5104 日東化工(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 90 | 90 | 89 | 90 | 107,000 | 900 |
| 2016-12-29 | 89 | 93 | 89 | 91 | 263,000 | 910 |
| 2016-12-28 | 90 | 91 | 89 | 90 | 77,000 | 900 |
| 2016-12-27 | 90 | 90 | 88 | 90 | 299,000 | 900 |
| 2016-12-26 | 92 | 93 | 89 | 90 | 384,000 | 900 |
| 2016-12-22 | 94 | 94 | 91 | 93 | 549,000 | 930 |
| 2016-12-21 | 93 | 101 | 92 | 95 | 3,481,000 | 950 |
| 2016-12-20 | 91 | 93 | 90 | 92 | 127,000 | 920 |
| 2016-12-19 | 91 | 93 | 91 | 91 | 414,000 | 910 |
| 2016-12-16 | 90 | 93 | 88 | 92 | 552,000 | 920 |
| 2016-12-15 | 92 | 92 | 87 | 90 | 214,000 | 900 |
| 2016-12-14 | 92 | 92 | 91 | 91 | 82,000 | 910 |
| 2016-12-13 | 90 | 93 | 90 | 92 | 123,000 | 920 |
| 2016-12-12 | 93 | 93 | 90 | 91 | 159,000 | 910 |
| 2016-12-09 | 94 | 94 | 92 | 92 | 305,000 | 920 |
| 2016-12-08 | 90 | 96 | 90 | 94 | 1,103,000 | 940 |
| 2016-12-07 | 90 | 90 | 88 | 89 | 150,000 | 890 |
| 2016-12-06 | 87 | 90 | 87 | 89 | 217,000 | 890 |
| 2016-12-05 | 88 | 88 | 86 | 87 | 182,000 | 870 |
| 2016-12-02 | 89 | 91 | 86 | 87 | 335,000 | 870 |
| 2016-12-01 | 89 | 90 | 88 | 90 | 185,000 | 900 |
| 2016-11-30 | 89 | 90 | 88 | 89 | 184,000 | 890 |
| 2016-11-29 | 87 | 92 | 86 | 89 | 584,000 | 890 |
| 2016-11-28 | 88 | 88 | 83 | 87 | 775,000 | 870 |
| 2016-11-25 | 94 | 94 | 88 | 90 | 510,000 | 900 |
| 2016-11-24 | 102 | 103 | 92 | 94 | 2,198,000 | 940 |
| 2016-11-22 | 86 | 95 | 85 | 95 | 1,483,000 | 950 |
| 2016-11-21 | 80 | 86 | 80 | 86 | 723,000 | 860 |
| 2016-11-18 | 80 | 81 | 79 | 80 | 35,000 | 800 |
| 2016-11-17 | 79 | 80 | 78 | 80 | 43,000 | 800 |
| 2016-11-16 | 79 | 80 | 79 | 80 | 44,000 | 800 |
| 2016-11-15 | 78 | 80 | 77 | 79 | 105,000 | 790 |
| 2016-11-14 | 77 | 79 | 76 | 78 | 40,000 | 780 |
| 2016-11-11 | 76 | 77 | 76 | 77 | 52,000 | 770 |
| 2016-11-10 | 75 | 76 | 75 | 75 | 32,000 | 750 |
| 2016-11-09 | 77 | 77 | 70 | 72 | 204,000 | 720 |
| 2016-11-08 | 78 | 78 | 76 | 76 | 39,000 | 760 |
| 2016-11-07 | 77 | 78 | 77 | 78 | 19,000 | 780 |
| 2016-11-04 | 76 | 78 | 75 | 77 | 75,000 | 770 |
| 2016-11-02 | 81 | 81 | 77 | 78 | 176,000 | 780 |
| 2016-11-01 | 81 | 82 | 79 | 81 | 119,000 | 810 |
| 2016-10-31 | 81 | 82 | 80 | 81 | 105,000 | 810 |
| 2016-10-28 | 80 | 85 | 79 | 79 | 899,000 | 790 |
| 2016-10-27 | 79 | 81 | 78 | 80 | 83,000 | 800 |
| 2016-10-26 | 79 | 80 | 77 | 78 | 120,000 | 780 |
| 2016-10-25 | 79 | 81 | 79 | 79 | 95,000 | 790 |
| 2016-10-24 | 80 | 80 | 79 | 80 | 29,000 | 800 |
| 2016-10-21 | 80 | 82 | 80 | 80 | 134,000 | 800 |
