4021 日産化学(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	366	366	356	356	214,671	333.33
1986-12-26	372	374	369	372	223,657	348.32
1986-12-25	376	376	370	373	290,555	349.25
1986-12-24	381	386	379	379	188,711	354.87
1986-12-23	383	386	381	381	337,483	356.74
1986-12-22	388	388	382	384	182,720	359.55
1986-12-19	381	388	381	383	259,602	358.61
1986-12-18	385	389	379	379	396,392	354.87
1986-12-17	394	399	384	384	313,519	359.55
1986-12-16	400	400	391	394	235,639	368.91
1986-12-15	400	401	399	400	155,761	374.53
1986-12-12	401	406	396	397	409,372	371.72
1986-12-11	408	411	406	406	237,636	380.15
1986-12-10	411	415	407	407	295,547	381.09
1986-12-09	416	417	411	413	575,118	386.70
1986-12-08	398	413	398	411	701,924	384.83
1986-12-06	396	398	394	397	236,637	371.72
1986-12-05	392	398	391	398	525,195	372.66
1986-12-04	401	401	394	395	427,345	369.85
1986-12-03	403	406	399	399	438,328	373.60
1986-12-02	407	408	402	402	258,604	376.40
1986-12-01	406	408	403	405	292,552	379.21
1986-11-29	407	407	401	404	177,728	378.28
1986-11-28	402	407	399	405	459,296	379.21
1986-11-27	400	406	396	401	378,420	375.47
1986-11-26	396	401	391	393	368,435	367.98
1986-11-25	399	401	396	396	152,766	370.79
1986-11-22	396	400	392	396	152,766	370.79
1986-11-21	401	403	396	399	214,671	373.60
1986-11-20	404	406	397	397	235,639	371.72
1986-11-19	396	401	396	399	81,874	373.60
1986-11-18	392	401	387	392	151,767	367.04
1986-11-17	401	406	396	396	194,702	370.79
1986-11-14	400	401	394	396	330,493	370.79
1986-11-13	406	415	396	401	504,227	375.47
1986-11-12	406	414	403	406	464,288	380.15
1986-11-11	411	416	403	404	555,149	378.28
1986-11-10	411	411	403	406	311,522	380.15
1986-11-07	408	419	405	411	892,632	384.83
1986-11-06	391	411	388	400	785,796	374.53
1986-11-05	386	391	386	388	278,573	363.30
1986-11-04	391	391	381	386	98,848	361.42
1986-11-01	389	394	389	391	180,723	366.11
1986-10-31	391	394	389	389	316,515	364.23
1986-10-30	395	395	384	391	348,466	366.11
1986-10-29	374	390	374	390	309,526	365.17
1986-10-28	366	385	366	369	270,585	345.51
1986-10-27	356	366	356	366	195,700	342.70
1986-10-25	347	366	347	366	145,777	342.70
1986-10-24	351	376	351	357	522,200	334.27
1986-10-23	336	356	336	342	275,578	320.23
1986-10-22	347	356	336	336	180,723	314.61
1986-10-21	351	352	335	346	151,767	323.97
1986-10-20	354	365	352	352	244,625	329.59
1986-10-17	371	373	366	369	101,844	345.51
1986-10-16	377	381	362	371	143,780	347.38
1986-10-15	380	384	374	376	233,642	352.06
1986-10-14	379	385	376	385	302,536	360.49
1986-10-13	392	394	373	374	298,542	350.19
1986-10-09	376	393	376	387	503,229	362.36
1986-10-08	376	390	376	381	612,062	356.74
1986-10-07	351	380	351	375	997,471	351.12
1986-10-06	360	371	360	361	274,579	338.02
1986-10-04	350	361	348	358	380,417	335.21
1986-10-03	320	345	316	345	236,637	323.03
1986-10-02	317	320	310	320	482,261	299.63
1986-10-01	351	356	322	322	411,369	301.50
1986-09-30	361	366	351	351	344,472	328.65
1986-09-29	373	376	366	366	257,605	342.70
1986-09-27	377	380	371	371	321,507	347.38
