5104 日東化工(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 400 | 411 | 400 | 404 | 3,400 | 404 |
2021-12-29 | 399 | 406 | 399 | 402 | 2,100 | 402 |
2021-12-28 | 398 | 402 | 390 | 395 | 10,200 | 395 |
2021-12-27 | 403 | 406 | 395 | 399 | 6,900 | 399 |
2021-12-24 | 402 | 406 | 399 | 406 | 3,500 | 406 |
2021-12-23 | 414 | 420 | 391 | 402 | 19,300 | 402 |
2021-12-22 | 415 | 426 | 410 | 419 | 7,300 | 419 |
2021-12-21 | 419 | 419 | 412 | 416 | 300 | 416 |
2021-12-20 | 424 | 424 | 412 | 416 | 2,500 | 416 |
2021-12-17 | 421 | 425 | 416 | 424 | 1,600 | 424 |
2021-12-16 | 424 | 429 | 423 | 424 | 1,700 | 424 |
2021-12-15 | 427 | 427 | 427 | 427 | 2,000 | 427 |
2021-12-14 | 420 | 427 | 418 | 427 | 1,200 | 427 |
2021-12-13 | 425 | 425 | 417 | 425 | 1,000 | 425 |
2021-12-10 | 426 | 426 | 418 | 425 | 3,100 | 425 |
2021-12-09 | 424 | 424 | 424 | 424 | 1,300 | 424 |
2021-12-08 | 420 | 424 | 420 | 423 | 7,700 | 423 |
2021-12-07 | 418 | 420 | 403 | 420 | 4,600 | 420 |
2021-12-06 | 417 | 420 | 417 | 420 | 1,600 | 420 |
2021-12-03 | 415 | 417 | 412 | 417 | 7,100 | 417 |
2021-12-02 | 422 | 423 | 414 | 415 | 800 | 415 |
2021-12-01 | 427 | 427 | 411 | 422 | 4,200 | 422 |
2021-11-30 | 425 | 427 | 424 | 427 | 600 | 427 |
2021-11-29 | 423 | 427 | 420 | 424 | 800 | 424 |
2021-11-26 | 419 | 428 | 419 | 427 | 5,400 | 427 |
2021-11-25 | 430 | 434 | 417 | 426 | 3,100 | 426 |
2021-11-24 | 430 | 430 | 430 | 430 | 400 | 430 |
2021-11-22 | 428 | 432 | 420 | 432 | 1,900 | 432 |
2021-11-19 | 428 | 432 | 428 | 432 | 800 | 432 |
2021-11-18 | 428 | 434 | 428 | 434 | 300 | 434 |
2021-11-17 | 427 | 435 | 427 | 435 | 1,800 | 435 |
2021-11-16 | 433 | 433 | 432 | 433 | 800 | 433 |
2021-11-15 | 433 | 433 | 424 | 433 | 3,400 | 433 |
2021-11-12 | 431 | 434 | 431 | 433 | 2,200 | 433 |
2021-11-11 | 434 | 434 | 427 | 434 | 800 | 434 |
2021-11-10 | - | - | - | 434 | - | 434 |
2021-11-09 | 427 | 434 | 427 | 434 | 300 | 434 |
2021-11-08 | 427 | 437 | 427 | 435 | 2,300 | 435 |
2021-11-05 | 432 | 432 | 427 | 431 | 900 | 431 |
2021-11-04 | 427 | 435 | 427 | 433 | 2,400 | 433 |
2021-11-02 | 428 | 436 | 428 | 433 | 500 | 433 |
2021-11-01 | 438 | 438 | 424 | 436 | 1,500 | 436 |
2021-10-29 | 433 | 438 | 421 | 438 | 3,200 | 438 |
2021-10-28 | 428 | 439 | 428 | 438 | 8,200 | 438 |
2021-10-27 | 428 | 429 | 425 | 429 | 3,700 | 429 |
2021-10-26 | 422 | 428 | 421 | 428 | 700 | 428 |
2021-10-25 | 427 | 427 | 422 | 423 | 500 | 423 |
2021-10-22 | 428 | 428 | 424 | 427 | 500 | 427 |
