | 103 | 99 | 102 | 558,000 | 1,020 |
| 2015-05-26 | 102 | 103 | 98 | 100 | 1,007,000 | 1,000 |
| 2015-05-25 | 98 | 106 | 94 | 100 | 3,219,000 | 1,000 |
| 2015-05-22 | 89 | 94 | 88 | 93 | 379,000 | 930 |
| 2015-05-21 | 89 | 92 | 89 | 89 | 160,000 | 890 |
| 2015-05-20 | 89 | 89 | 88 | 89 | 77,000 | 890 |
| 2015-05-19 | 89 | 90 | 88 | 89 | 74,000 | 890 |
| 2015-05-18 | 91 | 91 | 89 | 90 | 120,000 | 900 |
| 2015-05-15 | 93 | 93 | 91 | 91 | 130,000 | 910 |
| 2015-05-14 | 91 | 92 | 90 | 92 | 115,000 | 920 |
| 2015-05-13 | 89 | 92 | 87 | 90 | 313,000 | 900 |
| 2015-05-12 | 89 | 89 | 88 | 89 | 43,000 | 890 |
| 2015-05-11 | 90 | 91 | 88 | 89 | 138,000 | 890 |
| 2015-05-08 | 87 | 92 | 86 | 89 | 267,000 | 890 |
| 2015-05-07 | 87 | 87 | 85 | 86 | 130,000 | 860 |
| 2015-05-01 | 90 | 90 | 87 | 87 | 352,000 | 870 |
| 2015-04-30 | 93 | 93 | 90 | 90 | 497,000 | 900 |
| 2015-04-28 | 95 | 95 | 93 | 93 | 236,000 | 930 |
| 2015-04-27 | 94 | 97 | 93 | 95 | 281,000 | 950 |
| 2015-04-24 | 96 | 96 | 94 | 94 | 163,000 | 940 |
| 2015-04-23 | 96 | 96 | 94 | 96 | 238,000 | 960 |
| 2015-04-22 | 95 | 97 | 94 | 97 | 384,000 | 970 |
| 2015-04-21 | 96 | 99 | 94 | 94 | 787,000 | 940 |
| 2015-04-20 | 97 | 98 | 96 | 96 | 526,000 | 960 |
| 2015-04-17 | 100 | 101 | 96 | 99 | 1,222,000 | 990 |
| 2015-04-16 | 108 | 109 | 99 | 101 | 2,364,000 | 1,010 |
| 2015-04-15 | 115 | 132 | 106 | 107 | 20,402,000 | 1,070 |
| 2015-04-14 | 93 | 103 | 93 | 103 | 4,366,000 | 1,030 |
| 2015-04-13 | 92 | 93 | 89 | 91 | 426,000 | 910 |
| 2015-04-10 | 91 | 94 | 90 | 93 | 662,000 | 930 |
| 2015-04-09 | 92 | 93 | 89 | 90 | 371,000 | 900 |
| 2015-04-08 | 93 | 98 | 90 | 92 | 1,841,000 | 920 |
| 2015-04-07 | 84 | 107 | 82 | 95 | 6,734,000 | 950 |
| 2015-04-06 | 84 | 84 | 83 | 83 | 170,000 | 830 |
| 2015-04-03 | 84 | 87 | 83 | 84 | 203,000 | 840 |
| 2015-04-02 | 83 | 84 | 82 | 84 | 193,000 | 840 |
| 2015-04-01 | 83 | 85 | 83 | 84 | 153,000 | 840 |
| 2015-03-31 | 85 | 85 | 83 | 83 | 160,000 | 830 |
| 2015-03-30 | 86 | 87 | 85 | 85 | 215,000 | 850 |
| 2015-03-27 | 86 | 86 | 84 | 85 | 221,000 | 850 |
| 2015-03-26 | 88 | 88 | 85 | 86 | 387,000 | 860 |
| 2015-03-25 | 88 | 93 | 87 | 90 | 1,259,000 | 900 |
| 2015-03-24 | 86 | 87 | 85 | 86 | 92,000 | 860 |
| 2015-03-23 | 88 | 88 | 86 | 86 | 243,000 | 860 |
| 2015-03-20 | 88 | 89 | 87 | 87 | 212,000 | 870 |
| 2015-03-19 | 88 | 94 | 87 | 87 | 708,000 | 870 |
| 2015-03-18 | 88 | 89 | 87 | 88 | 204,000 | 880 |
| 2015-03-17 | 89 | 90 | 87 | 89 | 616,000 | 890 |
| 2015-03-16 | 89 | 92 | 87 | 90 | 928,000 | 900 |
