1. HOME >
  2. 株価時系列 >
  3. 4021 >
  4. 1987年

4021 日産化学(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28442451442446176,729417.60
1987-12-26473476458458218,665428.84
1987-12-25476476458471220,662441.01
1987-12-24488490481483186,714452.25
1987-12-23487490481486101,844455.06
1987-12-22487496481482343,474451.31
1987-12-21488496484487169,740455.99
1987-12-18496498482483180,723452.25
1987-12-17495500488491199,694459.74
1987-12-16493497487490363,443458.80
1987-12-15501505493498158,757466.29
1987-12-14503511491491121,813459.74
1987-12-11501511499499215,669467.23
1987-12-10513513507511162,751478.46
1987-12-09516516508511304,533478.46
1987-12-08519519505506170,738473.78
1987-12-07517518503514319,510481.27
1987-12-05519521512518189,709485.02
1987-12-04519521510516479,265483.15
1987-12-03497521497520468,282486.89
1987-12-02492502492501220,662469.10
1987-12-01489491486487138,787455.99
1987-11-30487492486491103,841459.74
1987-11-2849449948648658,910455.06
1987-11-27501501491501178,726469.10
1987-11-26500501486491236,637459.74
1987-11-2548649648249666,897464.42
1987-11-2449149648148169,893450.38
1987-11-2047949147648667,896455.06
1987-11-19476481476476146,775445.69
1987-11-18481481471476177,728445.69
1987-11-17481486471481105,838450.38
1987-11-16487497487491126,806459.74
1987-11-13486486477481223,657450.38
1987-11-12461466446451291,553422.29
1987-11-11461461441451372,429422.29
1987-11-10486486451455176,729426.03
1987-11-09497497486486139,786455.06
1987-11-07501501497497106,836465.36
1987-11-06500501497497133,795465.36
1987-11-05506506501501183,718469.10
1987-11-04516517511511121,813478.46
1987-11-02521526517521184,717487.83
1987-10-31504529504529110,830495.32
1987-10-30531531511514175,731481.27
1987-10-29530530501501411,369469.10
1987-10-28541541521531268,588497.19
1987-10-27502531501516380,417483.15
1987-10-26521541500503518,206470.97
1987-10-24531541528528202,689494.38
1987-10-23531541531531411,369497.19
1987-10-22576576551551574,120515.92
1987-10-21483541483536725,887501.87
1987-10-20482482482482285,562451.31
1987-10-19576589576582467,284544.94
1987-10-16597606596601372,429562.73
1987-10-15601611597603411,369564.61
1987-10-146146166036041,031,419565.54
1987-10-135996205916092,178,660570.23
1987-10-12599599586589292,552551.50
1987-10-09579601578599738,867560.86
1987-10-08576581576578240,631541.20
1987-10-07579586576576372,429539.33
1987-10-06584586582586300,539548.69
1987-10-05583591583586168,741548.69
1987-10-03601601581582333,489544.94
1987-10-02581600579599518,206560.86
1987-10-01581589578581313,519544.01
1987-09-30577591576576352,460539.33
1987-09-29591591577577214,671540.26
1987-09-28587590577588204,686550.56
1987-09-26561581561567335,486530.90
1987-09-25576577566571414,365534.64
1987-09-24585591574574413,366537.45
1987-09-22586596582582347,467544.94
1987-09-21610610601601406,377562.73
1987-09-18583611582600822,739561.80
1987-09-17591591581584241,630546.82
1987-09-16584587577581278,573544.01
1987-09-14583591583584216,668546.82
1987-09-11587596581582364,441544.94
1987-09-10590591586591246,622553.37
1987-09-09603611586586734,874548.69
1987-09-08601609593593505,226555.24
1987-09-07607611601601490,249562.73
1987-09-05619619606606685,949567.42
1987-09-04603611601605465,287566.48
1987-09-03609611596607888,638568.35
1987-09-02616616607609917,593570.23
1987-09-01611616601616501,232576.78
1987-08-31601614595611767,823572.10
