5104 日東化工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	820	826	819	825	3,800	825
2017-12-28	818	827	818	827	5,700	827
2017-12-27	822	822	808	816	11,000	816
2017-12-26	818	831	817	822	28,400	822
2017-12-25	870	872	810	810	38,900	810
2017-12-22	847	897	843	875	136,300	875
2017-12-21	834	867	823	867	49,100	867
2017-12-20	834	836	825	833	11,400	833
2017-12-19	805	820	804	819	17,200	819
2017-12-18	798	804	797	804	8,900	804
2017-12-15	800	804	795	796	6,000	796
2017-12-14	794	800	794	800	5,700	800
2017-12-13	795	799	795	796	4,300	796
2017-12-12	800	800	791	795	7,000	795
2017-12-11	795	796	790	791	15,300	791
2017-12-08	799	799	793	795	3,700	795
2017-12-07	801	803	791	799	10,900	799
2017-12-06	801	804	800	804	5,200	804
2017-12-05	804	808	796	808	4,900	808
2017-12-04	805	805	803	804	2,700	804
2017-12-01	805	805	803	805	7,900	805
2017-11-30	804	806	803	803	3,100	803
2017-11-29	803	804	803	803	1,500	803
2017-11-28	804	807	804	806	3,100	806
2017-11-27	809	811	803	807	8,600	807
2017-11-24	805	811	797	803	15,000	803
2017-11-22	805	805	798	803	5,000	803
2017-11-21	795	805	795	800	5,600	800
2017-11-20	801	808	790	790	8,100	790
2017-11-17	815	815	800	802	5,900	802
2017-11-16	801	816	800	809	3,500	809
2017-11-15	825	825	801	807	12,800	807
2017-11-13	825	829	824	825	3,700	825
2017-11-10	824	838	820	835	9,400	835
2017-11-09	845	845	824	824	9,400	824
2017-11-08	840	845	837	840	2,800	840
2017-11-07	839	844	836	844	5,900	844
2017-11-06	846	846	830	837	6,700	837
2017-11-02	849	850	846	846	5,100	846
2017-11-01	853	853	845	849	5,200	849
2017-10-31	845	849	835	849	18,500	849
2017-10-30	851	853	839	845	20,900	845
2017-10-27	850	858	850	853	7,200	853
2017-10-26	850	852	847	852	5,300	852
2017-10-25	856	859	839	845	38,700	845
2017-10-24	863	867	850	855	23,500	855
2017-10-23	867	867	862	863	6,800	863
2017-10-20	872	873	857	857	9,900	857
2017-10-19	867	871	864	871	8,200	871
2017-10-18	870	873	861	865	13,000	865
2017-10-17	894	898	874	874	19,800	874
2017-10-16	937	939	890	892	124,600	892
2017-10-13	851	874	849	868	31,400	868
2017-10-12	842	855	842	855	17,600	855
2017-10-11	850	852	847	848	3,500	848
2017-10-10	853	853	850	852	2,400	852
2017-10-06	850	855	849	853	3,900	853
2017-10-05	856	860	850	850	5,700	850
2017-10-04	859	859	854	855	2,700	855
2017-10-03	858	864	854	859	6,300	859
2017-10-02	855	855	846	851	7,100	851
2017-09-29	863	863	844	845	17,200	845
2017-09-28	873	874	861	863	10,600	863
2017-09-27	895	900	870	873	32,100	873
2017-09-26	88	93	88	91	693,000	910
2017-09-25	88	90	87	89	299,000	890
2017-09-22	88	90	87	88	305,000	880
2017-09-21	90	90	88	88	80,000	880
2017-09-20	89	91	89	90	214,000	900
2017-09-19	90	90	89	89	46,000	890
2017-09-15	89	89	87	88	101,000	880
2017-09-14	90	90	88	90	94,000	900
2017-09-13	88	91	88	89	255,000	890
2017-09-12	85	90	85	88	417,000	880
2017-09-11	84	85	84	84	22,000	840
2017-09-08	85	85	83	83	44,000	830
2017-09-07	85	86	85	85	40,000	850
2017-09-06	84	85	83	84	118,000	840
