5104 日東化工(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 536 | 545 | 536 | 537 | 900 | 537 |
2019-12-27 | 535 | 540 | 535 | 539 | 4,600 | 539 |
2019-12-26 | 534 | 542 | 529 | 536 | 6,700 | 536 |
2019-12-25 | 530 | 534 | 524 | 534 | 5,000 | 534 |
2019-12-24 | 535 | 537 | 526 | 528 | 5,600 | 528 |
2019-12-23 | 552 | 552 | 537 | 537 | 5,100 | 537 |
2019-12-20 | 564 | 564 | 550 | 550 | 9,800 | 550 |
2019-12-19 | 547 | 563 | 547 | 563 | 17,100 | 563 |
2019-12-18 | 538 | 549 | 536 | 549 | 13,700 | 549 |
2019-12-17 | 527 | 544 | 524 | 543 | 24,100 | 543 |
2019-12-16 | 521 | 524 | 521 | 524 | 2,300 | 524 |
2019-12-13 | 522 | 522 | 521 | 521 | 2,900 | 521 |
2019-12-12 | 519 | 525 | 519 | 521 | 2,100 | 521 |
2019-12-11 | 516 | 522 | 516 | 522 | 3,400 | 522 |
2019-12-10 | 520 | 520 | 515 | 516 | 5,600 | 516 |
2019-12-09 | 523 | 528 | 515 | 520 | 9,700 | 520 |
2019-12-06 | 518 | 531 | 514 | 526 | 11,300 | 526 |
2019-12-05 | 523 | 523 | 515 | 515 | 5,900 | 515 |
2019-12-04 | 512 | 526 | 511 | 524 | 5,900 | 524 |
2019-12-03 | 515 | 515 | 513 | 514 | 2,200 | 514 |
2019-12-02 | 520 | 520 | 514 | 515 | 1,900 | 515 |
2019-11-29 | - | - | - | 522 | - | 522 |
2019-11-28 | 517 | 522 | 514 | 522 | 3,600 | 522 |
2019-11-27 | 521 | 521 | 514 | 515 | 2,700 | 515 |
2019-11-26 | 530 | 530 | 515 | 517 | 10,000 | 517 |
2019-11-25 | 522 | 522 | 521 | 521 | 300 | 521 |
2019-11-22 | 515 | 519 | 515 | 518 | 1,900 | 518 |
2019-11-21 | 525 | 528 | 518 | 522 | 3,300 | 522 |
2019-11-20 | 529 | 529 | 520 | 525 | 4,500 | 525 |
2019-11-19 | 532 | 532 | 530 | 531 | 500 | 531 |
2019-11-18 | 535 | 537 | 535 | 537 | 900 | 537 |
2019-11-15 | 525 | 531 | 525 | 531 | 4,400 | 531 |
2019-11-14 | 526 | 533 | 524 | 525 | 3,700 | 525 |
2019-11-13 | 540 | 540 | 532 | 532 | 1,200 | 532 |
2019-11-12 | 525 | 540 | 525 | 540 | 1,900 | 540 |
2019-11-11 | 530 | 532 | 521 | 521 | 2,400 | 521 |
2019-11-08 | 528 | 528 | 528 | 528 | 700 | 528 |
2019-11-07 | 528 | 528 | 524 | 527 | 1,500 | 527 |
2019-11-06 | 526 | 527 | 522 | 526 | 1,100 | 526 |
2019-11-05 | 520 | 527 | 520 | 522 | 2,400 | 522 |
2019-11-01 | 525 | 525 | 520 | 520 | 4,000 | 520 |
2019-10-31 | 530 | 530 | 521 | 521 | 1,600 | 521 |
2019-10-30 | 525 | 527 | 524 | 524 | 1,800 | 524 |
2019-10-29 | 525 | 527 | 524 | 524 | 1,500 | 524 |
2019-10-28 | 520 | 525 | 520 | 525 | 1,300 | 525 |
2019-10-25 | 520 | 523 | 520 | 520 | 700 | 520 |
2019-10-24 | 521 | 526 | 517 | 517 | 8,400 | 517 |
