4021 日産化学(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	631	636	616	626	395,394	586.14
1988-12-27	623	636	621	633	262,597	592.70
1988-12-26	622	629	621	625	223,657	585.21
1988-12-24	621	629	614	621	468,282	581.46
1988-12-23	632	636	611	611	575,118	572.10
1988-12-22	631	641	631	632	318,512	591.76
1988-12-21	634	641	633	641	292,552	600.19
1988-12-20	646	651	630	631	573,121	590.82
1988-12-19	655	658	636	644	399,388	603
1988-12-16	661	665	641	641	1,057,379	600.19
1988-12-15	665	676	659	660	3,156,162	617.98
1988-12-14	646	670	641	661	3,023,366	618.91
1988-12-13	641	646	629	631	570,126	590.82
1988-12-12	641	649	638	640	438,328	599.25
1988-12-09	631	641	631	631	516,209	590.82
1988-12-08	639	641	633	634	514,212	593.63
1988-12-07	643	645	631	636	656,993	595.51
1988-12-06	637	643	623	623	979,499	583.33
1988-12-05	640	649	631	636	697,930	595.51
1988-12-03	651	667	646	650	3,799,176	608.61
1988-12-02	621	636	617	631	2,115,757	590.82
1988-12-01	616	622	612	613	881,649	573.97
1988-11-30	584	611	584	611	643,014	572.10
1988-11-29	583	591	583	584	204,686	546.82
1988-11-28	581	601	578	586	324,503	548.69
1988-11-26	591	591	581	586	163,749	548.69
1988-11-25	603	606	591	598	407,376	559.93
1988-11-24	606	616	601	605	379,418	566.48
1988-11-22	603	613	596	607	511,216	568.35
1988-11-21	616	616	606	613	605,073	573.97
1988-11-18	581	616	578	596	1,097,318	558.05
1988-11-17	561	581	559	576	469,281	539.33
1988-11-16	553	561	553	555	302,536	519.66
1988-11-15	556	560	551	553	240,631	517.79
1988-11-14	558	558	551	555	93,856	519.66
1988-11-11	547	552	546	548	237,636	513.11
1988-11-10	561	561	546	546	279,571	511.24
1988-11-09	560	566	556	558	229,648	522.47
1988-11-08	556	570	556	570	172,735	533.71
1988-11-07	566	571	556	556	91,859	520.60
1988-11-05	553	571	553	566	126,806	529.96
1988-11-04	556	562	552	553	73,887	517.79
1988-11-02	566	566	558	565	177,728	529.03
1988-11-01	567	576	566	566	144,778	529.96
1988-10-31	576	579	566	576	159,755	539.33
1988-10-29	581	585	561	561	151,767	525.28
1988-10-28	584	585	576	581	478,267	544.01
1988-10-27	553	580	553	573	294,549	536.52
1988-10-26	546	556	546	553	159,755	517.79
1988-10-25	537	546	536	546	118,818	511.24
1988-10-24	541	541	531	536	54,916	501.87
1988-10-22	539	541	531	531	64,901	497.19
1988-10-21	531	551	531	536	90,861	501.87
1988-10-20	522	522	517	522	26,959	488.76
1988-10-19	516	531	516	516	110,830	483.15
1988-10-18	521	531	502	517	127,804	484.08
1988-10-17	526	531	526	528	59,908	494.38
1988-10-14	547	551	536	536	106,836	501.87
1988-10-13	551	552	546	551	124,809	515.92
1988-10-12	552	558	551	554	186,714	518.73
1988-10-11	559	559	549	551	79,878	515.92
1988-10-07	551	560	543	544	103,841	509.36
1988-10-06	543	561	536	561	205,685	525.28
1988-10-05	545	555	543	543	120,815	508.43
1988-10-04	551	561	542	542	170,738	507.49
1988-10-03	561	561	551	551	139,786	515.92
1988-10-01	549	566	549	562	180,723	526.22
1988-09-30	552	561	552	552	96,852	516.85
