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
1987-12-28	442	451	442	446	176,729	417.60
1987-12-26	473	476	458	458	218,665	428.84
1987-12-25	476	476	458	471	220,662	441.01
1987-12-24	488	490	481	483	186,714	452.25
1987-12-23	487	490	481	486	101,844	455.06
1987-12-22	487	496	481	482	343,474	451.31
1987-12-21	488	496	484	487	169,740	455.99
1987-12-18	496	498	482	483	180,723	452.25
1987-12-17	495	500	488	491	199,694	459.74
1987-12-16	493	497	487	490	363,443	458.80
1987-12-15	501	505	493	498	158,757	466.29
1987-12-14	503	511	491	491	121,813	459.74
1987-12-11	501	511	499	499	215,669	467.23
1987-12-10	513	513	507	511	162,751	478.46
1987-12-09	516	516	508	511	304,533	478.46
1987-12-08	519	519	505	506	170,738	473.78
1987-12-07	517	518	503	514	319,510	481.27
1987-12-05	519	521	512	518	189,709	485.02
1987-12-04	519	521	510	516	479,265	483.15
1987-12-03	497	521	497	520	468,282	486.89
1987-12-02	492	502	492	501	220,662	469.10
1987-12-01	489	491	486	487	138,787	455.99
1987-11-30	487	492	486	491	103,841	459.74
1987-11-28	494	499	486	486	58,910	455.06
1987-11-27	501	501	491	501	178,726	469.10
1987-11-26	500	501	486	491	236,637	459.74
1987-11-25	486	496	482	496	66,897	464.42
1987-11-24	491	496	481	481	69,893	450.38
1987-11-20	479	491	476	486	67,896	455.06
1987-11-19	476	481	476	476	146,775	445.69
1987-11-18	481	481	471	476	177,728	445.69
1987-11-17	481	486	471	481	105,838	450.38
1987-11-16	487	497	487	491	126,806	459.74
1987-11-13	486	486	477	481	223,657	450.38
1987-11-12	461	466	446	451	291,553	422.29
1987-11-11	461	461	441	451	372,429	422.29
1987-11-10	486	486	451	455	176,729	426.03
1987-11-09	497	497	486	486	139,786	455.06
1987-11-07	501	501	497	497	106,836	465.36
1987-11-06	500	501	497	497	133,795	465.36
1987-11-05	506	506	501	501	183,718	469.10
1987-11-04	516	517	511	511	121,813	478.46
1987-11-02	521	526	517	521	184,717	487.83
1987-10-31	504	529	504	529	110,830	495.32
1987-10-30	531	531	511	514	175,731	481.27
1987-10-29	530	530	501	501	411,369	469.10
1987-10-28	541	541	521	531	268,588	497.19
1987-10-27	502	531	501	516	380,417	483.15
1987-10-26	521	541	500	503	518,206	470.97
1987-10-24	531	541	528	528	202,689	494.38
1987-10-23	531	541	531	531	411,369	497.19
1987-10-22	576	576	551	551	574,120	515.92
1987-10-21	483	541	483	536	725,887	501.87
1987-10-20	482	482	482	482	285,562	451.31
1987-10-19	576	589	576	582	467,284	544.94
1987-10-16	597	606	596	601	372,429	562.73
1987-10-15	601	611	597	603	411,369	564.61
1987-10-14	614	616	603	604	1,031,419	565.54
1987-10-13	599	620	591	609	2,178,660	570.23
1987-10-12	599	599	586	589	292,552	551.50
1987-10-09	579	601	578	599	738,867	560.86
1987-10-08	576	581	576	578	240,631	541.20
1987-10-07	579	586	576	576	372,429	539.33
1987-10-06	584	586	582	586	300,539	548.69
1987-10-05	583	591	583	586	168,741	548.69
1987-10-03	601	601	581	582	333,489	544.94
1987-10-02	581	600	579	599	518,206	560.86
1987-10-01	581	589	578	581	313,519	544.01