2019-10-23 | 513 | 521 | 513 | 521 | 1,100 | 521 |
2019-10-21 | 518 | 518 | 511 | 511 | 2,000 | 511 |
2019-10-18 | 518 | 527 | 511 | 518 | 5,700 | 518 |
2019-10-17 | 524 | 524 | 517 | 517 | 500 | 517 |
2019-10-16 | 524 | 524 | 521 | 522 | 900 | 522 |
2019-10-15 | 522 | 524 | 520 | 524 | 2,000 | 524 |
2019-10-11 | 519 | 524 | 519 | 522 | 3,000 | 522 |
2019-10-10 | 520 | 520 | 518 | 518 | 1,700 | 518 |
2019-10-09 | 516 | 520 | 516 | 520 | 600 | 520 |
2019-10-08 | 521 | 523 | 520 | 520 | 800 | 520 |
2019-10-07 | 525 | 529 | 519 | 523 | 5,600 | 523 |
2019-10-04 | 523 | 527 | 523 | 527 | 2,500 | 527 |
2019-10-03 | 524 | 527 | 524 | 527 | 800 | 527 |
2019-10-02 | 533 | 533 | 533 | 533 | 300 | 533 |
2019-10-01 | 525 | 535 | 525 | 533 | 3,300 | 533 |
2019-09-30 | 540 | 540 | 522 | 522 | 1,500 | 522 |
2019-09-27 | 521 | 536 | 521 | 532 | 2,200 | 532 |
2019-09-26 | 530 | 531 | 525 | 530 | 1,300 | 530 |
2019-09-25 | 532 | 532 | 530 | 530 | 700 | 530 |
2019-09-24 | 530 | 532 | 527 | 532 | 900 | 532 |
2019-09-20 | 532 | 532 | 526 | 526 | 900 | 526 |
2019-09-19 | 530 | 535 | 530 | 531 | 2,300 | 531 |
2019-09-18 | 520 | 529 | 520 | 529 | 1,100 | 529 |
2019-09-17 | 526 | 527 | 516 | 524 | 4,100 | 524 |
2019-09-13 | 526 | 526 | 526 | 526 | 100 | 526 |
2019-09-12 | 520 | 523 | 520 | 523 | 1,000 | 523 |
2019-09-11 | 521 | 526 | 514 | 517 | 2,200 | 517 |
2019-09-10 | 523 | 523 | 515 | 518 | 2,400 | 518 |
2019-09-09 | 520 | 522 | 520 | 522 | 600 | 522 |
2019-09-06 | 519 | 519 | 513 | 515 | 800 | 515 |
2019-09-05 | 515 | 519 | 511 | 519 | 1,400 | 519 |
2019-09-04 | 513 | 514 | 507 | 514 | 2,400 | 514 |
2019-09-03 | 511 | 515 | 507 | 514 | 900 | 514 |
2019-09-02 | 511 | 511 | 511 | 511 | 200 | 511 |
2019-08-30 | 512 | 512 | 500 | 511 | 1,300 | 511 |
2019-08-29 | 503 | 507 | 503 | 507 | 900 | 507 |
2019-08-28 | 505 | 511 | 505 | 511 | 200 | 511 |
2019-08-27 | 511 | 511 | 511 | 511 | 100 | 511 |
2019-08-26 | 512 | 512 | 508 | 508 | 1,400 | 508 |
2019-08-23 | 516 | 518 | 516 | 518 | 700 | 518 |
2019-08-22 | 515 | 516 | 515 | 516 | 200 | 516 |
2019-08-21 | 515 | 515 | 513 | 515 | 3,400 | 515 |
2019-08-20 | 520 | 521 | 515 | 515 | 4,300 | 515 |
2019-08-19 | 516 | 520 | 516 | 520 | 1,500 | 520 |
2019-08-16 | 513 | 516 | 509 | 516 | 800 | 516 |
2019-08-15 | 520 | 520 | 512 | 512 | 1,300 | 512 |
2019-08-14 | 513 | 520 | 513 | 520 | 600 | 520 |
2019-08-13 | 517 | 519 | 513 | 513 | 1,400 | 513 |
2019-08-09 | 520 | 524 | 520 | 521 | 700 | 521 |