1986-09-26	381	386	376	376	366,438	352.06
1986-09-25	375	389	373	381	352,460	356.74
1986-09-24	372	376	371	371	1,056,381	347.38
1986-09-22	389	396	371	371	378,420	347.38
1986-09-19	391	391	386	389	201,691	364.23
1986-09-18	396	396	389	391	362,444	366.11
1986-09-17	391	399	391	396	183,718	370.79
1986-09-16	401	406	391	396	328,496	370.79
1986-09-12	401	407	396	406	370,432	380.15
1986-09-11	412	413	404	405	433,336	379.21
1986-09-10	417	419	411	413	332,490	386.70
1986-09-09	421	427	417	417	200,692	390.45
1986-09-08	431	431	423	427	176,729	399.81
1986-09-06	432	437	431	431	218,665	403.56
1986-09-05	441	446	433	433	253,611	405.43
1986-09-04	446	446	441	445	540,172	416.67
1986-09-03	422	434	417	431	333,489	403.56
1986-09-02	412	421	411	417	273,581	390.45
1986-09-01	411	416	411	413	415,363	386.70
1986-08-30	416	420	411	411	283,565	384.83
1986-08-29	421	425	418	418	396,392	391.39
1986-08-28	426	426	421	421	226,653	394.20
1986-08-27	423	431	421	423	195,700	396.07
1986-08-26	420	427	417	421	487,253	394.20
1986-08-25	409	419	409	416	727,884	389.51
1986-08-23	402	411	401	404	562,138	378.28
1986-08-22	406	411	401	405	1,678,427	379.21
1986-08-21	431	431	411	411	1,004,460	384.83
1986-08-20	436	436	426	431	3,129,203	403.56
1986-08-19	449	449	441	446	404,380	417.60
1986-08-18	451	451	446	446	371,431	417.60
1986-08-15	447	452	443	448	585,103	419.48
1986-08-14	441	446	441	443	530,187	414.79
1986-08-13	451	451	441	446	336,484	417.60
1986-08-12	449	451	446	451	807,762	422.29
1986-08-11	464	467	459	459	427,345	429.78
1986-08-08	479	479	461	462	529,189	432.58
1986-08-07	470	485	469	481	680,956	450.38
1986-08-06	458	470	458	465	266,591	435.39
1986-08-05	451	461	451	453	142,781	424.16
1986-08-04	432	451	431	451	169,740	422.29
1986-08-02	441	441	432	437	186,714	409.18
1986-08-01	451	453	437	441	357,452	412.92
1986-07-31	461	464	452	455	426,346	426.03
1986-07-30	467	476	459	459	471,278	429.78
1986-07-29	472	474	466	466	341,477	436.33
1986-07-28	466	475	465	475	215,669	444.76
1986-07-26	467	471	462	464	442,322	434.46
1986-07-25	464	466	463	466	535,180	436.33
1986-07-24	465	466	463	463	325,501	433.52
1986-07-23	469	472	464	466	502,230	436.33
1986-07-22	466	471	466	468	332,490	438.20
1986-07-21	478	478	463	463	303,535	433.52
1986-07-19	481	481	476	478	247,620	447.57
1986-07-18	481	481	477	477	366,438	446.63
1986-07-17	483	486	481	481	362,444	450.38
1986-07-16	489	490	484	484	415,363	453.18
1986-07-15	491	496	491	494	242,628	462.55
1986-07-14	489	495	487	489	364,441	457.87
1986-07-11	493	496	486	486	430,340	455.06
1986-07-10	488	491	484	484	578,114	453.18
1986-07-09	496	500	487	487	666,978	455.99
1986-07-08	495	502	492	502	572,123	470.04
1986-07-07	496	506	494	499	421,354	467.23
1986-07-05	490	494	490	491	356,454	459.74
1986-07-04	492	496	487	490	412,368	458.80
1986-07-03	496	500	489	491	533,183	459.74
1986-07-02	500	504	496	496	479,265	464.42
1986-07-01	501	510	499	502	486,255	470.04
1986-06-30	492	521	491	521	762,831	487.83
1986-06-28	497	501	491	495	294,549	463.48