1987-09-30	577	591	576	576	352,460	539.33
1987-09-29	591	591	577	577	214,671	540.26
1987-09-28	587	590	577	588	204,686	550.56
1987-09-26	561	581	561	567	335,486	530.90
1987-09-25	576	577	566	571	414,365	534.64
1987-09-24	585	591	574	574	413,366	537.45
1987-09-22	586	596	582	582	347,467	544.94
1987-09-21	610	610	601	601	406,377	562.73
1987-09-18	583	611	582	600	822,739	561.80
1987-09-17	591	591	581	584	241,630	546.82
1987-09-16	584	587	577	581	278,573	544.01
1987-09-14	583	591	583	584	216,668	546.82
1987-09-11	587	596	581	582	364,441	544.94
1987-09-10	590	591	586	591	246,622	553.37
1987-09-09	603	611	586	586	734,874	548.69
1987-09-08	601	609	593	593	505,226	555.24
1987-09-07	607	611	601	601	490,249	562.73
1987-09-05	619	619	606	606	685,949	567.42
1987-09-04	603	611	601	605	465,287	566.48
1987-09-03	609	611	596	607	888,638	568.35
1987-09-02	616	616	607	609	917,593	570.23
1987-09-01	611	616	601	616	501,232	576.78
1987-08-31	601	614	595	611	767,823	572.10
1987-08-29	610	610	596	600	729,881	561.80
1987-08-28	614	614	606	610	1,310,990	571.16
1987-08-27	620	621	606	610	1,317,980	571.16
1987-08-26	601	619	592	616	2,137,723	576.78
1987-08-25	592	596	581	581	400,386	544.01
1987-08-24	593	599	591	592	487,253	554.31
1987-08-22	599	601	591	592	297,544	554.31
1987-08-21	601	606	589	589	1,021,434	551.50
1987-08-20	591	601	587	597	933,569	558.99
1987-08-19	596	596	576	590	406,377	552.43
1987-08-18	576	601	576	601	595,088	562.73
1987-08-17	576	580	572	576	532,184	539.33
1987-08-14	601	601	582	582	1,103,309	544.94
1987-08-13	601	601	597	598	971,511	559.93
1987-08-12	596	601	592	596	673,967	558.05
1987-08-11	595	601	591	591	555,149	553.37
1987-08-10	601	604	591	591	569,128	553.37
1987-08-07	604	612	591	596	1,062,372	558.05
1987-08-06	600	624	591	612	3,333,890	573.03
1987-08-05	591	600	585	591	1,769,288	553.37
1987-08-04	596	610	579	583	3,241,032	545.88
1987-08-03	631	636	606	611	6,397,194	572.10
1987-08-01	626	656	626	641	18,072,298	600.19
1987-07-31	606	606	606	606	9,277,779	567.42
1987-07-30	497	511	497	506	264,594	473.78
1987-07-29	501	511	501	507	343,474	474.72
1987-07-28	511	511	501	511	179,725	478.46
1987-07-27	501	511	496	511	377,421	478.46
1987-07-25	504	505	499	499	239,633	467.23
1987-07-24	499	511	496	496	307,529	464.42
1987-07-23	491	500	481	491	211,676	459.74
1987-07-22	496	501	491	491	266,591	459.74
1987-07-21	492	501	476	493	384,411	461.61
1987-07-20	511	519	511	512	284,564	479.40
1987-07-17	521	530	518	529	301,538	495.32
1987-07-16	524	531	513	513	360,447	480.34
1987-07-15	526	530	521	524	223,657	490.64
1987-07-14	531	531	526	527	200,692	493.45
1987-07-13	526	531	526	531	211,676	497.19
1987-07-10	531	535	523	526	291,553	492.51
1987-07-09	521	530	519	522	339,480	488.76
1987-07-08	527	540	521	531	465,287	497.19
1987-07-07	532	544	522	522	755,841	488.76
1987-07-06	546	548	533	533	794,782	499.06
1987-07-04	554	554	546	551	1,128,271	515.92
1987-07-03	566	571	543	549	4,467,153	514.05