1988-09-29	551	553	551	552	94,855	516.85
1988-09-28	551	551	546	546	163,749	511.24
1988-09-27	566	566	546	546	125,807	511.24
1988-09-26	569	569	552	556	207,682	520.60
1988-09-24	569	576	566	569	67,896	532.77
1988-09-22	581	581	568	569	166,744	532.77
1988-09-21	582	586	572	586	233,642	548.69
1988-09-20	568	591	561	585	434,334	547.75
1988-09-19	559	571	557	566	590,095	529.96
1988-09-16	548	556	541	556	281,568	520.60
1988-09-14	551	561	547	547	166,744	512.17
1988-09-13	560	560	549	551	136,790	515.92
1988-09-12	556	561	551	560	97,850	524.35
1988-09-09	560	560	551	556	144,778	520.60
1988-09-08	561	561	551	552	122,812	516.85
1988-09-07	551	561	551	560	113,826	524.35
1988-09-06	547	556	541	555	110,830	519.66
1988-09-05	561	566	541	541	266,591	506.55
1988-09-03	551	561	547	561	70,891	525.28
1988-09-02	543	549	541	541	112,827	506.55
1988-09-01	551	551	542	542	162,751	507.49
1988-08-31	561	561	551	552	109,832	516.85
1988-08-30	561	561	546	551	226,653	515.92
1988-08-29	569	569	551	551	157,758	515.92
1988-08-27	553	559	552	559	39,939	523.41
1988-08-26	557	557	551	554	165,746	518.73
1988-08-25	566	569	557	557	262,597	521.54
1988-08-24	557	571	556	561	220,662	525.28
1988-08-23	572	572	553	562	158,757	526.22
1988-08-22	572	581	571	571	115,822	534.64
1988-08-19	571	585	571	576	170,738	539.33
1988-08-18	580	581	572	572	123,810	535.58
1988-08-17	579	585	579	581	223,657	544.01
1988-08-16	581	585	576	576	106,836	539.33
1988-08-15	582	586	581	585	38,940	547.75
1988-08-12	586	591	576	576	141,783	539.33
1988-08-11	581	581	572	579	142,781	542.14
1988-08-10	591	591	571	581	205,685	544.01
1988-08-09	606	606	590	596	109,832	558.05
1988-08-08	582	601	582	599	72,888	560.86
1988-08-06	578	591	577	591	70,891	553.37
1988-08-05	581	586	574	576	195,700	539.33
1988-08-04	586	586	579	581	285,562	544.01
1988-08-03	601	601	586	586	81,874	548.69
1988-08-02	581	611	581	601	213,672	562.73
1988-08-01	592	601	572	584	232,643	546.82
1988-07-30	599	601	586	599	181,721	560.86
1988-07-29	581	591	577	584	105,838	546.82
1988-07-28	591	601	586	586	181,721	548.69
1988-07-27	604	611	596	601	316,515	562.73
1988-07-26	581	601	576	601	135,792	562.73
1988-07-25	576	581	571	581	159,755	544.01
1988-07-23	586	591	581	586	144,778	548.69
1988-07-22	601	606	577	587	429,342	549.63
1988-07-21	607	611	601	602	288,558	563.67
1988-07-20	603	612	603	607	177,728	568.35
1988-07-19	622	631	601	606	279,571	567.42
1988-07-18	641	641	631	632	242,628	591.76
1988-07-15	640	646	636	641	643,014	600.19
1988-07-14	638	641	627	640	622,047	599.25
1988-07-13	637	641	631	640	613,060	599.25
1988-07-12	633	636	632	633	356,454	592.70
1988-07-11	640	640	630	631	299,541	590.82
1988-07-08	640	641	629	641	599,082	600.19
1988-07-07	637	646	636	641	581,109	600.19
1988-07-06	652	655	641	643	527,192	602.06
1988-07-05	651	661	650	653	423,351	611.42
1988-07-04	646	661	646	649	333,489	607.68
1988-07-02	656	661	641	650	504,227	608.61