2021-10-21 | 425 | 428 | 425 | 428 | 1,300 | 428 |
2021-10-20 | 421 | 425 | 421 | 425 | 500 | 425 |
2021-10-19 | 422 | 424 | 420 | 420 | 1,400 | 420 |
2021-10-18 | 422 | 429 | 422 | 429 | 1,100 | 429 |
2021-10-15 | 418 | 423 | 418 | 422 | 1,000 | 422 |
2021-10-14 | 413 | 418 | 413 | 418 | 600 | 418 |
2021-10-13 | 412 | 420 | 412 | 413 | 300 | 413 |
2021-10-12 | 412 | 419 | 412 | 419 | 2,200 | 419 |
2021-10-11 | 418 | 419 | 415 | 419 | 2,300 | 419 |
2021-10-08 | 420 | 420 | 412 | 418 | 2,500 | 418 |
2021-10-07 | 412 | 418 | 412 | 418 | 1,200 | 418 |
2021-10-06 | - | - | - | 419 | - | 419 |
2021-10-05 | 420 | 420 | 419 | 419 | 1,700 | 419 |
2021-10-04 | 419 | 421 | 419 | 420 | 8,700 | 420 |
2021-10-01 | 422 | 423 | 414 | 421 | 2,000 | 421 |
2021-09-30 | 420 | 423 | 415 | 422 | 800 | 422 |
2021-09-29 | 422 | 422 | 420 | 420 | 200 | 420 |
2021-09-28 | 424 | 424 | 424 | 424 | 5,000 | 424 |
2021-09-27 | 423 | 425 | 421 | 424 | 7,100 | 424 |
2021-09-24 | 418 | 420 | 413 | 419 | 11,100 | 419 |
2021-09-22 | 419 | 419 | 412 | 418 | 12,400 | 418 |
2021-09-21 | 419 | 420 | 413 | 418 | 5,000 | 418 |
2021-09-17 | 415 | 419 | 413 | 419 | 1,000 | 419 |
2021-09-16 | 420 | 420 | 418 | 418 | 800 | 418 |
2021-09-15 | 419 | 420 | 418 | 418 | 2,500 | 418 |
2021-09-14 | 412 | 421 | 412 | 418 | 4,800 | 418 |
2021-09-13 | 410 | 412 | 410 | 412 | 2,400 | 412 |
2021-09-10 | 415 | 418 | 410 | 411 | 1,300 | 411 |
2021-09-09 | 414 | 415 | 405 | 415 | 5,700 | 415 |
2021-09-08 | 410 | 416 | 408 | 415 | 5,000 | 415 |
2021-09-07 | 417 | 419 | 412 | 416 | 2,700 | 416 |
2021-09-06 | 415 | 418 | 415 | 418 | 1,500 | 418 |
2021-09-03 | 412 | 413 | 412 | 413 | 900 | 413 |
2021-09-02 | 408 | 412 | 408 | 412 | 2,600 | 412 |
2021-09-01 | 405 | 408 | 405 | 408 | 2,200 | 408 |
2021-08-31 | 405 | 406 | 404 | 405 | 600 | 405 |
2021-08-30 | 403 | 405 | 403 | 404 | 1,100 | 404 |
2021-08-27 | - | - | - | 404 | - | 404 |
2021-08-26 | 402 | 404 | 402 | 404 | 800 | 404 |
2021-08-25 | 403 | 403 | 402 | 402 | 2,400 | 402 |
2021-08-24 | 407 | 407 | 400 | 403 | 900 | 403 |
2021-08-23 | 402 | 408 | 402 | 407 | 600 | 407 |
2021-08-20 | 401 | 406 | 401 | 406 | 500 | 406 |
2021-08-19 | - | - | - | 407 | - | 407 |
2021-08-18 | 405 | 407 | 400 | 407 | 700 | 407 |
2021-08-17 | 401 | 403 | 400 | 403 | 1,900 | 403 |
2021-08-16 | 402 | 410 | 400 | 403 | 2,500 | 403 |
2021-08-13 | 402 | 405 | 401 | 402 | 8,000 | 402 |
2021-08-12 | 412 | 412 | 407 | 410 | 1,600 | 410 |
2021-08-11 | 410 | 412 | 409 | 409 | 600 | 409 |