2019-08-08 | 522 | 522 | 514 | 514 | 1,200 | 514 |
2019-08-07 | 520 | 522 | 518 | 522 | 900 | 522 |
2019-08-06 | 512 | 521 | 510 | 519 | 2,400 | 519 |
2019-08-05 | 535 | 535 | 526 | 526 | 1,200 | 526 |
2019-08-02 | 538 | 540 | 538 | 540 | 700 | 540 |
2019-08-01 | 546 | 547 | 527 | 542 | 4,100 | 542 |
2019-07-31 | 541 | 546 | 539 | 546 | 2,900 | 546 |
2019-07-30 | 537 | 542 | 537 | 540 | 800 | 540 |
2019-07-29 | 534 | 538 | 530 | 537 | 1,200 | 537 |
2019-07-26 | 525 | 542 | 524 | 540 | 6,600 | 540 |
2019-07-25 | 543 | 548 | 540 | 545 | 1,500 | 545 |
2019-07-24 | 544 | 548 | 543 | 543 | 2,700 | 543 |
2019-07-23 | 540 | 545 | 540 | 544 | 700 | 544 |
2019-07-22 | 540 | 545 | 530 | 545 | 2,900 | 545 |
2019-07-19 | 535 | 540 | 535 | 540 | 2,700 | 540 |
2019-07-18 | - | - | - | 536 | - | 536 |
2019-07-17 | 536 | 536 | 536 | 536 | 1,500 | 536 |
2019-07-16 | 535 | 535 | 530 | 531 | 3,600 | 531 |
2019-07-12 | 531 | 535 | 530 | 535 | 2,200 | 535 |
2019-07-11 | 527 | 527 | 526 | 526 | 900 | 526 |
2019-07-10 | 525 | 528 | 525 | 528 | 500 | 528 |
2019-07-09 | 516 | 526 | 516 | 526 | 3,600 | 526 |
2019-07-08 | 534 | 534 | 530 | 534 | 500 | 534 |
2019-07-05 | 526 | 534 | 526 | 534 | 1,800 | 534 |
2019-07-04 | 524 | 526 | 524 | 526 | 500 | 526 |
2019-07-03 | 527 | 527 | 519 | 525 | 600 | 525 |
2019-07-02 | 530 | 530 | 520 | 527 | 800 | 527 |
2019-07-01 | 523 | 530 | 521 | 525 | 1,600 | 525 |
2019-06-28 | 518 | 521 | 518 | 521 | 800 | 521 |
2019-06-27 | 519 | 519 | 519 | 519 | 100 | 519 |
2019-06-26 | 517 | 517 | 516 | 516 | 300 | 516 |
2019-06-25 | 517 | 518 | 511 | 518 | 1,500 | 518 |
2019-06-24 | 517 | 518 | 517 | 518 | 3,200 | 518 |
2019-06-21 | - | - | - | 518 | - | 518 |
2019-06-20 | 516 | 518 | 516 | 518 | 800 | 518 |
2019-06-19 | 505 | 515 | 505 | 515 | 9,300 | 515 |
2019-06-18 | 503 | 505 | 502 | 505 | 600 | 505 |
2019-06-17 | 505 | 505 | 505 | 505 | 1,300 | 505 |
2019-06-14 | 499 | 505 | 499 | 505 | 1,600 | 505 |
2019-06-13 | - | - | - | 504 | - | 504 |
2019-06-12 | 502 | 504 | 502 | 504 | 400 | 504 |
2019-06-11 | 500 | 509 | 500 | 504 | 2,300 | 504 |
2019-06-10 | 501 | 501 | 500 | 500 | 200 | 500 |
2019-06-07 | 493 | 500 | 493 | 500 | 1,600 | 500 |
2019-06-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
2019-06-05 | - | - | - | 509 | - | 509 |
2019-06-04 | 499 | 509 | 499 | 509 | 1,000 | 509 |
2019-06-03 | 494 | 494 | 491 | 493 | 7,400 | 493 |
2019-05-31 | 499 | 499 | 494 | 494 | 500 | 494 |