1986-06-27	517	521	497	501	2,011,916	469.10
1986-06-26	519	521	497	511	1,998,936	478.46
1986-06-25	512	529	502	529	1,575,585	495.32
1986-06-24	517	525	512	517	966,518	484.08
1986-06-23	496	516	496	515	607,069	482.21
1986-06-21	501	504	496	499	179,725	467.23
1986-06-20	506	511	496	496	678,959	464.42
1986-06-19	492	506	491	498	567,131	466.29
1986-06-18	490	491	483	491	477,268	459.74
1986-06-17	501	501	489	491	599,082	459.74
1986-06-16	506	510	496	501	397,391	469.10
1986-06-13	502	509	501	505	674,965	472.85
1986-06-12	513	515	501	501	966,518	469.10
1986-06-11	511	518	507	511	958,531	478.46
1986-06-10	502	512	496	511	1,209,147	478.46
1986-06-09	523	524	505	507	1,222,127	474.72
1986-06-07	527	527	518	520	902,616	486.89
1986-06-06	541	541	522	523	2,627,972	489.70
1986-06-05	546	558	533	538	12,897,231	503.75
1986-06-04	512	535	509	531	11,901,757	497.19
1986-06-03	491	517	491	502	11,070,031	470.04
1986-06-02	486	487	482	486	539,174	455.06
1986-05-31	481	481	476	480	299,541	449.44
1986-05-30	481	485	476	477	1,036,411	446.63
1986-05-29	486	496	484	490	1,573,588	458.80
1986-05-28	481	486	479	482	726,886	451.31
1986-05-27	489	489	476	476	491,247	445.69
1986-05-26	491	491	482	489	558,144	457.87
1986-05-24	486	487	481	486	628,037	455.06
1986-05-23	481	481	471	475	580,111	444.76
1986-05-22	466	476	466	476	821,740	445.69
1986-05-21	469	471	462	465	1,053,385	435.39
1986-05-20	474	476	467	471	418,359	441.01
1986-05-19	480	486	474	474	550,157	443.82
1986-05-17	481	483	476	480	532,184	449.44
1986-05-16	482	489	478	484	2,130,734	453.18
1986-05-15	481	487	477	477	1,267,058	446.63
1986-05-14	490	491	477	486	1,532,651	455.06
1986-05-13	507	511	491	495	6,592,894	463.48
1986-05-12	491	504	491	501	11,805,903	469.10
1986-05-09	481	483	472	482	1,576,583	451.31
1986-05-08	471	481	469	477	1,644,479	446.63
1986-05-07	471	471	464	466	531,186	436.33
1986-05-06	465	471	464	471	374,426	441.01
1986-05-02	473	476	463	463	728,883	433.52
1986-05-01	479	481	468	468	1,111,297	438.20
1986-04-30	502	502	484	484	2,128,737	453.18
1986-04-28	491	505	491	497	7,449,581	465.36
1986-04-26	483	487	477	487	2,495,175	455.99
1986-04-25	480	487	473	473	3,340,879	442.88
1986-04-24	486	489	467	469	3,428,744	439.14
1986-04-23	454	485	454	481	6,380,220	450.38
1986-04-22	446	456	446	451	1,136,258	422.29
1986-04-21	449	451	445	445	446,316	416.67
1986-04-19	448	450	444	444	497,238	415.73
1986-04-18	453	456	446	448	652,001	419.48
1986-04-17	459	461	451	452	470,279	423.22
1986-04-16	449	459	446	458	667,976	428.84
1986-04-15	446	449	442	444	453,305	415.73
1986-04-14	441	445	441	441	773,814	412.92
1986-04-11	442	446	441	441	409,372	412.92
1986-04-10	442	446	442	443	110,830	414.79
1986-04-09	442	446	441	441	262,597	412.92
1986-04-08	446	450	442	442	142,781	413.86
1986-04-07	446	451	444	444	246,622	415.73
1986-04-05	446	451	446	446	117,819	417.60
1986-04-04	456	457	447	447	473,275	418.54
1986-04-03	451	459	439	459	488,252	429.78
1986-04-02	456	459	452	459	434,334	429.78
