1. HOME >
  2. 株価時系列 >
  3. 4021 >
  4. 1988年

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
1988-12-28631636616626395,394586.14
1988-12-27623636621633262,597592.70
1988-12-26622629621625223,657585.21
1988-12-24621629614621468,282581.46
1988-12-23632636611611575,118572.10
1988-12-22631641631632318,512591.76
1988-12-21634641633641292,552600.19
1988-12-20646651630631573,121590.82
1988-12-19655658636644399,388603
1988-12-166616656416411,057,379600.19
1988-12-156656766596603,156,162617.98
1988-12-146466706416613,023,366618.91
1988-12-13641646629631570,126590.82
1988-12-12641649638640438,328599.25
1988-12-09631641631631516,209590.82
1988-12-08639641633634514,212593.63
1988-12-07643645631636656,993595.51
1988-12-06637643623623979,499583.33
1988-12-05640649631636697,930595.51
1988-12-036516676466503,799,176608.61
1988-12-026216366176312,115,757590.82
1988-12-01616622612613881,649573.97
1988-11-30584611584611643,014572.10
1988-11-29583591583584204,686546.82
1988-11-28581601578586324,503548.69
1988-11-26591591581586163,749548.69
1988-11-25603606591598407,376559.93
1988-11-24606616601605379,418566.48
1988-11-22603613596607511,216568.35
1988-11-21616616606613605,073573.97
1988-11-185816165785961,097,318558.05
1988-11-17561581559576469,281539.33
1988-11-16553561553555302,536519.66
1988-11-15556560551553240,631517.79
1988-11-1455855855155593,856519.66
1988-11-11547552546548237,636513.11
1988-11-10561561546546279,571511.24
1988-11-09560566556558229,648522.47
1988-11-08556570556570172,735533.71
1988-11-0756657155655691,859520.60
1988-11-05553571553566126,806529.96
1988-11-0455656255255373,887517.79
1988-11-02566566558565177,728529.03
1988-11-01567576566566144,778529.96
1988-10-31576579566576159,755539.33
1988-10-29581585561561151,767525.28
1988-10-28584585576581478,267544.01
1988-10-27553580553573294,549536.52
1988-10-26546556546553159,755517.79
1988-10-25537546536546118,818511.24
1988-10-2454154153153654,916501.87
1988-10-2253954153153164,901497.19
1988-10-2153155153153690,861501.87
1988-10-2052252251752226,959488.76
1988-10-19516531516516110,830483.15
1988-10-18521531502517127,804484.08
1988-10-1752653152652859,908494.38
1988-10-14547551536536106,836501.87
1988-10-13551552546551124,809515.92
1988-10-12552558551554186,714518.73
1988-10-1155955954955179,878515.92
1988-10-07551560543544103,841509.36
1988-10-06543561536561205,685525.28
1988-10-05545555543543120,815508.43
1988-10-04551561542542170,738507.49
1988-10-03561561551551139,786515.92
1988-10-01549566549562180,723526.22
1988-09-3055256155255296,852516.85
1988-09-2955155355155294,855516.85
1988-09-28551551546546163,749511.24
1988-09-27566566546546125,807511.24
1988-09-26569569552556207,682520.60
1988-09-2456957656656967,896532.77
1988-09-22581581568569166,744532.77
1988-09-21582586572586233,642548.69
1988-09-20568591561585434,334547.75
1988-09-19559571557566590,095529.96
1988-09-16548556541556281,568520.60
1988-09-14551561547547166,744512.17
1988-09-13560560549551136,790515.92
1988-09-1255656155156097,850524.35
1988-09-09560560551556144,778520.60
1988-09-08561561551552122,812516.85
1988-09-07551561551560113,826524.35
1988-09-06547556541555110,830519.66
1988-09-05561566541541266,591506.55
1988-09-0355156154756170,891525.28
1988-09-02543549541541112,827506.55
1988-09-01551551542542162,751507.49
1988-08-31561561551552109,832516.85
1988-08-30561561546551226,653515.92
1988-08-29569569551551157,758515.92
1988-08-2755355955255939,939523.41
1988-08-26557557551554165,746518.73
1988-08-25566569557557262,597521.54
1988-08-24557571556561220,662525.28
1988-08-23572572553562158,757526.22
1988-08-22572581571571115,822534.64
1988-08-19571585571576170,738539.33
1988-08-18580581572572123,810535.58
1988-08-17579585579581223,657544.01
1988-08-16581585576576106,836539.33
1988-08-1558258658158538,940547.75
1988-08-12586591576576141,783539.33
1988-08-11581581572579142,781542.14
1988-08-10591591571581205,685544.01
1988-08-09606606590596109,832558.05
1988-08-0858260158259972,888560.86
1988-08-0657859157759170,891553.37
1988-08-05581586574576195,700539.33