2019-05-30 | 498 | 498 | 493 | 495 | 1,500 | 495 |
2019-05-29 | 504 | 504 | 500 | 500 | 1,200 | 500 |
2019-05-28 | 508 | 508 | 508 | 508 | 100 | 508 |
2019-05-27 | - | - | - | 511 | - | 511 |
2019-05-24 | 515 | 515 | 511 | 511 | 1,700 | 511 |
2019-05-23 | 515 | 515 | 515 | 515 | 100 | 515 |
2019-05-22 | 530 | 530 | 520 | 521 | 2,300 | 521 |
2019-05-21 | 535 | 536 | 534 | 536 | 1,300 | 536 |
2019-05-20 | 520 | 530 | 520 | 530 | 1,700 | 530 |
2019-05-17 | 519 | 523 | 511 | 523 | 4,500 | 523 |
2019-05-16 | 519 | 519 | 519 | 519 | 700 | 519 |
2019-05-15 | 509 | 519 | 508 | 519 | 1,800 | 519 |
2019-05-14 | 522 | 522 | 508 | 508 | 900 | 508 |
2019-05-13 | 518 | 523 | 518 | 522 | 500 | 522 |
2019-05-10 | 516 | 526 | 515 | 526 | 600 | 526 |
2019-05-09 | 531 | 531 | 519 | 519 | 900 | 519 |
2019-05-08 | 531 | 537 | 526 | 526 | 2,800 | 526 |
2019-05-07 | 539 | 543 | 528 | 531 | 1,500 | 531 |
2019-04-26 | 533 | 541 | 526 | 539 | 11,700 | 539 |
2019-04-25 | 543 | 546 | 539 | 543 | 8,200 | 543 |
2019-04-24 | 549 | 549 | 534 | 546 | 1,900 | 546 |
2019-04-23 | 544 | 550 | 540 | 550 | 1,900 | 550 |
2019-04-22 | 545 | 549 | 543 | 546 | 3,300 | 546 |
2019-04-19 | 532 | 540 | 532 | 540 | 7,000 | 540 |
2019-04-18 | 529 | 535 | 528 | 532 | 4,800 | 532 |
2019-04-17 | 529 | 530 | 529 | 530 | 1,400 | 530 |
2019-04-16 | 528 | 528 | 522 | 522 | 500 | 522 |
2019-04-15 | 530 | 530 | 523 | 527 | 2,100 | 527 |
2019-04-12 | 529 | 530 | 529 | 530 | 500 | 530 |
2019-04-11 | 524 | 527 | 524 | 527 | 1,700 | 527 |
2019-04-10 | 524 | 525 | 523 | 523 | 700 | 523 |
2019-04-09 | 536 | 536 | 524 | 524 | 400 | 524 |
2019-04-08 | 537 | 538 | 526 | 527 | 1,700 | 527 |
2019-04-05 | 526 | 537 | 526 | 537 | 1,800 | 537 |
2019-04-04 | 530 | 530 | 530 | 530 | 100 | 530 |
2019-04-03 | 530 | 530 | 530 | 530 | 100 | 530 |
2019-04-02 | 528 | 534 | 523 | 528 | 4,100 | 528 |
2019-04-01 | 523 | 533 | 523 | 528 | 1,700 | 528 |
2019-03-29 | 513 | 528 | 513 | 523 | 1,400 | 523 |
2019-03-28 | 515 | 515 | 514 | 514 | 300 | 514 |
2019-03-27 | 503 | 515 | 503 | 515 | 7,200 | 515 |
2019-03-26 | 516 | 518 | 512 | 518 | 1,400 | 518 |
2019-03-25 | 523 | 523 | 507 | 507 | 1,900 | 507 |
2019-03-22 | 526 | 526 | 521 | 523 | 1,100 | 523 |
2019-03-20 | 528 | 528 | 525 | 526 | 2,400 | 526 |
2019-03-19 | 530 | 530 | 528 | 528 | 400 | 528 |
2019-03-18 | 526 | 529 | 525 | 529 | 1,300 | 529 |
2019-03-15 | 533 | 533 | 526 | 526 | 1,200 | 526 |
