4021 日産化学(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28235235225229783,799214.42
1983-12-27240240235235570,126220.04
1983-12-262392422352351,684,418220.04
1983-12-24232235230235984,491220.04
1983-12-232272332252291,029,422214.42
1983-12-22230231225226384,411211.61
1983-12-21225234225230674,965215.36
1983-12-20217220216220283,565205.99
1983-12-19216217213215255,608201.31
1983-12-17217217217217195,700203.18
1983-12-16219220217218228,650204.12
1983-12-15219220217219182,720205.06
1983-12-14216219216218191,706204.12
1983-12-13219221216216282,567202.25
1983-12-12218223216220521,201205.99
1983-12-09215219213213401,385199.44
1983-12-08212214212214437,330200.38
1983-12-07214214212212376,423198.50
1983-12-06216219214214381,415200.38
1983-12-05220220216219112,827205.06
1983-12-03216219215216148,772202.25
1983-12-02217220216218221,660204.12
1983-12-01215219215216232,643202.25
1983-11-30216220215217249,617203.18
1983-11-29220220215216228,650202.25
1983-11-28220220220220130,800205.99
1983-11-26223224220220109,832205.99
1983-11-25225225221223133,795208.80
1983-11-24225228220220179,725205.99
1983-11-22228228225225115,822210.67
1983-11-21233233227227173,734212.55
1983-11-19231232227230251,614215.36
1983-11-18223235222227766,825212.55
1983-11-17225227222223262,597208.80
1983-11-16227228225225294,549210.67
1983-11-15227230225225669,973210.67
1983-11-14220226218223590,095208.80
1983-11-11213218212215180,723201.31
1983-11-10214215212212172,735198.50
1983-11-09213215212214185,715200.38
1983-11-08214215213213192,705199.44
1983-11-07215216214214248,619200.38
1983-11-05215216214215166,744201.31
1983-11-04218218215215405,379201.31
1983-11-02218218213218677,961204.12
1983-11-01220220218218304,533204.12
1983-10-3121922421922194,855206.93
1983-10-29218218216218120,815204.12
1983-10-28218218216218215,669204.12
1983-10-27216218216218130,800204.12
1983-10-26219219216216451,308202.25
1983-10-25218220217217262,597203.18
1983-10-24218219217218209,679204.12
1983-10-22219220217217414,365203.18
1983-10-21220220218218370,432204.12
1983-10-20223225221224164,747209.74
1983-10-19223226222225182,720210.67
1983-10-18228228223223183,718208.80
1983-10-17225225220223575,118208.80
1983-10-15215224215223457,299208.80
1983-10-142212252162161,052,387202.25
1983-10-132252282232241,073,355209.74
1983-10-122322322252251,219,131210.67
1983-10-11238238234237346,469221.91
1983-10-07235238233233243,627218.17
1983-10-06235239235239197,697223.78
1983-10-05239239234234684,950219.10
1983-10-04238238235235293,550220.04
1983-10-03236241235236272,582220.97
1983-10-01232234231234421,354219.10
1983-09-30235235232232530,187217.23
1983-09-29243243235235429,342220.04
1983-09-28235240233240363,443224.72
1983-09-27235235232232273,581217.23
1983-09-26234236232232260,601217.23
1983-09-24238238234234114,824219.10
1983-09-22235236234236245,623220.97
1983-09-21236239235235337,483220.04
1983-09-20235239235239322,506223.78
1983-09-19236238235235182,720220.04
1983-09-17240240237237109,832221.91
1983-09-1624024223924083,871224.72
1983-09-14245248239239204,686223.78
1983-09-13237250236245328,496229.40
1983-09-12238238235236163,749220.97
1983-09-09238240235235503,229220.04
1983-09-08239241236238765,826222.85
1983-09-07239240236237291,553221.91
1983-09-06241243233234809,759219.10
1983-09-05240245240243420,356227.53
1983-09-03240243240240246,622224.72
1983-09-02242244240240421,354224.72
1983-09-01247247241241453,305225.66
1983-08-31256258247247568,129231.27
1983-08-302572622532561,443,787239.70
1983-08-292502552462521,188,179235.96