1986-04-01	470	470	453	456	997,471	426.97
1986-03-31	446	471	446	467	2,582,042	437.27
1986-03-29	451	451	446	446	340,478	417.60
1986-03-28	448	451	447	451	626,040	422.29
1986-03-27	451	459	447	447	731,878	418.54
1986-03-26	449	461	446	446	615,057	417.60
1986-03-25	443	451	441	449	320,509	420.41
1986-03-24	452	454	442	442	353,458	413.86
1986-03-22	461	461	451	452	560,141	423.22
1986-03-20	450	471	444	457	2,443,255	427.90
1986-03-19	439	451	439	441	682,953	412.92
1986-03-18	434	439	431	434	507,223	406.37
1986-03-17	435	441	433	433	429,342	405.43
1986-03-15	444	449	431	432	447,314	404.49
1986-03-14	453	453	436	450	552,154	421.35
1986-03-13	429	455	429	451	892,632	422.29
1986-03-12	431	431	427	428	423,351	400.75
1986-03-11	431	434	431	431	211,676	403.56
1986-03-10	435	436	431	434	214,671	406.37
1986-03-07	434	435	426	433	393,397	405.43
1986-03-06	438	440	433	434	240,631	406.37
1986-03-05	439	441	431	432	331,492	404.49
1986-03-04	445	445	436	441	635,027	412.92
1986-03-03	436	441	431	436	485,256	408.24
1986-03-01	426	427	423	424	132,796	397
1986-02-28	436	439	426	426	580,111	398.88
1986-02-27	436	437	431	436	1,077,349	408.24
1986-02-26	431	434	426	431	537,177	403.56
1986-02-25	422	425	420	425	282,567	397.94
1986-02-24	422	422	419	419	350,463	392.32
1986-02-22	422	425	421	422	111,829	395.13
1986-02-21	421	424	420	421	306,530	394.20
1986-02-20	427	427	416	416	827,731	389.51
1986-02-19	429	434	427	427	262,597	399.81
1986-02-18	430	435	430	431	524,196	403.56
1986-02-17	427	431	427	428	281,568	400.75
1986-02-15	429	436	426	427	304,533	399.81
1986-02-14	434	436	428	429	716,901	401.69
1986-02-13	447	447	432	432	573,121	404.49
1986-02-12	446	456	441	442	1,135,260	413.86
1986-02-10	438	445	438	441	517,207	412.92
1986-02-07	443	448	440	448	692,938	419.48
1986-02-06	435	448	433	442	886,641	413.86
1986-02-05	439	440	429	436	492,245	408.24
1986-02-04	419	439	419	436	287,559	408.24
1986-02-03	418	422	417	417	596,086	390.45
1986-02-01	421	423	418	419	399,388	392.32
1986-01-31	425	426	421	422	284,564	395.13
1986-01-30	420	429	418	426	336,484	398.88
1986-01-29	423	424	416	418	809,759	391.39
1986-01-28	425	427	420	420	459,296	393.26
1986-01-27	422	426	419	423	470,279	396.07
1986-01-25	430	430	427	427	190,708	399.81
1986-01-24	428	431	426	428	294,549	400.75
1986-01-23	435	435	428	428	224,656	400.75
1986-01-22	431	435	431	432	159,755	404.49
1986-01-21	432	436	429	431	194,702	403.56
1986-01-20	435	440	432	432	198,695	404.49
1986-01-18	433	434	429	430	175,731	402.62
1986-01-17	436	439	431	432	254,610	404.49
1986-01-16	436	440	435	439	178,726	411.05
1986-01-14	435	439	434	437	297,544	409.18
1986-01-13	441	444	434	436	254,610	408.24
1986-01-10	447	447	437	439	266,591	411.05
1986-01-09	450	454	447	447	541,170	418.54
1986-01-08	440	456	439	456	796,779	426.97
1986-01-07	432	440	432	440	200,692	411.99
1986-01-06	427	435	427	432	166,744	404.49
1986-01-04	425	433	425	430	209,679	402.62

分割・併合履歴： [1991-01-28]1株→1.068株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30