4021 日産化学(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	431	435	429	430	303,535	402.62
1985-12-27	435	436	431	431	224,656	403.56
1985-12-26	429	435	428	435	345,470	407.30
1985-12-25	432	434	428	428	401,385	400.75
1985-12-24	437	437	430	432	419,357	404.49
1985-12-23	437	439	432	432	278,573	404.49
1985-12-21	436	441	435	436	269,587	408.24
1985-12-20	436	440	436	440	486,255	411.99
1985-12-19	441	442	436	436	421,354	408.24
1985-12-18	441	442	439	439	288,558	411.05
1985-12-17	440	446	436	439	548,160	411.05
1985-12-16	439	445	439	439	908,607	411.05
1985-12-13	442	447	441	442	480,264	413.86
1985-12-12	450	451	442	442	549,158	413.86
1985-12-11	457	458	451	451	376,423	422.29
1985-12-10	459	459	451	456	344,472	426.97
1985-12-09	458	463	453	456	671,970	426.97
1985-12-07	442	453	442	453	238,634	424.16
1985-12-06	446	447	439	446	543,167	417.60
1985-12-05	457	457	447	448	441,324	419.48
1985-12-04	456	461	454	459	402,383	429.78
1985-12-03	467	467	456	461	668,975	431.65
1985-12-02	467	472	461	466	1,631,499	436.33
1985-11-30	449	459	449	458	570,126	428.84
1985-11-29	434	445	433	444	944,552	415.73
1985-11-28	447	449	439	439	619,051	411.05
1985-11-27	457	459	446	449	1,251,082	420.41
1985-11-26	459	461	452	452	694,935	423.22
1985-11-25	456	459	453	459	379,418	429.78
1985-11-22	454	461	449	451	1,138,255	422.29
1985-11-21	457	460	447	449	1,988,951	420.41
1985-11-20	464	473	457	461	1,572,589	431.65
1985-11-19	476	482	465	469	2,638,955	439.14
1985-11-18	484	492	477	481	6,137,592	450.38
1985-11-16	491	496	481	481	10,192,377	450.38
1985-11-15	459	485	457	480	11,812,893	449.44
1985-11-14	458	464	443	450	2,623,978	421.35
1985-11-13	450	461	447	458	3,341,877	428.84
1985-11-12	450	451	442	449	1,043,401	420.41
1985-11-11	445	454	440	441	1,466,752	412.92
1985-11-08	432	443	432	443	697,930	414.79
1985-11-07	441	444	431	432	444,319	404.49
1985-11-06	432	440	427	440	634,028	411.99
1985-11-05	427	432	426	431	300,539	403.56
1985-11-02	425	427	422	424	369,434	397
1985-11-01	431	436	424	426	1,132,264	398.88
1985-10-31	436	440	431	431	367,437	403.56
1985-10-30	445	445	433	438	818,745	410.11
1985-10-29	455	458	442	442	2,261,533	413.86
1985-10-28	448	458	447	451	1,423,818	422.29
1985-10-26	432	446	431	446	1,087,333	417.60
1985-10-25	445	445	433	433	1,398,856	405.43
1985-10-24	445	446	437	445	788,791	416.67
1985-10-23	446	453	437	443	1,792,253	414.79
1985-10-22	451	456	443	443	1,979,965	414.79
1985-10-21	461	466	451	451	5,505,561	422.29
1985-10-19	454	466	451	456	9,901,822	426.97
1985-10-18	429	459	429	448	12,497,843	419.48
1985-10-17	440	440	424	429	1,810,225	401.69
1985-10-16	429	439	429	436	2,825,669	408.24
1985-10-15	424	431	421	422	726,886	395.13
1985-10-14	421	422	418	420	194,702	393.26
1985-10-11	421	422	418	418	282,567	391.39
1985-10-09	425	429	420	422	879,652	395.13
1985-10-08	431	440	427	430	1,913,068	402.62
1985-10-07	421	430	421	428	2,057,846	400.75
1985-10-05	406	406	404	406	192,705	380.15
1985-10-04	406	407	400	406	168,741	380.15
1985-10-03	411	413	401	401	444,319	375.47
1985-10-02	399	413	398	413	698,929	386.70
