1. HOME >
  2. 株価時系列 >
  3. 4021 >
  4. 1984年

4021 日産化学(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283153153093121,046,396292.14
1984-12-27300300294296299,541277.15
1984-12-26306306299299710,910279.96
1984-12-25300306297301277,575281.84
1984-12-24300300295297269,587278.09
1984-12-22300304296296222,659277.15
1984-12-21303306300300498,236280.90
1984-12-203103143033071,046,396287.45
1984-12-193163163063061,566,599286.52
1984-12-18289294288292291,553273.41
1984-12-17290292285288184,717269.66
1984-12-15291292288288165,746269.66
1984-12-14292295290292512,215273.41
1984-12-13295298287287445,317268.73
1984-12-12297300295295216,668276.22
1984-12-11302302297297458,298278.09
1984-12-10303305301302276,576282.77
1984-12-07305310303303523,198283.71
1984-12-06306310305305640,019285.58
1984-12-05315318307307930,574287.45
1984-12-043183223113112,778,741291.20
1984-12-03310318310315900,619294.94
1984-12-01318318308312594,089292.14
1984-11-30308318308318945,551297.75
1984-11-293103143053061,093,324286.52
1984-11-283183183083151,589,563294.94
1984-11-273203213053133,093,259293.07
1984-11-263233263133157,084,141294.94
1984-11-24300305300300295,547280.90
1984-11-22300310297297788,791278.09
1984-11-21292300292295610,065276.22
1984-11-20295297290290555,149271.54
1984-11-19300302295296379,418277.15
1984-11-17300303300302407,376282.77
1984-11-16305305300300631,033280.90
1984-11-15305310300300823,737280.90
1984-11-143133133043051,082,341285.58
1984-11-133193203023032,602,012283.71
1984-11-1230432530131910,112,499298.69
1984-11-093073082972994,008,855279.96
1984-11-082853042833045,200,029284.64
1984-11-07285285280280323,504262.17
1984-11-06290290282282506,224264.05
1984-11-05289289284284348,466265.92
1984-11-02285291280288684,950269.66
1984-11-01285287277277302,536259.36
1984-10-31287290286286478,267267.79
1984-10-302922962872871,219,131268.73
1984-10-292872902822891,107,303270.60
1984-10-27278280274277297,544259.36
1984-10-26281284273273461,293255.62
1984-10-25279282277280461,293262.17
1984-10-24270280270278575,118260.30
1984-10-2327327327027290,861254.68
1984-10-22264274263273209,679255.62
1984-10-20260262260261153,764244.38
1984-10-19261262260260296,545243.45
1984-10-18260262260260304,533243.45
1984-10-17260262260262483,259245.32
1984-10-16261264260260457,299243.45
1984-10-15263268261261180,723244.38
1984-10-12261265261262247,620245.32
1984-10-11267268261261243,627244.38
1984-10-09264270264266300,539249.06
1984-10-08266270265270205,685252.81
1984-10-06269269264266186,714249.06
1984-10-052622632592601,357,919243.45
1984-10-04269271265265536,178248.13
1984-10-03259273259273589,097255.62
1984-10-02261263257259703,921242.51
1984-10-01263265263264295,547247.19
1984-09-29268268263263332,490246.26
1984-09-28267268263268363,443250.94
1984-09-27266268262263380,417246.26
1984-09-26267270266267282,567250
1984-09-25266267265266212,674249.06
1984-09-22264267264265376,423248.13
1984-09-21265270265265362,444248.13
1984-09-20270270265267725,887250
1984-09-19271271270270297,544252.81
1984-09-18273274272272167,743254.68
1984-09-17272274272273127,804255.62
1984-09-14273275272274364,441256.55
1984-09-13276276272272484,258254.68
1984-09-12278280276276198,695258.43
1984-09-11282285277278255,608260.30
1984-09-10286290285285271,584266.85
1984-09-07294294286288497,238269.66
1984-09-06293293288292799,774273.41
1984-09-052983012902904,287,428271.54
1984-09-042922982902902,141,717271.54
1984-09-032892942852871,080,344268.73
1984-09-01276281276281584,105263.11
1984-08-31274279273279255,608261.24
1984-08-30278278273273219,663255.62