2021-08-10 | 415 | 415 | 407 | 407 | 14,900 | 407 |
2021-08-06 | 415 | 415 | 415 | 415 | 600 | 415 |
2021-08-05 | 414 | 415 | 411 | 415 | 400 | 415 |
2021-08-04 | 411 | 414 | 410 | 413 | 1,700 | 413 |
2021-08-03 | 420 | 420 | 411 | 411 | 1,900 | 411 |
2021-08-02 | 421 | 421 | 415 | 416 | 2,700 | 416 |
2021-07-30 | 428 | 428 | 410 | 421 | 7,200 | 421 |
2021-07-29 | 416 | 425 | 413 | 425 | 3,500 | 425 |
2021-07-28 | 422 | 423 | 409 | 411 | 3,600 | 411 |
2021-07-27 | 422 | 422 | 422 | 422 | 800 | 422 |
2021-07-26 | 422 | 422 | 416 | 422 | 8,500 | 422 |
2021-07-21 | 424 | 426 | 414 | 422 | 3,900 | 422 |
2021-07-20 | 421 | 421 | 421 | 421 | 100 | 421 |
2021-07-19 | 429 | 429 | 420 | 427 | 2,200 | 427 |
2021-07-16 | 426 | 429 | 426 | 429 | 400 | 429 |
2021-07-15 | 426 | 426 | 426 | 426 | 1,800 | 426 |
2021-07-14 | 425 | 428 | 425 | 425 | 600 | 425 |
2021-07-13 | 428 | 428 | 428 | 428 | 9,200 | 428 |
2021-07-12 | 428 | 429 | 422 | 429 | 300 | 429 |
2021-07-09 | 426 | 426 | 426 | 426 | 100 | 426 |
2021-07-08 | 428 | 428 | 423 | 426 | 600 | 426 |
2021-07-07 | 424 | 430 | 424 | 430 | 2,300 | 430 |
2021-07-06 | 424 | 428 | 424 | 424 | 1,200 | 424 |
2021-07-05 | 431 | 431 | 423 | 429 | 1,800 | 429 |
2021-07-02 | 421 | 429 | 421 | 429 | 700 | 429 |
2021-07-01 | 426 | 428 | 420 | 427 | 2,000 | 427 |
2021-06-30 | 425 | 425 | 419 | 425 | 700 | 425 |
2021-06-29 | 421 | 423 | 420 | 423 | 800 | 423 |
2021-06-28 | 429 | 429 | 420 | 420 | 800 | 420 |
2021-06-25 | 415 | 428 | 415 | 428 | 900 | 428 |
2021-06-24 | 422 | 422 | 415 | 415 | 300 | 415 |
2021-06-23 | 421 | 422 | 415 | 415 | 3,800 | 415 |
2021-06-22 | 422 | 425 | 422 | 422 | 2,300 | 422 |
2021-06-21 | 425 | 425 | 421 | 421 | 900 | 421 |
2021-06-18 | 430 | 430 | 426 | 428 | 500 | 428 |
2021-06-17 | 429 | 430 | 426 | 426 | 400 | 426 |
2021-06-16 | 430 | 430 | 429 | 429 | 500 | 429 |
2021-06-15 | 430 | 430 | 429 | 430 | 3,500 | 430 |
2021-06-14 | 435 | 437 | 428 | 430 | 1,200 | 430 |
2021-06-11 | 430 | 436 | 430 | 430 | 1,100 | 430 |
2021-06-10 | 435 | 440 | 435 | 435 | 4,100 | 435 |
2021-06-09 | 430 | 433 | 430 | 433 | 300 | 433 |
2021-06-08 | 432 | 432 | 432 | 432 | 100 | 432 |
2021-06-07 | 432 | 435 | 429 | 435 | 1,000 | 435 |
2021-06-04 | 430 | 436 | 430 | 436 | 800 | 436 |
2021-06-03 | 437 | 442 | 432 | 435 | 1,900 | 435 |
2021-06-02 | 427 | 437 | 427 | 437 | 1,500 | 437 |
2021-06-01 | 430 | 431 | 426 | 426 | 500 | 426 |
2021-05-31 | 425 | 430 | 425 | 430 | 400 | 430 |