1988-07-01	661	681	656	665	3,118,220	622.66
1988-06-30	632	651	632	651	451,308	609.55
1988-06-29	649	649	630	631	363,443	590.82
1988-06-28	637	640	626	629	474,273	588.95
1988-06-27	646	651	643	643	216,668	602.06
1988-06-25	646	651	642	645	290,555	603.93
1988-06-24	656	656	647	652	346,469	610.49
1988-06-23	661	662	646	646	496,239	604.87
1988-06-22	668	671	652	652	607,069	610.49
1988-06-21	663	668	661	661	610,065	618.91
1988-06-20	673	676	664	671	1,056,381	628.28
1988-06-17	671	673	661	663	1,665,447	620.79
1988-06-16	656	669	651	661	1,065,367	618.91
1988-06-15	651	659	651	651	499,235	609.55
1988-06-14	650	656	647	649	295,547	607.68
1988-06-13	648	651	641	642	334,487	601.12
1988-06-10	650	651	636	636	693,936	595.51
1988-06-09	662	666	641	643	774,812	602.06
1988-06-08	668	674	656	658	955,535	616.11
1988-06-07	668	674	661	666	1,038,408	623.60
1988-06-06	681	687	666	668	4,302,405	625.47
1988-06-04	661	671	656	671	3,887,042	628.28
1988-06-03	651	661	646	654	3,911,005	612.36
1988-06-02	651	655	641	642	2,486,189	601.12
1988-06-01	641	641	632	641	1,377,888	600.19
1988-05-31	629	631	622	626	515,210	586.14
1988-05-30	611	630	606	621	426,346	581.46
1988-05-28	624	631	611	621	627,039	581.46
1988-05-27	641	642	634	634	735,872	593.63
1988-05-26	649	649	634	634	1,485,723	593.63
1988-05-25	636	648	633	648	3,731,281	606.74
1988-05-24	631	633	626	626	1,209,147	586.14
1988-05-23	632	635	624	626	1,750,317	586.14
1988-05-20	633	643	624	624	5,942,890	584.27
1988-05-19	621	633	617	623	4,451,177	583.33
1988-05-18	598	624	598	621	3,319,911	581.46
1988-05-17	605	611	599	604	1,233,110	565.54
1988-05-16	608	610	597	601	832,724	562.73
1988-05-13	591	607	586	603	2,471,212	564.61
1988-05-12	576	586	572	584	286,561	546.82
1988-05-11	586	591	576	576	504,227	539.33
1988-05-10	586	591	584	586	211,676	548.69
1988-05-09	596	596	586	591	597,085	553.37
1988-05-07	583	594	583	594	728,883	556.18
1988-05-06	572	586	571	583	478,267	545.88
1988-05-02	576	579	569	570	396,392	533.71
1988-04-30	573	576	571	571	198,695	534.64
1988-04-28	571	575	571	571	256,607	534.64
1988-04-27	571	576	566	571	480,264	534.64
1988-04-26	580	580	572	574	313,519	537.45
1988-04-25	570	581	564	575	495,241	538.39
1988-04-23	556	563	553	558	316,515	522.47
1988-04-22	551	560	551	556	309,526	520.60
1988-04-21	566	569	558	559	213,672	523.41
1988-04-20	570	571	564	564	210,677	528.09
1988-04-19	568	568	562	567	216,668	530.90
1988-04-18	556	571	556	567	334,487	530.90
1988-04-15	551	557	549	556	340,478	520.60
1988-04-14	557	561	554	557	335,486	521.54
1988-04-13	561	564	557	558	338,481	522.47
1988-04-12	566	566	561	561	226,653	525.28
1988-04-11	561	571	559	564	249,617	528.09
1988-04-08	566	571	566	567	288,558	530.90
1988-04-07	577	579	566	572	451,308	535.58
1988-04-06	572	575	567	571	254,610	534.64
1988-04-05	572	580	570	572	342,475	535.58
1988-04-04	575	576	571	576	255,608	539.33
1988-04-02	558	571	556	561	226,653	525.28