1985-10-01	398	401	397	397	551,155	371.72
1985-09-30	401	404	397	397	300,539	371.72
1985-09-28	398	401	397	397	122,812	371.72
1985-09-27	402	406	396	399	334,487	373.60
1985-09-26	406	406	388	401	1,228,117	375.47
1985-09-25	406	408	405	408	585,103	382.02
1985-09-24	423	423	410	411	385,409	384.83
1985-09-21	421	421	416	418	160,754	391.39
1985-09-20	426	426	416	418	376,423	391.39
1985-09-19	420	423	415	423	294,549	396.07
1985-09-18	409	411	406	406	410,371	380.15
1985-09-17	410	413	409	410	197,697	383.90
1985-09-13	414	416	406	411	440,325	384.83
1985-09-12	415	415	412	414	230,646	387.64
1985-09-11	421	421	414	415	434,334	388.58
1985-09-10	416	420	416	419	217,666	392.32
1985-09-09	426	428	416	419	306,530	392.32
1985-09-07	422	425	421	421	240,631	394.20
1985-09-06	421	430	421	422	316,515	395.13
1985-09-05	421	426	420	421	295,547	394.20
1985-09-04	423	426	420	420	421,354	393.26
1985-09-03	433	438	427	428	699,927	400.75
1985-09-02	442	442	432	437	839,713	409.18
1985-08-31	437	441	435	437	901,618	409.18
1985-08-30	446	452	436	437	4,777,677	409.18
1985-08-29	447	449	438	441	3,915,997	412.92
1985-08-28	431	443	427	437	3,319,911	409.18
1985-08-27	421	426	417	426	646,010	398.88
1985-08-26	424	428	420	420	509,219	393.26
1985-08-24	433	433	421	423	2,009,919	396.07
1985-08-23	416	430	413	428	1,807,230	400.75
1985-08-22	410	411	402	403	399,388	377.34
1985-08-21	411	413	409	409	283,565	382.96
1985-08-20	415	416	408	411	266,591	384.83
1985-08-19	413	416	408	408	280,570	382.02
1985-08-17	416	420	413	418	484,258	391.39
1985-08-16	407	411	404	411	453,305	384.83
1985-08-15	399	401	391	392	487,253	367.04
1985-08-14	404	411	397	400	348,466	374.53
1985-08-13	410	410	403	403	204,686	377.34
1985-08-12	414	415	406	410	256,607	383.90
1985-08-09	409	415	404	409	420,356	382.96
1985-08-08	403	410	402	407	458,298	381.09
1985-08-07	402	406	401	405	477,268	379.21
1985-08-06	423	425	404	404	935,566	378.28
1985-08-05	431	432	416	424	2,647,941	397
1985-08-03	418	421	411	415	1,707,383	388.58
1985-08-02	382	398	381	393	1,106,304	367.98
1985-08-01	394	394	376	379	948,546	354.87
1985-07-31	361	400	361	400	423,351	374.53
1985-07-30	367	370	353	357	363,443	334.27
1985-07-29	372	374	361	372	713,906	348.32
1985-07-27	373	376	372	376	250,616	352.06
1985-07-26	379	380	372	372	428,343	348.32
1985-07-25	381	381	379	379	270,585	354.87
1985-07-24	387	388	379	381	1,236,105	356.74
1985-07-23	392	394	387	387	304,533	362.36
1985-07-22	389	400	387	392	194,702	367.04
1985-07-20	388	391	386	388	148,772	363.30
1985-07-19	391	391	386	388	166,744	363.30
1985-07-18	401	402	383	383	240,631	358.61
1985-07-17	391	403	391	396	382,414	370.79
1985-07-16	376	396	376	396	288,558	370.79
1985-07-15	384	386	373	376	521,201	352.06
1985-07-12	388	396	386	386	742,861	361.42
1985-07-11	401	404	391	391	810,757	366.11
1985-07-10	406	406	400	400	422,353	374.53
1985-07-09	404	405	401	401	436,331	375.47
1985-07-08	408	411	406	406	339,480	380.15
1985-07-06	409	415	405	407	247,620	381.09
1985-07-05	404	414	402	404	567,131	378.28
1985-07-04	416	416	406	407	613,060	381.09
1985-07-03	411	416	411	416	286,561	389.51