2021-05-28 | 428 | 428 | 428 | 428 | 100 | 428 |
2021-05-27 | 425 | 425 | 424 | 424 | 200 | 424 |
2021-05-26 | 432 | 432 | 423 | 431 | 3,800 | 431 |
2021-05-25 | 432 | 432 | 430 | 430 | 500 | 430 |
2021-05-24 | 425 | 430 | 425 | 430 | 1,300 | 430 |
2021-05-21 | 427 | 429 | 423 | 427 | 1,800 | 427 |
2021-05-20 | 431 | 431 | 428 | 428 | 2,200 | 428 |
2021-05-19 | 431 | 434 | 430 | 430 | 900 | 430 |
2021-05-18 | 430 | 430 | 430 | 430 | 100 | 430 |
2021-05-17 | 425 | 427 | 425 | 427 | 300 | 427 |
2021-05-14 | 424 | 438 | 424 | 424 | 3,300 | 424 |
2021-05-13 | - | - | - | 432 | - | 432 |
2021-05-12 | 426 | 432 | 424 | 432 | 1,700 | 432 |
2021-05-11 | 427 | 431 | 427 | 431 | 200 | 431 |
2021-05-10 | 429 | 434 | 429 | 430 | 2,200 | 430 |
2021-05-07 | 424 | 425 | 423 | 425 | 900 | 425 |
2021-05-06 | 422 | 426 | 422 | 422 | 800 | 422 |
2021-04-30 | 422 | 422 | 421 | 422 | 3,800 | 422 |
2021-04-28 | 429 | 429 | 428 | 428 | 400 | 428 |
2021-04-27 | 427 | 428 | 427 | 427 | 1,200 | 427 |
2021-04-26 | 423 | 427 | 423 | 427 | 500 | 427 |
2021-04-23 | 427 | 427 | 427 | 427 | 1,200 | 427 |
2021-04-22 | 429 | 433 | 427 | 431 | 600 | 431 |
2021-04-21 | 428 | 432 | 427 | 427 | 3,300 | 427 |
2021-04-20 | 433 | 434 | 433 | 434 | 400 | 434 |
2021-04-19 | 436 | 436 | 432 | 435 | 900 | 435 |
2021-04-16 | 437 | 437 | 435 | 435 | 2,100 | 435 |
2021-04-15 | 437 | 439 | 437 | 437 | 1,200 | 437 |
2021-04-14 | 435 | 437 | 435 | 437 | 400 | 437 |
2021-04-13 | 443 | 443 | 435 | 441 | 300 | 441 |
2021-04-12 | 436 | 440 | 435 | 440 | 900 | 440 |
2021-04-09 | 441 | 448 | 433 | 438 | 3,700 | 438 |
2021-04-08 | 454 | 454 | 439 | 446 | 3,800 | 446 |
2021-04-07 | 437 | 440 | 434 | 440 | 700 | 440 |
2021-04-06 | 435 | 437 | 433 | 434 | 1,600 | 434 |
2021-04-05 | 432 | 438 | 432 | 438 | 700 | 438 |
2021-04-02 | 437 | 439 | 434 | 438 | 1,300 | 438 |
2021-04-01 | 441 | 443 | 434 | 437 | 1,900 | 437 |
2021-03-31 | 447 | 448 | 441 | 441 | 2,200 | 441 |
2021-03-30 | 440 | 443 | 436 | 443 | 1,000 | 443 |
2021-03-29 | 439 | 440 | 438 | 440 | 9,200 | 440 |
2021-03-26 | 439 | 443 | 439 | 439 | 500 | 439 |
2021-03-25 | 437 | 439 | 434 | 437 | 800 | 437 |
2021-03-24 | 440 | 447 | 434 | 434 | 4,400 | 434 |
2021-03-23 | 460 | 460 | 442 | 444 | 2,300 | 444 |
2021-03-22 | 444 | 464 | 441 | 452 | 12,900 | 452 |
2021-03-19 | 445 | 450 | 441 | 441 | 5,100 | 441 |
2021-03-18 | 441 | 451 | 441 | 446 | 5,100 | 446 |
2021-03-17 | 439 | 439 | 435 | 435 | 800 | 435 |
2021-03-16 | 434 | 439 | 434 | 439 | 3,900 | 439 |