1987-08-29610610596600729,881561.80
1987-08-286146146066101,310,990571.16
1987-08-276206216066101,317,980571.16
1987-08-266016195926162,137,723576.78
1987-08-25592596581581400,386544.01
1987-08-24593599591592487,253554.31
1987-08-22599601591592297,544554.31
1987-08-216016065895891,021,434551.50
1987-08-20591601587597933,569558.99
1987-08-19596596576590406,377552.43
1987-08-18576601576601595,088562.73
1987-08-17576580572576532,184539.33
1987-08-146016015825821,103,309544.94
1987-08-13601601597598971,511559.93
1987-08-12596601592596673,967558.05
1987-08-11595601591591555,149553.37
1987-08-10601604591591569,128553.37
1987-08-076046125915961,062,372558.05
1987-08-066006245916123,333,890573.03
1987-08-055916005855911,769,288553.37
1987-08-045966105795833,241,032545.88
1987-08-036316366066116,397,194572.10
1987-08-0162665662664118,072,298600.19
1987-07-316066066066069,277,779567.42
1987-07-30497511497506264,594473.78
1987-07-29501511501507343,474474.72
1987-07-28511511501511179,725478.46
1987-07-27501511496511377,421478.46
1987-07-25504505499499239,633467.23
1987-07-24499511496496307,529464.42
1987-07-23491500481491211,676459.74
1987-07-22496501491491266,591459.74
1987-07-21492501476493384,411461.61
1987-07-20511519511512284,564479.40
1987-07-17521530518529301,538495.32
1987-07-16524531513513360,447480.34
1987-07-15526530521524223,657490.64
1987-07-14531531526527200,692493.45
1987-07-13526531526531211,676497.19
1987-07-10531535523526291,553492.51
1987-07-09521530519522339,480488.76
1987-07-08527540521531465,287497.19
1987-07-07532544522522755,841488.76
1987-07-06546548533533794,782499.06
1987-07-045545545465511,128,271515.92
1987-07-035665715435494,467,153514.05
1987-07-025355605315603,744,261524.35
1987-07-01526534522526856,687492.51
1987-06-30536536519526971,511492.51
1987-06-295545565315382,398,324503.75
1987-06-275495555445555,447,650519.66
1987-06-265415565325364,137,658501.87
1987-06-255125215035161,149,238483.15
1987-06-24514516496502982,494470.04
1987-06-23501517500514687,945481.27
1987-06-22503506491500352,460468.17
1987-06-19509511501502497,238470.04
1987-06-18501505492503573,121470.97
1987-06-174995014864861,064,368455.06
1987-06-16510510499499524,196467.23
1987-06-15502515501501409,372469.10
1987-06-12509516504506785,796473.78
1987-06-11521525511511370,432478.46
1987-06-10521526516516403,382483.15
1987-06-09526529521521560,141487.83
1987-06-08526531521522652,999488.76
1987-06-06526526519526421,354492.51
1987-06-05529529519523743,860489.70
1987-06-045375455165193,772,218485.96
1987-06-035145355145352,682,888500.94
1987-06-02521522511514577,115481.27
1987-06-015295305195231,245,091489.70
1987-05-305285315245241,556,614490.64
1987-05-295195315165242,184,651490.64
1987-05-284805164775141,168,209481.27
1987-05-27485487476481517,207450.38
1987-05-26492497482490494,242458.80
1987-05-25492501491496328,496464.42
1987-05-23509509491491546,163459.74
1987-05-22492506488506819,743473.78
1987-05-21477481476477333,489446.63
1987-05-20481482471473396,392442.88
1987-05-19486491481482446,316451.31
1987-05-18501504490491462,291459.74
1987-05-155065095015011,027,425469.10
1987-05-145015074995011,009,453469.10
1987-05-135075114995011,459,762469.10
1987-05-125115205035091,051,388476.59
1987-05-11531531521521914,598487.83
1987-05-085315345165233,318,913489.70
1987-05-075365395235286,189,512494.38