| 2016-10-20 | 81 | 83 | 81 | 81 | 76,000 | 810 |
| 2016-10-19 | 82 | 83 | 81 | 82 | 112,000 | 820 |
| 2016-10-18 | 82 | 83 | 81 | 82 | 138,000 | 820 |
| 2016-10-17 | 80 | 84 | 79 | 83 | 482,000 | 830 |
| 2016-10-14 | 78 | 82 | 78 | 80 | 266,000 | 800 |
| 2016-10-13 | 79 | 79 | 77 | 78 | 57,000 | 780 |
| 2016-10-12 | 79 | 80 | 78 | 79 | 53,000 | 790 |
| 2016-10-11 | 79 | 80 | 78 | 80 | 57,000 | 800 |
| 2016-10-07 | 80 | 80 | 79 | 79 | 66,000 | 790 |
| 2016-10-06 | 79 | 81 | 78 | 79 | 285,000 | 790 |
| 2016-10-05 | 77 | 80 | 77 | 79 | 561,000 | 790 |
| 2016-10-04 | 73 | 77 | 73 | 76 | 228,000 | 760 |
| 2016-10-03 | 73 | 73 | 72 | 73 | 50,000 | 730 |
| 2016-09-30 | 73 | 73 | 71 | 72 | 90,000 | 720 |
| 2016-09-29 | 71 | 73 | 71 | 73 | 66,000 | 730 |
| 2016-09-28 | 71 | 71 | 69 | 70 | 68,000 | 700 |
| 2016-09-27 | 72 | 72 | 71 | 71 | 43,000 | 710 |
| 2016-09-26 | 72 | 73 | 71 | 73 | 42,000 | 730 |
| 2016-09-23 | 72 | 72 | 71 | 72 | 39,000 | 720 |
| 2016-09-21 | 73 | 73 | 69 | 72 | 186,000 | 720 |
| 2016-09-20 | 73 | 73 | 73 | 73 | 54,000 | 730 |
| 2016-09-16 | 74 | 74 | 73 | 73 | 23,000 | 730 |
| 2016-09-15 | 73 | 74 | 73 | 74 | 61,000 | 740 |
| 2016-09-14 | 72 | 74 | 72 | 74 | 36,000 | 740 |
| 2016-09-13 | 73 | 73 | 72 | 73 | 21,000 | 730 |
| 2016-09-12 | 73 | 74 | 72 | 73 | 42,000 | 730 |
| 2016-09-09 | 74 | 75 | 74 | 75 | 20,000 | 750 |
| 2016-09-08 | 75 | 75 | 74 | 74 | 10,000 | 740 |
| 2016-09-07 | 73 | 75 | 73 | 74 | 21,000 | 740 |
| 2016-09-06 | 73 | 75 | 73 | 74 | 19,000 | 740 |
| 2016-09-05 | 75 | 75 | 74 | 74 | 26,000 | 740 |
| 2016-09-02 | 75 | 76 | 75 | 75 | 55,000 | 750 |
| 2016-09-01 | 77 | 77 | 75 | 76 | 13,000 | 760 |
| 2016-08-31 | 77 | 77 | 76 | 76 | 13,000 | 760 |
| 2016-08-30 | 76 | 77 | 75 | 76 | 28,000 | 760 |
| 2016-08-29 | 76 | 76 | 74 | 76 | 19,000 | 760 |
| 2016-08-26 | 77 | 77 | 75 | 75 | 29,000 | 750 |
| 2016-08-25 | 77 | 77 | 76 | 76 | 71,000 | 760 |
| 2016-08-24 | 72 | 77 | 72 | 77 | 58,000 | 770 |
| 2016-08-23 | 73 | 74 | 72 | 72 | 41,000 | 720 |
| 2016-08-22 | 73 | 73 | 72 | 73 | 25,000 | 730 |
| 2016-08-19 | 74 | 74 | 72 | 72 | 71,000 | 720 |
| 2016-08-18 | 74 | 75 | 74 | 74 | 18,000 | 740 |
| 2016-08-17 | 75 | 76 | 75 | 75 | 13,000 | 750 |
| 2016-08-16 | 75 | 77 | 75 | 75 | 37,000 | 750 |
| 2016-08-15 | 77 | 77 | 75 | 75 | 52,000 | 750 |
| 2016-08-12 | 77 | 78 | 76 | 77 | 51,000 | 770 |
| 2016-08-10 | 79 | 79 | 76 | 77 | 156,000 | 770 |
| 2016-08-09 | 77 | 81 | 75 | 80 | 665,000 | 800 |
| 2016-08-08 | 72 | 80 | 72 | 78 | 704,000 | 780 |