1987-07-02	535	560	531	560	3,744,261	524.35
1987-07-01	526	534	522	526	856,687	492.51
1987-06-30	536	536	519	526	971,511	492.51
1987-06-29	554	556	531	538	2,398,324	503.75
1987-06-27	549	555	544	555	5,447,650	519.66
1987-06-26	541	556	532	536	4,137,658	501.87
1987-06-25	512	521	503	516	1,149,238	483.15
1987-06-24	514	516	496	502	982,494	470.04
1987-06-23	501	517	500	514	687,945	481.27
1987-06-22	503	506	491	500	352,460	468.17
1987-06-19	509	511	501	502	497,238	470.04
1987-06-18	501	505	492	503	573,121	470.97
1987-06-17	499	501	486	486	1,064,368	455.06
1987-06-16	510	510	499	499	524,196	467.23
1987-06-15	502	515	501	501	409,372	469.10
1987-06-12	509	516	504	506	785,796	473.78
1987-06-11	521	525	511	511	370,432	478.46
1987-06-10	521	526	516	516	403,382	483.15
1987-06-09	526	529	521	521	560,141	487.83
1987-06-08	526	531	521	522	652,999	488.76
1987-06-06	526	526	519	526	421,354	492.51
1987-06-05	529	529	519	523	743,860	489.70
1987-06-04	537	545	516	519	3,772,218	485.96
1987-06-03	514	535	514	535	2,682,888	500.94
1987-06-02	521	522	511	514	577,115	481.27
1987-06-01	529	530	519	523	1,245,091	489.70
1987-05-30	528	531	524	524	1,556,614	490.64
1987-05-29	519	531	516	524	2,184,651	490.64
1987-05-28	480	516	477	514	1,168,209	481.27
1987-05-27	485	487	476	481	517,207	450.38
1987-05-26	492	497	482	490	494,242	458.80
1987-05-25	492	501	491	496	328,496	464.42
1987-05-23	509	509	491	491	546,163	459.74
1987-05-22	492	506	488	506	819,743	473.78
1987-05-21	477	481	476	477	333,489	446.63
1987-05-20	481	482	471	473	396,392	442.88
1987-05-19	486	491	481	482	446,316	451.31
1987-05-18	501	504	490	491	462,291	459.74
1987-05-15	506	509	501	501	1,027,425	469.10
1987-05-14	501	507	499	501	1,009,453	469.10
1987-05-13	507	511	499	501	1,459,762	469.10
1987-05-12	511	520	503	509	1,051,388	476.59
1987-05-11	531	531	521	521	914,598	487.83
1987-05-08	531	534	516	523	3,318,913	489.70
1987-05-07	536	539	523	528	6,189,512	494.38
1987-05-06	530	532	510	531	7,938,831	497.19
1987-05-02	501	510	498	510	4,042,803	477.53
1987-05-01	486	496	481	496	2,589,031	464.42
1987-04-30	471	471	451	451	436,331	422.29
1987-04-28	456	461	433	433	183,718	405.43
1987-04-27	466	471	451	451	474,273	422.29
1987-04-25	481	483	472	481	843,707	450.38
1987-04-24	471	477	466	476	1,197,165	445.69
1987-04-23	441	453	441	451	351,461	422.29
1987-04-22	432	441	432	436	261,599	408.24
1987-04-21	441	441	431	432	250,616	404.49
1987-04-20	443	446	436	436	260,601	408.24
1987-04-17	447	451	444	444	311,522	415.73
1987-04-16	442	451	442	445	229,648	416.67
1987-04-15	447	447	442	443	194,702	414.79
1987-04-14	441	455	439	455	304,533	426.03
1987-04-13	447	451	443	443	344,472	414.79
1987-04-10	451	452	447	449	374,426	420.41
1987-04-09	458	461	452	452	534,181	423.22
1987-04-08	448	465	447	453	648,007	424.16
1987-04-07	447	450	446	446	222,659	417.60
1987-04-06	451	456	446	446	234,640	417.60
1987-04-04	451	456	449	451	423,351	422.29
1987-04-03	451	451	446	449	335,486	420.41