1983-08-27233245232240366,438224.72
1983-08-26235235232233504,227218.17
1983-08-25237237235235330,493220.04
1983-08-24239239236238522,200222.85
1983-08-23241241238238986,488222.85
1983-08-22240243240241511,216225.66
1983-08-20240243240240190,708224.72
1983-08-19241244240240402,383224.72
1983-08-18241245240241520,203225.66
1983-08-17245245241242172,735226.59
1983-08-16241247240241676,962225.66
1983-08-15241241238240352,460224.72
1983-08-12240243239240710,910224.72
1983-08-11245246240240550,157224.72
1983-08-10251254245245672,968229.40
1983-08-09255255250250395,394234.08
1983-08-08251255251255320,509238.76
1983-08-06250255250251283,565235.02
1983-08-05252254250250477,268234.08
1983-08-04260260250254772,815237.83
1983-08-032652682552551,129,269238.76
1983-08-022752772622624,963,392245.32
1983-08-012622722622726,913,403254.68
1983-07-30256259253259458,298242.51
1983-07-292622632582581,450,776241.57
1983-07-282622652572573,045,332240.64
1983-07-272402602392522,683,886235.96
1983-07-262452482382381,140,252222.85
1983-07-25250250246246614,059230.34
1983-07-23255255250250603,076234.08
1983-07-222482552462501,227,119234.08
1983-07-21248249245245839,713229.40
1983-07-20250253247247754,843231.27
1983-07-19253256252252793,783235.96
1983-07-18254257253253448,313236.89
1983-07-152652652562571,506,690240.64
1983-07-142632652562581,517,674241.57
1983-07-132692732612655,837,053248.13
1983-07-122552682522658,217,404248.13
1983-07-11245250244246618,053230.34
1983-07-09243246242243559,143227.53
1983-07-08251255246246734,874230.34
1983-07-07260260251251862,678235.02
1983-07-062562602542571,747,322240.64
1983-07-052592672522525,992,814235.96
1983-07-042592612532553,709,314238.76
1983-07-022572612552556,824,539238.76
1983-07-012522542432503,053,320234.08
1983-06-302502562472516,181,525235.02
1983-06-292462522432507,228,919234.08
1983-06-282342472312424,557,015226.59
1983-06-27229230227229568,129214.42
1983-06-252292312252271,209,147212.55
1983-06-24216220216216283,565202.25
1983-06-23218219216218237,636204.12
1983-06-22226227220220340,478205.99
1983-06-21224227224224716,901209.74
1983-06-202272282232231,293,018208.80
1983-06-17218220213213568,129199.44
1983-06-16218221217220284,564205.99
1983-06-15220223219222654,996207.87
1983-06-14211223210219719,897205.06
1983-06-13209212209211218,665197.57
1983-06-11208209208209141,783195.69
1983-06-10210210208209281,568195.69
1983-06-09209210208208297,544194.76
1983-06-08209213206208568,129194.76
1983-06-07196210196209683,952195.69
1983-06-06200203196196567,131183.52
1983-06-04201202200200482,261187.27
1983-06-03206206202202506,224189.14
1983-06-02207208203206703,921192.88
1983-06-01211212208208962,525194.76
1983-05-31214215210210709,912196.63
1983-05-30220220214214427,345200.38
1983-05-28220220217220392,399205.99
1983-05-27217223217218939,560204.12
1983-05-26212216212212691,939198.50
1983-05-25214218214216290,555202.25
1983-05-24214214210213872,662199.44
1983-05-23216218214214513,213200.38
1983-05-20219220216216770,818202.25
1983-05-19221222219219593,091205.06
1983-05-18220223219222420,356207.87
1983-05-17220221219219651,002205.06
1983-05-16221225220220392,399205.99
1983-05-14222224221221265,593206.93
1983-05-13227229222222510,218207.87
1983-05-12225232224228768,822213.48
1983-05-11221224217224633,030209.74
1983-05-10220221218220509,219205.99
1983-05-09218222217218712,907204.12
1983-05-07223224215216845,704202.25
1983-05-06229234225225350,463210.67
1983-05-04229233228228520,203213.48
1983-05-02237239231231863,676216.29
1983-04-302342412322401,065,367224.72