1984-08-29275278270273488,252255.62
1984-08-28282284278278367,437260.30
1984-08-27286287283283220,662264.98
1984-08-25285288284286225,654267.79
1984-08-24287288285285403,382266.85
1984-08-23283289282288693,936269.66
1984-08-22284284278278435,333260.30
1984-08-212862922802801,108,301262.17
1984-08-20279287279283917,593264.98
1984-08-18278280276276368,435258.43
1984-08-172782792762761,030,421258.43
1984-08-162802822732741,640,485256.55
1984-08-152872932822821,367,903264.05
1984-08-14275284275284874,659265.92
1984-08-13270274269270434,334252.81
1984-08-10259268259265540,172248.13
1984-08-09257263257260578,114243.45
1984-08-08262264256257877,655240.64
1984-08-07266269265265474,273248.13
1984-08-06271271267269191,706251.87
1984-08-04272273271271108,833253.75
1984-08-03275275271271101,844253.75
1984-08-02270275269270207,682252.81
1984-08-01274276265266344,472249.06
1984-07-3127527927527693,856258.43
1984-07-30285285273279222,659261.24
1984-07-28273282273281220,662263.11
1984-07-27282282271271346,469253.75
1984-07-26273277270276170,738258.43
1984-07-25262269262268139,786250.94
1984-07-24260266257263388,405246.26
1984-07-23274280265265308,527248.13
1984-07-21280281278278114,824260.30
1984-07-20289289280282218,665264.05
1984-07-19284288284287181,721268.73
1984-07-18286289283284257,605265.92
1984-07-17292293287288184,717269.66
1984-07-16291296286287360,447268.73
1984-07-13290292283289263,596270.60
1984-07-12298298290290485,256271.54
1984-07-11297299294294484,258275.28
1984-07-103043062972981,090,329279.03
1984-07-093093133023022,774,747282.77
1984-07-072893032853001,292,020280.90
1984-07-062722892722861,130,267267.79
1984-07-05273273269272385,409254.68
1984-07-04278278268272811,756254.68
1984-07-03278280275275142,781257.49
1984-07-02278282276278132,796260.30
1984-06-3028228227628068,894262.17
1984-06-29280280275279220,662261.24
1984-06-28268277268277177,728259.36
1984-06-27265270263266272,582249.06
1984-06-26271271265270222,659252.81
1984-06-25275275270274141,783256.55
1984-06-23273282273277351,461259.36
1984-06-22276284275283418,359264.98
1984-06-21275278272278167,743260.30
1984-06-20267279267270345,470252.81
1984-06-19263269263266324,503249.06
1984-06-18260262259262277,575245.32
1984-06-16265265262262138,787245.32
1984-06-15263268262265278,573248.13
1984-06-14275280271272160,754254.68
1984-06-13290290280280152,766262.17
1984-06-12280290276287271,584268.73
1984-06-11278284275282142,781264.05
1984-06-08284285278278335,486260.30
1984-06-072892942812811,163,217263.11
1984-06-06266277265277422,353259.36
1984-06-05263271263266195,700249.06
1984-06-0426226926126178,879244.38
1984-06-0226126526026089,862243.45
1984-06-01257260255256305,532239.70
1984-05-31267267259259257,605242.51
1984-05-30261267261262174,732245.32
1984-05-29260261259261165,746244.38
1984-05-2826426425925979,878242.51
1984-05-26261265259259266,591242.51
1984-05-25270273265265241,630248.13
1984-05-24256269256269239,633251.87
1984-05-23257259251254588,099237.83
1984-05-22257262255259707,915242.51
1984-05-21276279272272304,533254.68
1984-05-19276277275276209,679258.43
1984-05-18280282276277435,333259.36
1984-05-17291293282282381,415264.05
1984-05-16286295286290215,669271.54
1984-05-15288290285287388,405268.73
1984-05-14292292290290315,516271.54
1984-05-11294298291292246,622273.41
1984-05-10302304293295389,403276.22
1984-05-09303310301302299,541282.77
1984-05-08315315309311382,414291.20
1984-05-07305313304310452,307290.26
1984-05-04300308297305271,584285.58
1984-05-02294300292300439,327280.90
1984-05-01291294290292523,198273.41