1988-04-01	561	566	556	556	288,558	520.60
1988-03-31	576	576	560	560	295,547	524.35
1988-03-30	571	581	566	571	331,492	534.64
1988-03-29	556	575	556	563	191,706	527.15
1988-03-28	552	566	552	566	136,790	529.96
1988-03-26	562	565	552	552	260,601	516.85
1988-03-25	571	572	565	566	333,489	529.96
1988-03-24	589	589	569	569	596,086	532.77
1988-03-23	576	591	575	588	764,828	550.56
1988-03-22	571	576	569	575	494,242	538.39
1988-03-18	569	571	566	571	629,036	534.64
1988-03-17	568	570	561	566	578,114	529.96
1988-03-16	565	565	558	558	264,594	522.47
1988-03-15	567	571	560	562	291,553	526.22
1988-03-14	574	574	564	568	354,457	531.84
1988-03-11	564	571	561	564	874,659	528.09
1988-03-10	556	571	554	559	972,509	523.41
1988-03-09	559	559	551	553	304,533	517.79
1988-03-08	560	560	551	552	434,334	516.85
1988-03-07	551	561	550	560	854,690	524.35
1988-03-05	549	551	547	550	251,614	514.98
1988-03-04	547	551	546	547	252,613	512.17
1988-03-03	551	551	547	547	365,440	512.17
1988-03-02	559	560	552	552	681,955	516.85
1988-03-01	546	561	543	551	805,765	515.92
1988-02-29	549	551	542	543	241,630	508.43
1988-02-27	542	553	542	551	632,031	515.92
1988-02-26	545	556	542	543	1,046,396	508.43
1988-02-25	533	548	533	548	694,935	513.11
1988-02-24	532	541	532	533	180,723	499.06
1988-02-23	537	540	532	539	264,594	504.68
1988-02-22	544	544	536	536	260,601	501.87
1988-02-19	539	544	532	544	365,440	509.36
1988-02-18	538	545	537	540	308,527	505.62
1988-02-17	539	541	529	538	399,388	503.75
1988-02-16	540	546	539	541	583,106	506.55
1988-02-15	533	541	531	539	369,434	504.68
1988-02-12	531	531	527	531	291,553	497.19
1988-02-10	528	531	526	527	197,697	493.45
1988-02-09	536	536	526	526	134,793	492.51
1988-02-08	539	539	530	539	407,376	504.68
1988-02-06	540	543	531	539	948,546	504.68
1988-02-05	526	544	522	540	1,422,819	505.62
1988-02-04	526	529	522	523	479,265	489.70
1988-02-03	521	526	518	525	574,120	491.57
1988-02-02	526	531	516	517	496,239	484.08
1988-02-01	516	520	510	519	1,690,409	485.96
1988-01-30	516	526	506	526	662,984	492.51
1988-01-29	531	535	522	522	839,713	488.76
1988-01-28	516	537	516	526	1,089,330	492.51
1988-01-27	502	525	502	521	838,714	487.83
1988-01-26	491	521	487	521	532,184	487.83
1988-01-25	496	496	486	491	250,616	459.74
1988-01-23	491	496	487	491	156,760	459.74
1988-01-22	501	501	486	486	200,692	455.06
1988-01-21	486	501	486	497	167,743	465.36
1988-01-20	500	501	489	491	109,832	459.74
1988-01-19	498	501	496	501	96,852	469.10
1988-01-18	503	512	502	502	148,772	470.04
1988-01-14	491	498	491	497	105,838	465.36
1988-01-13	506	506	486	501	203,688	469.10
1988-01-12	508	508	502	507	124,809	474.72
1988-01-11	506	511	506	507	288,558	474.72
1988-01-08	495	529	495	526	806,763	492.51
1988-01-07	490	501	482	501	244,625	469.10
1988-01-06	471	482	471	480	162,751	449.44
1988-01-05	466	466	456	466	104,839	436.33
1988-01-04	441	451	436	451	79,878	422.29

分割・併合履歴： [1991-01-28]1株→1.068株