2017-09-05	87	89	83	84	539,000	840
2017-09-04	90	91	87	87	291,000	870
2017-09-01	89	91	89	91	131,000	910
2017-08-31	90	90	89	90	115,000	900
2017-08-30	91	91	90	90	109,000	900
2017-08-29	88	90	87	90	162,000	900
2017-08-28	88	89	88	89	53,000	890
2017-08-25	90	91	88	88	259,000	880
2017-08-24	85	91	85	90	669,000	900
2017-08-23	84	86	84	85	76,000	850
2017-08-22	83	84	83	83	13,000	830
2017-08-21	85	85	83	84	53,000	840
2017-08-18	85	85	83	84	72,000	840
2017-08-17	87	87	85	85	45,000	850
2017-08-16	85	87	84	87	99,000	870
2017-08-15	84	84	83	84	63,000	840
2017-08-14	83	83	82	82	76,000	820
2017-08-10	85	86	82	84	195,000	840
2017-08-09	87	87	85	85	201,000	850
2017-08-08	88	88	87	88	21,000	880
2017-08-07	87	88	87	87	126,000	870
2017-08-04	87	88	87	87	41,000	870
2017-08-03	87	89	86	87	111,000	870
2017-08-02	85	88	85	87	118,000	870
2017-08-01	88	89	85	85	405,000	850
2017-07-31	90	91	88	88	281,000	880
2017-07-28	94	95	89	90	518,000	900
2017-07-27	93	96	92	95	377,000	950
2017-07-26	94	95	93	94	248,000	940
2017-07-25	95	95	92	93	333,000	930
2017-07-24	93	96	92	94	744,000	940
2017-07-21	90	105	90	94	8,130,000	940
2017-07-20	87	91	86	89	493,000	890
2017-07-19	88	88	86	87	122,000	870
2017-07-18	90	90	87	88	225,000	880
2017-07-14	92	92	88	90	227,000	900
2017-07-13	92	92	90	91	269,000	910
2017-07-12	90	92	89	92	368,000	920
2017-07-11	88	91	88	89	670,000	890
2017-07-10	88	90	87	87	393,000	870
2017-07-07	85	89	84	88	347,000	880
2017-07-06	86	86	85	86	69,000	860
2017-07-05	86	86	85	86	47,000	860
2017-07-04	86	88	85	85	145,000	850
2017-07-03	84	86	83	86	165,000	860
2017-06-30	84	84	83	83	12,000	830
2017-06-29	84	86	84	84	111,000	840
2017-06-28	83	86	82	83	215,000	830
2017-06-27	83	83	82	82	80,000	820
2017-06-26	82	82	81	82	85,000	820
2017-06-23	84	84	81	81	193,000	810
2017-06-22	84	84	83	84	144,000	840
2017-06-21	84	85	82	84	236,000	840
2017-06-20	89	89	84	84	350,000	840
2017-06-19	82	88	80	88	646,000	880
2017-06-16	85	85	82	83	88,000	830
2017-06-15	83	85	81	84	271,000	840
2017-06-14	79	87	79	83	1,040,000	830
2017-06-13	77	78	76	78	130,000	780
2017-06-12	78	78	77	77	30,000	770
2017-06-09	77	78	77	78	107,000	780
2017-06-08	77	78	77	78	90,000	780
2017-06-07	77	78	77	77	48,000	770
2017-06-06	78	79	77	77	98,000	770
2017-06-05	79	79	78	79	32,000	790
2017-06-02	77	79	77	79	129,000	790
2017-06-01	77	79	77	77	91,000	770
2017-05-31	77	78	77	77	63,000	770
2017-05-30	79	79	78	78	62,000	780
2017-05-29	79	79	78	79	22,000	790
2017-05-26	79	80	79	79	45,000	790
2017-05-25	79	80	79	79	33,000	790
2017-05-24	79	80	79	79	193,000	790
2017-05-23	79	80	79	79	30,000	790
2017-05-22	80	81	79	80	31,000	800
2017-05-19	79	80	78	79	89,000	790
2017-05-18	79	79	78	79	67,000	790
2017-05-17	81	82	80	81	82,000	810
2017-05-16	83	83	82	82	25,000	820
2017-05-15	82	82	81	82	73,000	820
2017-05-12	83	83	82	83	33,000	830
2017-05-11	83	83	83	83	24,000	830
2017-05-10	83	83	82	83	16,000	830
2017-05-09	82	83	82	83	123,000	830