1987-04-02	446	451	444	451	266,591	422.29
1987-04-01	441	446	437	441	398,389	412.92
1987-03-31	446	446	436	444	305,532	415.73
1987-03-30	457	457	451	451	467,284	422.29
1987-03-28	461	464	452	452	393,397	423.22
1987-03-27	456	480	454	461	556,148	431.65
1987-03-26	456	461	452	456	465,287	426.97
1987-03-25	466	466	456	458	312,521	428.84
1987-03-24	476	477	456	461	506,224	431.65
1987-03-23	467	490	467	476	877,655	445.69
1987-03-20	472	476	466	467	513,213	437.27
1987-03-19	479	481	471	471	809,759	441.01
1987-03-18	467	479	466	471	564,135	441.01
1987-03-17	467	481	466	466	455,302	436.33
1987-03-16	476	476	463	471	454,304	441.01
1987-03-13	487	490	471	476	690,941	445.69
1987-03-12	496	504	478	484	3,044,334	453.18
1987-03-11	479	492	479	486	2,530,122	455.06
1987-03-10	470	486	467	474	1,635,493	443.82
1987-03-09	475	484	471	475	1,447,781	444.76
1987-03-07	481	481	466	467	764,828	437.27
1987-03-06	451	480	451	480	1,737,337	449.44
1987-03-05	457	461	441	446	591,094	417.60
1987-03-04	462	468	456	456	457,299	426.97
1987-03-03	470	470	452	452	633,030	423.22
1987-03-02	486	487	467	471	2,297,478	441.01
1987-02-28	472	481	471	481	3,545,565	450.38
1987-02-27	454	481	451	462	2,142,716	432.58
1987-02-26	441	460	437	459	1,044,399	429.78
1987-02-25	440	450	437	441	942,555	412.92
1987-02-24	436	450	432	439	404,380	411.05
1987-02-23	441	446	430	432	426,346	404.49
1987-02-20	452	453	441	450	549,158	421.35
1987-02-19	465	466	453	453	763,829	424.16
1987-02-18	468	476	461	463	1,636,492	433.52
1987-02-17	491	494	456	461	5,160,090	431.65
1987-02-16	458	487	456	486	9,525,399	455.06
1987-02-13	451	459	448	448	3,489,651	419.48
1987-02-12	450	450	442	448	1,773,282	419.48
1987-02-10	445	445	426	426	1,240,099	398.88
1987-02-09	410	411	406	410	150,769	383.90
1987-02-07	413	416	408	410	192,705	383.90
1987-02-06	419	419	414	415	231,645	388.58
1987-02-05	412	418	411	416	256,607	389.51
1987-02-04	424	427	411	411	349,464	384.83
1987-02-03	427	428	421	426	358,451	398.88
1987-02-02	427	428	423	427	293,550	399.81
1987-01-31	441	441	437	437	858,684	409.18
1987-01-30	425	451	422	442	2,620,982	413.86
1987-01-29	415	421	411	420	563,137	393.26
1987-01-28	406	411	402	402	537,177	376.40
1987-01-27	416	417	405	405	286,561	379.21
1987-01-26	422	424	416	419	538,175	392.32
1987-01-24	421	424	419	422	406,377	395.13
1987-01-23	424	429	420	421	973,508	394.20
1987-01-22	416	426	415	419	1,539,640	392.32
1987-01-21	408	420	406	414	1,695,401	387.64
1987-01-20	401	408	397	405	665,979	379.21
1987-01-19	401	404	397	397	371,431	371.72
1987-01-16	393	404	393	400	430,340	374.53
1987-01-14	380	391	376	391	133,795	366.11
1987-01-13	379	384	378	381	219,663	356.74
1987-01-12	389	391	384	384	153,764	359.55
1987-01-09	387	389	386	387	374,426	362.36
1987-01-08	383	389	383	387	231,645	362.36
1987-01-07	382	391	379	381	402,383	356.74
1987-01-06	367	381	367	379	160,754	354.87
1987-01-05	361	366	361	366	91,859	342.70

分割・併合履歴： [1991-01-28]1株→1.068株