| 2015-03-13 | 91 | 92 | 89 | 91 | 357,000 | 910 |
| 2015-03-12 | 90 | 92 | 89 | 90 | 363,000 | 900 |
| 2015-03-11 | 91 | 93 | 86 | 91 | 1,164,000 | 910 |
| 2015-03-10 | 92 | 98 | 91 | 92 | 3,832,000 | 920 |
| 2015-03-09 | 92 | 95 | 91 | 91 | 760,000 | 910 |
| 2015-03-06 | 98 | 105 | 91 | 91 | 1,339,000 | 910 |
| 2015-03-05 | 94 | 104 | 91 | 100 | 5,582,000 | 1,000 |
| 2015-03-04 | 116 | 139 | 96 | 98 | 24,680,000 | 980 |
| 2015-03-03 | 87 | 115 | 83 | 115 | 19,586,000 | 1,150 |
| 2015-03-02 | 78 | 91 | 78 | 85 | 3,404,000 | 850 |
| 2015-02-27 | 80 | 80 | 78 | 78 | 123,000 | 780 |
| 2015-02-26 | 82 | 83 | 79 | 79 | 722,000 | 790 |
| 2015-02-25 | 77 | 91 | 76 | 82 | 2,902,000 | 820 |
| 2015-02-24 | 77 | 77 | 75 | 75 | 53,000 | 750 |
| 2015-02-23 | 77 | 77 | 75 | 76 | 58,000 | 760 |
| 2015-02-20 | 75 | 77 | 75 | 76 | 67,000 | 760 |
| 2015-02-19 | 75 | 75 | 74 | 74 | 45,000 | 740 |
| 2015-02-18 | 75 | 75 | 74 | 75 | 79,000 | 750 |
| 2015-02-17 | 75 | 75 | 74 | 75 | 29,000 | 750 |
| 2015-02-16 | 76 | 76 | 74 | 74 | 25,000 | 740 |
| 2015-02-13 | 77 | 77 | 74 | 75 | 60,000 | 750 |
| 2015-02-12 | 76 | 76 | 75 | 76 | 37,000 | 760 |
| 2015-02-10 | 74 | 76 | 74 | 75 | 56,000 | 750 |
| 2015-02-09 | 73 | 74 | 73 | 73 | 63,000 | 730 |
| 2015-02-06 | 72 | 73 | 72 | 73 | 66,000 | 730 |
| 2015-02-05 | 73 | 73 | 72 | 72 | 151,000 | 720 |
| 2015-02-04 | 73 | 73 | 73 | 73 | 11,000 | 730 |
| 2015-02-03 | 74 | 74 | 73 | 73 | 27,000 | 730 |
| 2015-02-02 | 74 | 74 | 73 | 74 | 36,000 | 740 |
| 2015-01-30 | 74 | 74 | 73 | 74 | 24,000 | 740 |
| 2015-01-29 | 75 | 75 | 74 | 74 | 99,000 | 740 |
| 2015-01-28 | 76 | 77 | 73 | 75 | 218,000 | 750 |
| 2015-01-27 | 74 | 79 | 74 | 77 | 201,000 | 770 |
| 2015-01-26 | 74 | 75 | 73 | 74 | 32,000 | 740 |
| 2015-01-23 | 76 | 76 | 74 | 74 | 41,000 | 740 |
| 2015-01-22 | 73 | 76 | 73 | 75 | 127,000 | 750 |
| 2015-01-21 | 74 | 74 | 73 | 73 | 26,000 | 730 |
| 2015-01-20 | 74 | 74 | 73 | 73 | 14,000 | 730 |
| 2015-01-19 | 73 | 74 | 73 | 74 | 11,000 | 740 |
| 2015-01-16 | 74 | 74 | 72 | 74 | 58,000 | 740 |
| 2015-01-15 | 73 | 76 | 73 | 75 | 45,000 | 750 |
| 2015-01-14 | 71 | 73 | 71 | 73 | 79,000 | 730 |
| 2015-01-13 | 74 | 74 | 71 | 72 | 48,000 | 720 |
| 2015-01-09 | 76 | 76 | 74 | 74 | 32,000 | 740 |
| 2015-01-08 | 74 | 76 | 74 | 76 | 24,000 | 760 |
| 2015-01-07 | 74 | 74 | 73 | 74 | 14,000 | 740 |
| 2015-01-06 | 74 | 74 | 73 | 74 | 68,000 | 740 |
| 2015-01-05 | 75 | 76 | 74 | 75 | 54,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