1983-04-28232235231232719,897217.23
1983-04-27237238231235627,039220.04
1983-04-262402402362381,096,320222.85
1983-04-25230232228232673,967217.23
1983-04-23226229226226702,923211.61
1983-04-22225229225225790,788210.67
1983-04-21222225222225503,229210.67
1983-04-20230231222224855,688209.74
1983-04-19231234230230634,028215.36
1983-04-18231231230231360,447216.29
1983-04-15231232228230918,592215.36
1983-04-14233236232232529,189217.23
1983-04-13231234230231562,138216.29
1983-04-12234235230230718,898215.36
1983-04-11239239235235647,008220.04
1983-04-09239242238238506,224222.85
1983-04-082372452362391,208,148223.78
1983-04-072452482362361,559,609220.97
1983-04-062362482322452,589,031229.40
1983-04-052542572402414,058,779225.66
1983-04-042452552442527,935,836235.96
1983-04-022452482442463,772,218230.34
1983-04-012342432322432,578,048227.53
1983-03-312372372322331,094,323218.17
1983-03-302392432322372,719,831221.91
1983-03-292302352272342,478,201219.10
1983-03-28229230224224759,835209.74
1983-03-26228229226227465,287212.55
1983-03-25220230219228830,727213.48
1983-03-24223223218219843,707205.06
1983-03-232182212172181,039,407204.12
1983-03-22223225218218484,258204.12
1983-03-18228228218218799,774204.12
1983-03-17218224216224661,985209.74
1983-03-162252252152201,349,931205.99
1983-03-15227230221221706,916206.93
1983-03-14236238225230882,647215.36
1983-03-122402422322351,847,169220.04
1983-03-112302422302373,992,880221.91
1983-03-102312352272301,353,925215.36
1983-03-092242342202341,655,462219.10
1983-03-08221224217219815,750205.06
1983-03-072302362202221,744,326207.87
1983-03-052302322232301,709,380215.36
1983-03-042152302112293,117,222214.42
1983-03-032072142072071,566,599193.82
1983-03-022162162072072,625,975193.82
1983-03-012212232162161,268,056202.25
1983-02-28220223220221866,672206.93
1983-02-262282332132172,002,930203.18
1983-02-252362382312311,285,030216.29
1983-02-24235239233234958,531219.10
1983-02-232342352262332,847,635218.17
1983-02-222442472362361,711,377220.97
1983-02-21248249244245929,575229.40
1983-02-182502522432431,642,482227.53
1983-02-172492552472521,710,378235.96
1983-02-162502552462462,043,867230.34
1983-02-152562652512511,888,106235.02
1983-02-142702742542552,397,325238.76
1983-02-122652722612655,628,373248.13
1983-02-102452632452504,010,852234.08
1983-02-092642642432452,982,428229.40
1983-02-082442642402604,430,209243.45
1983-02-072532552452461,323,971230.34
1983-02-052512552502521,201,159235.96
1983-02-042592652462504,171,606234.08
1983-02-032742752582584,164,616241.57
1983-02-022652752582756,028,759257.49
1983-02-012802832662687,576,387250.94
1983-01-312972972752806,931,375262.17
1983-01-2928929828729414,947,089275.28
1983-01-2828429227928122,366,715263.11
1983-01-2727128627128026,689,090262.17
1983-01-2625427125326621,611,872249.06
1983-01-2525826525025116,146,250235.02
1983-01-2425026024126010,652,671243.45
1983-01-222462522382434,975,374227.53
1983-01-212362482342414,121,682225.66
1983-01-202352402322322,343,408217.23
1983-01-192452462352402,505,160224.72
1983-01-182402452312453,157,161229.40
1983-01-172492502402412,179,659225.66
1983-01-1426426424424511,099,985229.40
1983-01-1325026424126116,911,078244.38
1983-01-122462502372376,877,458221.91
1983-01-112492492352477,883,915231.27
1983-01-1025826523824022,881,926224.72
1983-01-0823325023125024,495,452234.08
1983-01-0722022921422324,524,408208.80
1983-01-0622322721521622,021,245202.25
1983-01-051892131882136,997,274199.44
1983-01-041961961881881,108,301176.03

分割・併合履歴 : [1991-01-28]1株→1.068株