1987-05-065305325105317,938,831497.19
1987-05-025015104985104,042,803477.53
1987-05-014864964814962,589,031464.42
1987-04-30471471451451436,331422.29
1987-04-28456461433433183,718405.43
1987-04-27466471451451474,273422.29
1987-04-25481483472481843,707450.38
1987-04-244714774664761,197,165445.69
1987-04-23441453441451351,461422.29
1987-04-22432441432436261,599408.24
1987-04-21441441431432250,616404.49
1987-04-20443446436436260,601408.24
1987-04-17447451444444311,522415.73
1987-04-16442451442445229,648416.67
1987-04-15447447442443194,702414.79
1987-04-14441455439455304,533426.03
1987-04-13447451443443344,472414.79
1987-04-10451452447449374,426420.41
1987-04-09458461452452534,181423.22
1987-04-08448465447453648,007424.16
1987-04-07447450446446222,659417.60
1987-04-06451456446446234,640417.60
1987-04-04451456449451423,351422.29
1987-04-03451451446449335,486420.41
1987-04-02446451444451266,591422.29
1987-04-01441446437441398,389412.92
1987-03-31446446436444305,532415.73
1987-03-30457457451451467,284422.29
1987-03-28461464452452393,397423.22
1987-03-27456480454461556,148431.65
1987-03-26456461452456465,287426.97
1987-03-25466466456458312,521428.84
1987-03-24476477456461506,224431.65
1987-03-23467490467476877,655445.69
1987-03-20472476466467513,213437.27
1987-03-19479481471471809,759441.01
1987-03-18467479466471564,135441.01
1987-03-17467481466466455,302436.33
1987-03-16476476463471454,304441.01
1987-03-13487490471476690,941445.69
1987-03-124965044784843,044,334453.18
1987-03-114794924794862,530,122455.06
1987-03-104704864674741,635,493443.82
1987-03-094754844714751,447,781444.76
1987-03-07481481466467764,828437.27
1987-03-064514804514801,737,337449.44
1987-03-05457461441446591,094417.60
1987-03-04462468456456457,299426.97
1987-03-03470470452452633,030423.22
1987-03-024864874674712,297,478441.01
1987-02-284724814714813,545,565450.38
1987-02-274544814514622,142,716432.58
1987-02-264414604374591,044,399429.78
1987-02-25440450437441942,555412.92
1987-02-24436450432439404,380411.05
1987-02-23441446430432426,346404.49
1987-02-20452453441450549,158421.35
1987-02-19465466453453763,829424.16
1987-02-184684764614631,636,492433.52
1987-02-174914944564615,160,090431.65
1987-02-164584874564869,525,399455.06
1987-02-134514594484483,489,651419.48
1987-02-124504504424481,773,282419.48
1987-02-104454454264261,240,099398.88
1987-02-09410411406410150,769383.90
1987-02-07413416408410192,705383.90
1987-02-06419419414415231,645388.58
1987-02-05412418411416256,607389.51
1987-02-04424427411411349,464384.83
1987-02-03427428421426358,451398.88
1987-02-02427428423427293,550399.81
1987-01-31441441437437858,684409.18
1987-01-304254514224422,620,982413.86
1987-01-29415421411420563,137393.26
1987-01-28406411402402537,177376.40
1987-01-27416417405405286,561379.21
1987-01-26422424416419538,175392.32
1987-01-24421424419422406,377395.13
1987-01-23424429420421973,508394.20
1987-01-224164264154191,539,640392.32
1987-01-214084204064141,695,401387.64
1987-01-20401408397405665,979379.21
1987-01-19401404397397371,431371.72
1987-01-16393404393400430,340374.53
1987-01-14380391376391133,795366.11
1987-01-13379384378381219,663356.74
1987-01-12389391384384153,764359.55
1987-01-09387389386387374,426362.36
1987-01-08383389383387231,645362.36
1987-01-07382391379381402,383356.74
1987-01-06367381367379160,754354.87
1987-01-0536136636136691,859342.70

分割・併合履歴 ： [1991-01-28]1株→1.068株