| 2016-08-05 | 73 | 74 | 70 | 71 | 272,000 | 710 |
| 2016-08-04 | 75 | 75 | 74 | 74 | 53,000 | 740 |
| 2016-08-03 | 77 | 77 | 74 | 74 | 73,000 | 740 |
| 2016-08-02 | 78 | 79 | 76 | 77 | 290,000 | 770 |
| 2016-08-01 | 78 | 78 | 76 | 77 | 66,000 | 770 |
| 2016-07-29 | 78 | 79 | 76 | 77 | 197,000 | 770 |
| 2016-07-28 | 75 | 81 | 75 | 79 | 700,000 | 790 |
| 2016-07-27 | 78 | 78 | 74 | 76 | 316,000 | 760 |
| 2016-07-26 | 77 | 78 | 70 | 74 | 875,000 | 740 |
| 2016-07-25 | 66 | 74 | 66 | 70 | 494,000 | 700 |
| 2016-07-22 | 68 | 69 | 66 | 66 | 265,000 | 660 |
| 2016-07-21 | 68 | 70 | 68 | 69 | 89,000 | 690 |
| 2016-07-20 | 68 | 68 | 67 | 68 | 67,000 | 680 |
| 2016-07-19 | 67 | 69 | 67 | 68 | 151,000 | 680 |
| 2016-07-15 | 70 | 70 | 67 | 67 | 250,000 | 670 |
| 2016-07-14 | 74 | 74 | 69 | 70 | 913,000 | 700 |
| 2016-07-13 | 78 | 93 | 72 | 76 | 6,004,000 | 760 |
| 2016-07-12 | 65 | 71 | 65 | 67 | 421,000 | 670 |
| 2016-07-11 | 62 | 67 | 62 | 64 | 155,000 | 640 |
| 2016-07-08 | 60 | 62 | 60 | 61 | 72,000 | 610 |
| 2016-07-07 | 60 | 60 | 60 | 60 | 19,000 | 600 |
| 2016-07-06 | 60 | 60 | 58 | 59 | 88,000 | 590 |
| 2016-07-05 | 64 | 64 | 59 | 60 | 199,000 | 600 |
| 2016-07-04 | 64 | 64 | 63 | 64 | 5,000 | 640 |
| 2016-07-01 | 65 | 65 | 64 | 64 | 9,000 | 640 |
| 2016-06-30 | 64 | 65 | 64 | 64 | 19,000 | 640 |
| 2016-06-29 | 64 | 64 | 63 | 64 | 18,000 | 640 |
| 2016-06-28 | 63 | 63 | 61 | 63 | 64,000 | 630 |
| 2016-06-27 | 63 | 64 | 63 | 64 | 9,000 | 640 |
| 2016-06-24 | 66 | 66 | 60 | 61 | 154,000 | 610 |
| 2016-06-23 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2016-06-22 | 65 | 65 | 64 | 65 | 32,000 | 650 |
| 2016-06-21 | 66 | 66 | 65 | 66 | 22,000 | 660 |
| 2016-06-20 | 67 | 67 | 65 | 66 | 48,000 | 660 |
| 2016-06-17 | 64 | 66 | 64 | 66 | 104,000 | 660 |
| 2016-06-16 | 67 | 67 | 65 | 65 | 83,000 | 650 |
| 2016-06-15 | 66 | 67 | 66 | 67 | 21,000 | 670 |
| 2016-06-14 | 68 | 68 | 66 | 66 | 84,000 | 660 |
| 2016-06-13 | 69 | 70 | 68 | 68 | 56,000 | 680 |
| 2016-06-10 | 70 | 71 | 69 | 70 | 12,000 | 700 |
| 2016-06-09 | 70 | 71 | 70 | 70 | 10,000 | 700 |
| 2016-06-08 | 69 | 71 | 69 | 70 | 38,000 | 700 |
| 2016-06-07 | 69 | 69 | 68 | 69 | 18,000 | 690 |
| 2016-06-06 | 68 | 69 | 68 | 69 | 43,000 | 690 |
| 2016-06-03 | 70 | 70 | 69 | 70 | 46,000 | 700 |
| 2016-06-02 | 71 | 71 | 69 | 70 | 50,000 | 700 |
| 2016-06-01 | 72 | 72 | 71 | 71 | 16,000 | 710 |
| 2016-05-31 | 71 | 72 | 71 | 72 | 12,000 | 720 |
| 2016-05-30 | 71 | 72 | 71 | 71 | 30,000 | 710 |