1985-07-02	421	421	411	411	338,481	384.83
1985-07-01	423	423	417	421	773,814	394.20
1985-06-29	426	429	418	418	407,376	391.39
1985-06-28	429	444	426	431	1,915,065	403.56
1985-06-27	428	432	416	424	804,766	397
1985-06-26	443	443	432	433	3,497,639	405.43
1985-06-25	430	446	430	446	4,703,790	417.60
1985-06-24	416	429	412	424	1,229,116	397
1985-06-22	402	408	401	401	230,646	375.47
1985-06-21	409	409	397	397	231,645	371.72
1985-06-20	401	406	400	404	266,591	378.28
1985-06-19	400	401	396	401	382,414	375.47
1985-06-18	404	408	398	398	392,399	372.66
1985-06-17	404	411	401	408	428,343	382.02
1985-06-15	393	404	392	404	415,363	378.28
1985-06-14	396	399	391	391	406,377	366.11
1985-06-13	404	404	397	399	362,444	373.60
1985-06-12	397	404	397	404	410,371	378.28
1985-06-11	400	403	398	398	399,388	372.66
1985-06-10	403	410	400	400	473,275	374.53
1985-06-07	407	409	403	404	628,037	378.28
1985-06-06	413	413	407	407	465,287	381.09
1985-06-05	418	420	408	408	732,877	382.02
1985-06-04	410	420	410	415	552,154	388.58
1985-06-03	414	421	411	411	495,241	384.83
1985-06-01	416	419	413	416	492,245	389.51
1985-05-31	415	421	411	413	964,522	386.70
1985-05-30	418	421	416	416	519,204	389.51
1985-05-29	421	425	416	416	1,161,220	389.51
1985-05-28	419	426	416	422	623,045	395.13
1985-05-27	421	429	416	421	435,333	394.20
1985-05-25	418	421	414	421	312,521	394.20
1985-05-24	420	421	414	414	561,140	387.64
1985-05-23	421	426	415	417	619,051	390.45
1985-05-22	441	441	421	422	1,267,058	395.13
1985-05-21	438	440	427	436	1,929,043	408.24
1985-05-20	420	435	420	431	1,683,420	403.56
1985-05-18	411	411	406	406	387,406	380.15
1985-05-17	414	414	405	411	1,018,439	384.83
1985-05-16	413	417	405	414	1,069,361	387.64
1985-05-15	412	421	404	413	1,124,277	386.70
1985-05-14	412	415	411	412	534,181	385.77
1985-05-13	422	423	411	415	666,978	388.58
1985-05-10	414	428	414	423	874,659	396.07
1985-05-09	414	419	411	419	1,009,453	392.32
1985-05-08	431	436	408	413	2,086,801	386.70
1985-05-07	433	441	427	428	1,677,429	400.75
1985-05-04	429	433	428	429	812,754	401.69
1985-05-02	433	438	429	429	1,617,521	401.69
1985-05-01	441	451	434	435	3,060,309	407.30
1985-04-30	438	450	433	436	2,010,918	408.24
1985-04-27	458	462	441	441	2,166,679	412.92
1985-04-26	460	476	452	453	19,489,126	424.16
1985-04-25	436	460	436	460	6,575,920	430.71
1985-04-24	429	438	425	429	4,075,753	401.69
1985-04-23	458	464	429	431	9,164,952	403.56
1985-04-22	448	464	444	455	14,683,493	426.03
1985-04-20	447	457	437	443	8,313,257	414.79
1985-04-19	421	466	412	447	25,696,611	418.54
1985-04-18	448	448	405	431	20,434,677	403.56
1985-04-17	366	443	366	443	24,119,029	414.79
1985-04-16	384	386	359	363	1,919,058	339.89
1985-04-15	386	386	377	379	1,378,886	354.87
1985-04-12	366	386	365	386	2,535,114	361.42
1985-04-11	362	365	352	364	385,409	340.82
1985-04-10	366	368	360	361	780,803	338.02
1985-04-09	369	371	366	368	392,399	344.57
1985-04-08	372	380	367	367	842,708	343.63
1985-04-06	375	375	371	371	338,481	347.38
1985-04-05	386	386	371	371	2,336,419	347.38
1985-04-04	367	386	367	386	5,273,916	361.42