2019-03-14 | 528 | 533 | 528 | 533 | 800 | 533 |
2019-03-13 | 532 | 534 | 532 | 534 | 300 | 534 |
2019-03-12 | 530 | 532 | 529 | 532 | 900 | 532 |
2019-03-11 | 526 | 533 | 523 | 530 | 1,800 | 530 |
2019-03-08 | 531 | 531 | 528 | 528 | 1,900 | 528 |
2019-03-07 | 532 | 534 | 532 | 533 | 900 | 533 |
2019-03-06 | 538 | 541 | 537 | 540 | 700 | 540 |
2019-03-05 | 528 | 538 | 528 | 538 | 600 | 538 |
2019-03-04 | 537 | 538 | 533 | 535 | 1,400 | 535 |
2019-03-01 | 536 | 538 | 532 | 537 | 1,400 | 537 |
2019-02-28 | 527 | 537 | 527 | 537 | 1,400 | 537 |
2019-02-27 | 534 | 536 | 530 | 536 | 400 | 536 |
2019-02-26 | 534 | 534 | 531 | 534 | 2,400 | 534 |
2019-02-25 | 534 | 539 | 534 | 535 | 1,000 | 535 |
2019-02-22 | 537 | 537 | 524 | 533 | 1,900 | 533 |
2019-02-21 | 538 | 539 | 530 | 537 | 6,100 | 537 |
2019-02-20 | 536 | 540 | 532 | 538 | 3,200 | 538 |
2019-02-19 | 540 | 540 | 532 | 536 | 1,100 | 536 |
2019-02-18 | 545 | 545 | 535 | 540 | 600 | 540 |
2019-02-15 | 540 | 540 | 535 | 535 | 1,300 | 535 |
2019-02-14 | 550 | 550 | 535 | 540 | 800 | 540 |
2019-02-13 | 538 | 546 | 538 | 546 | 2,500 | 546 |
2019-02-12 | 525 | 536 | 525 | 536 | 1,300 | 536 |
2019-02-08 | 548 | 548 | 539 | 539 | 1,300 | 539 |
2019-02-07 | 552 | 552 | 548 | 550 | 500 | 550 |
2019-02-06 | 549 | 550 | 546 | 546 | 3,700 | 546 |
2019-02-05 | 548 | 549 | 543 | 545 | 1,900 | 545 |
2019-02-04 | 545 | 548 | 545 | 548 | 600 | 548 |
2019-02-01 | 546 | 549 | 539 | 547 | 2,200 | 547 |
2019-01-31 | 546 | 547 | 545 | 546 | 900 | 546 |
2019-01-30 | - | - | - | 538 | - | 538 |
2019-01-29 | 538 | 538 | 532 | 538 | 1,000 | 538 |
2019-01-28 | 525 | 537 | 525 | 537 | 3,000 | 537 |
2019-01-25 | 522 | 533 | 519 | 533 | 3,100 | 533 |
2019-01-24 | 517 | 525 | 505 | 520 | 12,000 | 520 |
2019-01-23 | 520 | 524 | 515 | 517 | 2,500 | 517 |
2019-01-22 | 523 | 529 | 519 | 520 | 1,300 | 520 |
2019-01-21 | 523 | 529 | 518 | 529 | 1,000 | 529 |
2019-01-18 | 519 | 523 | 517 | 523 | 3,200 | 523 |
2019-01-17 | 516 | 516 | 512 | 513 | 1,700 | 513 |
2019-01-16 | 510 | 516 | 508 | 516 | 2,400 | 516 |
2019-01-15 | 502 | 510 | 498 | 500 | 3,000 | 500 |
2019-01-11 | 501 | 505 | 496 | 502 | 900 | 502 |
2019-01-10 | 497 | 502 | 495 | 495 | 400 | 495 |
2019-01-09 | 483 | 503 | 483 | 497 | 5,100 | 497 |
2019-01-08 | 481 | 489 | 481 | 486 | 2,600 | 486 |
2019-01-07 | 474 | 478 | 467 | 474 | 2,100 | 474 |
2019-01-04 | 474 | 474 | 451 | 460 | 4,200 | 460 |
分割・併合履歴 : [2017-09-27]1株→0.1株