| 2016-05-27 | 71 | 72 | 71 | 72 | 70,000 | 720 |
| 2016-05-26 | 72 | 73 | 72 | 73 | 10,000 | 730 |
| 2016-05-25 | 73 | 73 | 72 | 72 | 33,000 | 720 |
| 2016-05-24 | 72 | 74 | 72 | 72 | 22,000 | 720 |
| 2016-05-23 | 72 | 72 | 71 | 72 | 14,000 | 720 |
| 2016-05-20 | 72 | 73 | 71 | 73 | 18,000 | 730 |
| 2016-05-19 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2016-05-18 | 73 | 73 | 72 | 72 | 45,000 | 720 |
| 2016-05-17 | 71 | 72 | 71 | 72 | 9,000 | 720 |
| 2016-05-16 | 71 | 72 | 71 | 71 | 36,000 | 710 |
| 2016-05-13 | 73 | 73 | 71 | 72 | 50,000 | 720 |
| 2016-05-12 | 73 | 73 | 72 | 72 | 15,000 | 720 |
| 2016-05-11 | 74 | 74 | 73 | 73 | 17,000 | 730 |
| 2016-05-10 | 74 | 75 | 74 | 74 | 25,000 | 740 |
| 2016-05-09 | 73 | 74 | 72 | 74 | 50,000 | 740 |
| 2016-05-06 | 72 | 73 | 72 | 73 | 27,000 | 730 |
| 2016-05-02 | 72 | 73 | 71 | 72 | 87,000 | 720 |
| 2016-04-28 | 76 | 77 | 75 | 76 | 89,000 | 760 |
| 2016-04-27 | 74 | 78 | 74 | 76 | 143,000 | 760 |
| 2016-04-26 | 75 | 75 | 73 | 74 | 100,000 | 740 |
| 2016-04-25 | 75 | 75 | 74 | 74 | 29,000 | 740 |
| 2016-04-22 | 74 | 75 | 73 | 74 | 79,000 | 740 |
| 2016-04-21 | 74 | 76 | 74 | 75 | 112,000 | 750 |
| 2016-04-20 | 73 | 75 | 73 | 74 | 184,000 | 740 |
| 2016-04-19 | 72 | 72 | 71 | 72 | 26,000 | 720 |
| 2016-04-18 | 72 | 72 | 70 | 70 | 108,000 | 700 |
| 2016-04-15 | 74 | 74 | 72 | 73 | 40,000 | 730 |
| 2016-04-14 | 75 | 76 | 73 | 74 | 101,000 | 740 |
| 2016-04-13 | 73 | 74 | 72 | 74 | 52,000 | 740 |
| 2016-04-12 | 73 | 73 | 72 | 72 | 18,000 | 720 |
| 2016-04-11 | 72 | 73 | 71 | 72 | 97,000 | 720 |
| 2016-04-08 | 69 | 73 | 69 | 71 | 74,000 | 710 |
| 2016-04-07 | 68 | 70 | 68 | 69 | 86,000 | 690 |
| 2016-04-06 | 68 | 68 | 65 | 68 | 200,000 | 680 |
| 2016-04-05 | 72 | 72 | 69 | 69 | 119,000 | 690 |
| 2016-04-04 | 73 | 73 | 73 | 73 | 42,000 | 730 |
| 2016-04-01 | 76 | 76 | 73 | 73 | 79,000 | 730 |
| 2016-03-31 | 77 | 77 | 76 | 77 | 16,000 | 770 |
| 2016-03-30 | 76 | 78 | 76 | 77 | 28,000 | 770 |
| 2016-03-29 | 75 | 77 | 75 | 77 | 21,000 | 770 |
| 2016-03-28 | 76 | 76 | 75 | 76 | 38,000 | 760 |
| 2016-03-25 | 76 | 77 | 75 | 75 | 97,000 | 750 |
| 2016-03-24 | 77 | 77 | 76 | 76 | 26,000 | 760 |
| 2016-03-23 | 78 | 78 | 76 | 78 | 141,000 | 780 |
| 2016-03-22 | 78 | 79 | 77 | 77 | 38,000 | 770 |
| 2016-03-18 | 80 | 80 | 79 | 79 | 49,000 | 790 |
| 2016-03-17 | 79 | 80 | 78 | 79 | 47,000 | 790 |
| 2016-03-16 | 79 | 80 | 79 | 79 | 43,000 | 790 |
| 2016-03-15 | 79 | 79 | 79 | 79 | 47,000 | 790 |
| 2016-03-14 | 80 | 80 | 79 | 79 | 31,000 | 790 |