2021-03-15 | 432 | 435 | 431 | 434 | 3,600 | 434 |
2021-03-12 | 431 | 433 | 425 | 431 | 2,600 | 431 |
2021-03-11 | 430 | 435 | 428 | 430 | 1,800 | 430 |
2021-03-10 | 431 | 434 | 425 | 434 | 2,400 | 434 |
2021-03-09 | 430 | 431 | 424 | 426 | 1,700 | 426 |
2021-03-08 | 424 | 434 | 424 | 430 | 1,000 | 430 |
2021-03-05 | 425 | 429 | 423 | 423 | 2,300 | 423 |
2021-03-04 | 431 | 432 | 428 | 428 | 2,300 | 428 |
2021-03-03 | 431 | 437 | 431 | 431 | 500 | 431 |
2021-03-02 | 438 | 439 | 432 | 432 | 1,600 | 432 |
2021-03-01 | 431 | 439 | 431 | 438 | 11,200 | 438 |
2021-02-26 | 437 | 437 | 431 | 431 | 2,100 | 431 |
2021-02-25 | 444 | 444 | 436 | 441 | 400 | 441 |
2021-02-24 | 444 | 444 | 436 | 436 | 700 | 436 |
2021-02-22 | 433 | 437 | 433 | 436 | 700 | 436 |
2021-02-19 | 437 | 437 | 431 | 432 | 1,600 | 432 |
2021-02-18 | 433 | 439 | 431 | 438 | 7,800 | 438 |
2021-02-17 | 445 | 445 | 440 | 443 | 500 | 443 |
2021-02-16 | 448 | 448 | 441 | 441 | 2,000 | 441 |
2021-02-15 | 450 | 451 | 444 | 444 | 4,200 | 444 |
2021-02-12 | 436 | 448 | 435 | 448 | 6,100 | 448 |
2021-02-10 | 434 | 434 | 430 | 433 | 1,000 | 433 |
2021-02-09 | 434 | 435 | 432 | 434 | 8,600 | 434 |
2021-02-08 | 434 | 434 | 430 | 434 | 1,700 | 434 |
2021-02-05 | 426 | 432 | 426 | 430 | 10,300 | 430 |
2021-02-04 | 425 | 429 | 425 | 425 | 3,200 | 425 |
2021-02-03 | 424 | 424 | 420 | 422 | 1,500 | 422 |
2021-02-02 | 421 | 421 | 419 | 421 | 1,500 | 421 |
2021-02-01 | 416 | 427 | 416 | 418 | 6,000 | 418 |
2021-01-29 | 416 | 424 | 414 | 414 | 5,300 | 414 |
2021-01-28 | 419 | 428 | 415 | 424 | 5,800 | 424 |
2021-01-27 | 423 | 424 | 418 | 419 | 4,400 | 419 |
2021-01-26 | 438 | 443 | 418 | 420 | 38,100 | 420 |
2021-01-25 | 446 | 451 | 441 | 442 | 3,600 | 442 |
2021-01-22 | 450 | 455 | 441 | 454 | 3,600 | 454 |
2021-01-21 | 444 | 445 | 441 | 441 | 1,500 | 441 |
2021-01-20 | 443 | 443 | 443 | 443 | 100 | 443 |
2021-01-19 | 448 | 448 | 448 | 448 | 200 | 448 |
2021-01-18 | 443 | 447 | 441 | 447 | 500 | 447 |
2021-01-15 | 448 | 450 | 444 | 444 | 1,800 | 444 |
2021-01-14 | 437 | 450 | 437 | 448 | 2,000 | 448 |
2021-01-13 | 431 | 463 | 431 | 440 | 14,700 | 440 |
2021-01-12 | 431 | 431 | 423 | 428 | 1,600 | 428 |
2021-01-08 | 412 | 425 | 412 | 425 | 1,900 | 425 |
2021-01-07 | 417 | 417 | 406 | 412 | 2,300 | 412 |
2021-01-06 | 412 | 416 | 406 | 406 | 1,900 | 406 |
2021-01-05 | 415 | 420 | 408 | 420 | 1,800 | 420 |
2021-01-04 | 426 | 426 | 407 | 407 | 4,400 | 407 |
分割・併合履歴 : [2017-09-27]1株→0.1株