2017-05-08	81	82	80	81	38,000	810
2017-05-02	80	81	80	80	70,000	800
2017-05-01	82	82	80	81	206,000	810
2017-04-28	82	85	82	82	210,000	820
2017-04-27	80	82	80	82	68,000	820
2017-04-26	80	81	78	81	56,000	810
2017-04-25	77	79	77	79	71,000	790
2017-04-24	80	80	77	77	130,000	770
2017-04-21	80	81	79	80	56,000	800
2017-04-20	79	80	79	80	51,000	800
2017-04-19	77	79	77	79	50,000	790
2017-04-18	78	78	78	78	29,000	780
2017-04-17	77	78	76	77	58,000	770
2017-04-14	76	77	75	77	29,000	770
2017-04-13	76	77	76	77	51,000	770
2017-04-12	80	80	76	77	213,000	770
2017-04-11	81	81	80	80	32,000	800
2017-04-10	81	82	81	81	36,000	810
2017-04-07	79	81	79	80	102,000	800
2017-04-06	81	81	78	79	208,000	790
2017-04-05	81	83	81	82	151,000	820
2017-04-04	86	86	83	83	107,000	830
2017-04-03	87	87	86	86	25,000	860
2017-03-31	87	88	87	87	45,000	870
2017-03-30	86	87	86	87	29,000	870
2017-03-29	87	87	86	86	28,000	860
2017-03-28	86	87	86	87	119,000	870
2017-03-27	89	89	85	86	220,000	860
2017-03-24	89	90	89	89	47,000	890
2017-03-23	89	90	89	90	45,000	900
2017-03-22	88	89	88	88	83,000	880
2017-03-21	91	91	89	90	142,000	900
2017-03-17	91	92	90	90	148,000	900
2017-03-16	92	92	91	91	81,000	910
2017-03-15	93	93	92	92	43,000	920
2017-03-14	92	93	91	93	53,000	930
2017-03-13	92	92	91	92	168,000	920
2017-03-10	93	93	92	92	34,000	920
2017-03-09	92	93	92	92	103,000	920
2017-03-08	94	94	93	93	77,000	930
2017-03-07	93	94	93	94	56,000	940
2017-03-06	93	93	92	92	24,000	920
2017-03-03	93	94	93	93	129,000	930
2017-03-02	93	94	92	93	431,000	930
2017-03-01	91	99	90	91	2,318,000	910
2017-02-28	91	91	90	91	52,000	910
2017-02-27	90	91	90	90	36,000	900
2017-02-24	91	92	91	91	44,000	910
2017-02-23	91	92	90	91	86,000	910
2017-02-22	92	92	91	91	95,000	910
2017-02-21	91	92	90	91	80,000	910
2017-02-20	91	91	90	91	46,000	910
2017-02-17	90	91	90	91	89,000	910
2017-02-16	91	91	90	90	99,000	900
2017-02-15	91	92	90	90	95,000	900
2017-02-14	92	92	91	92	149,000	920
2017-02-13	92	92	91	92	72,000	920
2017-02-10	91	92	90	91	104,000	910
2017-02-09	91	92	90	91	56,000	910
2017-02-08	92	92	90	91	112,000	910
2017-02-07	91	92	91	91	53,000	910
2017-02-06	92	92	90	92	165,000	920
2017-02-03	91	93	90	92	643,000	920
2017-02-02	91	93	91	91	309,000	910
2017-02-01	89	91	89	90	192,000	900
2017-01-31	91	93	88	88	421,000	880
2017-01-30	94	94	91	92	582,000	920
2017-01-27	94	101	93	95	2,239,000	950
2017-01-26	92	94	92	93	170,000	930
2017-01-25	93	93	91	92	49,000	920
2017-01-24	92	93	91	91	37,000	910
2017-01-23	91	92	90	92	103,000	920
2017-01-20	90	91	90	91	62,000	910
2017-01-19	90	91	89	90	107,000	900
2017-01-18	89	90	89	89	18,000	890
2017-01-17	91	91	89	89	185,000	890
2017-01-16	93	94	91	91	180,000	910
2017-01-13	93	94	92	94	147,000	940
2017-01-12	94	94	93	93	92,000	930
2017-01-11	93	94	92	93	107,000	930
2017-01-10	94	94	91	93	193,000	930
2017-01-06	93	94	93	93	79,000	930
2017-01-05	91	94	91	93	179,000	930
2017-01-04	91	92	89	92	311,000	920

分割・併合履歴： [2017-09-27]1株→0.1株