| 2016-03-11 | 79 | 81 | 79 | 79 | 58,000 | 790 |
| 2016-03-10 | 80 | 80 | 78 | 79 | 112,000 | 790 |
| 2016-03-09 | 75 | 76 | 74 | 76 | 85,000 | 760 |
| 2016-03-08 | 78 | 78 | 75 | 76 | 84,000 | 760 |
| 2016-03-07 | 78 | 79 | 78 | 78 | 57,000 | 780 |
| 2016-03-04 | 77 | 78 | 77 | 78 | 71,000 | 780 |
| 2016-03-03 | 77 | 79 | 76 | 76 | 122,000 | 760 |
| 2016-03-02 | 75 | 76 | 75 | 76 | 80,000 | 760 |
| 2016-03-01 | 74 | 75 | 73 | 75 | 51,000 | 750 |
| 2016-02-29 | 74 | 76 | 74 | 75 | 22,000 | 750 |
| 2016-02-26 | 76 | 76 | 74 | 74 | 32,000 | 740 |
| 2016-02-25 | 73 | 76 | 73 | 76 | 89,000 | 760 |
| 2016-02-24 | 73 | 73 | 72 | 72 | 60,000 | 720 |
| 2016-02-23 | 73 | 78 | 73 | 73 | 296,000 | 730 |
| 2016-02-22 | 71 | 73 | 71 | 72 | 59,000 | 720 |
| 2016-02-19 | 71 | 71 | 70 | 70 | 24,000 | 700 |
| 2016-02-18 | 70 | 71 | 70 | 71 | 46,000 | 710 |
| 2016-02-17 | 68 | 72 | 68 | 69 | 111,000 | 690 |
| 2016-02-16 | 69 | 72 | 68 | 70 | 168,000 | 700 |
| 2016-02-15 | 67 | 70 | 66 | 69 | 261,000 | 690 |
| 2016-02-12 | 69 | 69 | 65 | 65 | 225,000 | 650 |
| 2016-02-10 | 73 | 74 | 71 | 71 | 147,000 | 710 |
| 2016-02-09 | 75 | 75 | 72 | 72 | 192,000 | 720 |
| 2016-02-08 | 76 | 78 | 76 | 77 | 53,000 | 770 |
| 2016-02-05 | 77 | 78 | 75 | 77 | 186,000 | 770 |
| 2016-02-04 | 79 | 79 | 78 | 78 | 50,000 | 780 |
| 2016-02-03 | 79 | 80 | 77 | 78 | 134,000 | 780 |
| 2016-02-02 | 83 | 85 | 80 | 81 | 448,000 | 810 |
| 2016-02-01 | 81 | 83 | 81 | 83 | 270,000 | 830 |
| 2016-01-29 | 79 | 80 | 76 | 78 | 472,000 | 780 |
| 2016-01-28 | 81 | 84 | 80 | 82 | 604,000 | 820 |
| 2016-01-27 | 82 | 83 | 79 | 80 | 164,000 | 800 |
| 2016-01-26 | 80 | 80 | 78 | 78 | 221,000 | 780 |
| 2016-01-25 | 78 | 81 | 78 | 81 | 135,000 | 810 |
| 2016-01-22 | 75 | 77 | 74 | 76 | 225,000 | 760 |
| 2016-01-21 | 78 | 81 | 72 | 72 | 415,000 | 720 |
| 2016-01-20 | 85 | 85 | 76 | 78 | 268,000 | 780 |
| 2016-01-19 | 82 | 85 | 82 | 84 | 100,000 | 840 |
| 2016-01-18 | 81 | 83 | 80 | 82 | 259,000 | 820 |
| 2016-01-15 | 88 | 89 | 85 | 85 | 185,000 | 850 |
| 2016-01-14 | 89 | 89 | 85 | 87 | 192,000 | 870 |
| 2016-01-13 | 89 | 92 | 88 | 91 | 75,000 | 910 |
| 2016-01-12 | 90 | 91 | 85 | 88 | 350,000 | 880 |
| 2016-01-08 | 90 | 93 | 89 | 92 | 145,000 | 920 |
| 2016-01-07 | 94 | 95 | 90 | 91 | 249,000 | 910 |
| 2016-01-06 | 93 | 96 | 92 | 95 | 647,000 | 950 |
| 2016-01-05 | 91 | 94 | 90 | 93 | 143,000 | 930 |
| 2016-01-04 | 88 | 92 | 88 | 92 | 181,000 | 920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