1984-04-28297297290290691,939271.54
1984-04-27298302297297521,201278.09
1984-04-26303303297300591,094280.90
1984-04-25304306302303386,408283.71
1984-04-24304310304305226,653285.58
1984-04-23302305302303204,686283.71
1984-04-21304305302302256,607282.77
1984-04-20304307303303396,392283.71
1984-04-19307310303304596,086284.64
1984-04-18309313307310423,351290.26
1984-04-17321322308309497,238289.33
1984-04-16310320310320569,128299.63
1984-04-13307310306307336,484287.45
1984-04-12315315308309384,411289.33
1984-04-11309315309315468,282294.94
1984-04-10307314307308655,994288.39
1984-04-09307310305305279,571285.58
1984-04-07305310304305305,532285.58
1984-04-06308308303304590,095284.64
1984-04-05310311307308421,354288.39
1984-04-04305315302307866,672287.45
1984-04-03313314305305805,765285.58
1984-04-02308315306315560,141294.94
1984-03-31306310306310337,483290.26
1984-03-30310310305306754,843286.52
1984-03-29312315310310646,010290.26
1984-03-28315317310311622,047291.20
1984-03-27318318311317479,265296.82
1984-03-26320320311313384,411293.07
1984-03-24318320310316439,327295.88
1984-03-23325325313313877,655293.07
1984-03-223343343253251,025,428304.31
1984-03-213233353233332,945,485311.80
1984-03-193173263123202,146,709299.63
1984-03-17314317307307724,889287.45
1984-03-163133223133141,551,622294.01
1984-03-153153163103161,012,448295.88
1984-03-14313319312318822,739297.75
1984-03-133193283103122,386,342292.14
1984-03-123013143013141,266,059294.01
1984-03-093033053003011,024,430281.84
1984-03-08305307302302871,664282.77
1984-03-07305309304307924,583287.45
1984-03-063093103033041,477,735284.64
1984-03-053013133013101,593,557290.26
1984-03-033103103013052,499,169285.58
1984-03-023173183103101,580,577290.26
1984-03-013123183083122,063,836292.14
1984-02-293213243113142,540,106294.01
1984-02-283243343203202,849,632299.63
1984-02-273233303213241,843,175303.37
1984-02-253253293183182,239,567297.75
1984-02-243263363263313,914,000309.93
1984-02-233293303203243,170,141303.37
1984-02-223343433293314,230,515309.93
1984-02-213513523373394,723,759317.42
1984-02-203413543393527,984,761329.59
1984-02-183413453393402,862,612318.35
1984-02-1735335634634615,839,720323.97
1984-02-1633834733434619,730,756323.97
1984-02-153253323213269,378,624305.24
1984-02-143283313143209,101,050299.63
1984-02-133083253083204,421,223299.63
1984-02-103193283133136,599,883293.07
1984-02-0932233131832419,449,188303.37
1984-02-0831032431031228,812,835292.14
1984-02-0728429728429519,775,687276.22
1984-02-062642812642804,531,055262.17
1984-02-04265268262263538,175246.26
1984-02-03272275268268811,756250.94
1984-02-022782792702731,081,342255.62
1984-02-012772822742764,015,844258.43
1984-01-312762772712721,284,032254.68
1984-01-302792802732731,532,651255.62
1984-01-282792852782807,469,550262.17
1984-01-2726928026827710,354,129259.36
1984-01-262672702652681,896,094250.94
1984-01-252652762642725,604,409254.68
1984-01-242732762622656,601,880248.13
1984-01-2325827525627311,019,109255.62
1984-01-212542592542591,077,349242.51
1984-01-202632642562591,131,266242.51
1984-01-192652662562622,271,518245.32
1984-01-182702732622629,845,908245.32
1984-01-172562632532637,604,344246.26
1984-01-132392522382512,615,990235.02
1984-01-12240241236238665,979222.85
1984-01-11240244238239741,863223.78
1984-01-10243243237241355,455225.66
1984-01-09247247241242654,996226.59
1984-01-072442472432431,082,341227.53
1984-01-062392482372472,998,404231.27
1984-01-05230234230230503,229215.36
1984-01-04234234230234317,513219.10

分割・併合履歴 ： [1991-01-28]1株→1.068株