1985-04-03	371	371	361	367	1,113,293	343.63
1985-04-02	361	374	357	370	1,255,076	346.44
1985-04-01	346	365	344	364	462,291	340.82
1985-03-30	342	345	339	344	361,446	322.10
1985-03-29	344	350	343	343	428,343	321.16
1985-03-28	344	346	342	346	377,421	323.97
1985-03-27	342	346	341	342	485,256	320.23
1985-03-26	344	345	340	344	424,350	322.10
1985-03-25	347	347	339	345	561,140	323.03
1985-03-23	347	350	346	349	240,631	326.78
1985-03-22	353	353	347	347	342,475	324.91
1985-03-20	354	354	349	351	216,668	328.65
1985-03-19	356	359	349	349	287,559	326.78
1985-03-18	352	355	349	355	240,631	332.40
1985-03-16	349	351	347	349	195,700	326.78
1985-03-15	351	354	347	349	300,539	326.78
1985-03-14	355	359	349	349	666,978	326.78
1985-03-13	356	359	352	353	496,239	330.52
1985-03-12	354	358	349	351	766,825	328.65
1985-03-11	353	356	351	351	454,304	328.65
1985-03-08	353	356	351	351	431,339	328.65
1985-03-07	355	355	351	352	350,463	329.59
1985-03-06	354	354	349	352	367,437	329.59
1985-03-05	351	354	349	349	291,553	326.78
1985-03-04	354	356	349	351	436,331	328.65
1985-03-02	349	356	346	354	665,979	331.46
1985-03-01	346	359	344	359	644,013	336.14
1985-02-28	354	355	341	342	1,009,453	320.23
1985-02-27	359	363	354	356	671,970	333.33
1985-02-26	364	366	359	359	1,198,163	336.14
1985-02-25	363	371	359	359	1,378,886	336.14
1985-02-23	368	368	359	363	528,190	339.89
1985-02-22	362	366	359	364	1,331,958	340.82
1985-02-21	371	371	366	370	721,893	346.44
1985-02-20	377	377	366	366	1,361,912	342.70
1985-02-19	366	379	364	377	1,904,081	353
1985-02-18	364	368	359	361	642,016	338.02
1985-02-16	364	364	359	359	562,138	336.14
1985-02-15	370	372	359	359	916,595	336.14
1985-02-14	376	377	364	370	1,413,833	346.44
1985-02-13	373	386	370	371	3,381,816	347.38
1985-02-12	376	379	368	368	1,204,154	344.57
1985-02-08	364	382	364	371	2,179,659	347.38
1985-02-07	366	372	360	366	1,881,117	342.70
1985-02-06	367	370	357	359	2,711,843	336.14
1985-02-05	385	389	367	367	2,952,474	343.63
1985-02-04	386	391	372	372	3,183,121	348.32
1985-02-02	399	403	381	386	9,831,929	361.42
1985-02-01	386	399	381	398	20,738,212	372.66
1985-01-31	376	386	369	379	15,555,156	354.87
1985-01-30	366	374	361	364	11,964,660	340.82
1985-01-29	335	359	335	359	4,399,257	336.14
1985-01-28	331	335	328	331	1,396,859	309.93
1985-01-26	337	340	326	326	1,143,248	305.24
1985-01-25	340	341	337	337	623,045	315.54
1985-01-24	339	343	338	338	508,221	316.48
1985-01-23	346	346	339	341	839,713	319.29
1985-01-22	353	353	342	343	2,167,677	321.16
1985-01-21	351	357	347	348	2,834,655	325.84
1985-01-19	337	349	336	349	856,687	326.78
1985-01-18	344	346	337	337	942,555	315.54
1985-01-17	344	348	336	339	1,730,348	317.42
1985-01-16	358	363	342	342	4,108,702	320.23
1985-01-14	346	355	340	353	2,390,336	330.52
1985-01-11	352	354	344	348	2,760,768	325.84
1985-01-10	361	369	347	348	13,914,671	325.84
1985-01-09	341	361	336	355	21,293,361	332.40
1985-01-08	313	339	313	336	6,756,643	314.61
1985-01-07	319	319	310	313	922,586	293.07
1985-01-05	324	331	313	313	2,926,514	293.07
1985-01-04	315	323	306	320	1,228,117	299.63

分割・併合履歴： [1991-01-28]1株→1.068株