1988-08-04586586579581285,562544.01
1988-08-0360160158658681,874548.69
1988-08-02581611581601213,672562.73
1988-08-01592601572584232,643546.82
1988-07-30599601586599181,721560.86
1988-07-29581591577584105,838546.82
1988-07-28591601586586181,721548.69
1988-07-27604611596601316,515562.73
1988-07-26581601576601135,792562.73
1988-07-25576581571581159,755544.01
1988-07-23586591581586144,778548.69
1988-07-22601606577587429,342549.63
1988-07-21607611601602288,558563.67
1988-07-20603612603607177,728568.35
1988-07-19622631601606279,571567.42
1988-07-18641641631632242,628591.76
1988-07-15640646636641643,014600.19
1988-07-14638641627640622,047599.25
1988-07-13637641631640613,060599.25
1988-07-12633636632633356,454592.70
1988-07-11640640630631299,541590.82
1988-07-08640641629641599,082600.19
1988-07-07637646636641581,109600.19
1988-07-06652655641643527,192602.06
1988-07-05651661650653423,351611.42
1988-07-04646661646649333,489607.68
1988-07-02656661641650504,227608.61
1988-07-016616816566653,118,220622.66
1988-06-30632651632651451,308609.55
1988-06-29649649630631363,443590.82
1988-06-28637640626629474,273588.95
1988-06-27646651643643216,668602.06
1988-06-25646651642645290,555603.93
1988-06-24656656647652346,469610.49
1988-06-23661662646646496,239604.87
1988-06-22668671652652607,069610.49
1988-06-21663668661661610,065618.91
1988-06-206736766646711,056,381628.28
1988-06-176716736616631,665,447620.79
1988-06-166566696516611,065,367618.91
1988-06-15651659651651499,235609.55
1988-06-14650656647649295,547607.68
1988-06-13648651641642334,487601.12
1988-06-10650651636636693,936595.51
1988-06-09662666641643774,812602.06
1988-06-08668674656658955,535616.11
1988-06-076686746616661,038,408623.60
1988-06-066816876666684,302,405625.47
1988-06-046616716566713,887,042628.28
1988-06-036516616466543,911,005612.36
1988-06-026516556416422,486,189601.12
1988-06-016416416326411,377,888600.19
1988-05-31629631622626515,210586.14
1988-05-30611630606621426,346581.46
1988-05-28624631611621627,039581.46
1988-05-27641642634634735,872593.63
1988-05-266496496346341,485,723593.63
1988-05-256366486336483,731,281606.74
1988-05-246316336266261,209,147586.14
1988-05-236326356246261,750,317586.14
1988-05-206336436246245,942,890584.27
1988-05-196216336176234,451,177583.33
1988-05-185986245986213,319,911581.46
1988-05-176056115996041,233,110565.54
1988-05-16608610597601832,724562.73
1988-05-135916075866032,471,212564.61
1988-05-12576586572584286,561546.82
1988-05-11586591576576504,227539.33
1988-05-10586591584586211,676548.69
1988-05-09596596586591597,085553.37
1988-05-07583594583594728,883556.18
1988-05-06572586571583478,267545.88
1988-05-02576579569570396,392533.71
1988-04-30573576571571198,695534.64
1988-04-28571575571571256,607534.64
1988-04-27571576566571480,264534.64
1988-04-26580580572574313,519537.45
1988-04-25570581564575495,241538.39
1988-04-23556563553558316,515522.47
1988-04-22551560551556309,526520.60
1988-04-21566569558559213,672523.41
1988-04-20570571564564210,677528.09
1988-04-19568568562567216,668530.90
1988-04-18556571556567334,487530.90
1988-04-15551557549556340,478520.60
1988-04-14557561554557335,486521.54
1988-04-13561564557558338,481522.47
1988-04-12566566561561226,653525.28
1988-04-11561571559564249,617528.09
1988-04-08566571566567288,558530.90
1988-04-07577579566572451,308535.58
1988-04-06572575567571254,610534.64
1988-04-05572580570572342,475535.58
1988-04-04575576571576255,608539.33
1988-04-02558571556561226,653525.28
1988-04-01561566556556288,558520.60
1988-03-31576576560560295,547524.35
1988-03-30571581566571331,492534.64
1988-03-29556575556563191,706527.15
1988-03-28552566552566136,790529.96
1988-03-26562565552552260,601516.85
1988-03-25571572565566333,489529.96
1988-03-24589589569569596,086532.77
1988-03-23576591575588764,828550.56
1988-03-22571576569575494,242538.39
1988-03-18569571566571629,036534.64
1988-03-17568570561566578,114529.96
1988-03-16565565558558264,594522.47
1988-03-15567571560562291,553526.22
1988-03-14574574564568354,457531.84
1988-03-11564571561564874,659528.09
1988-03-10556571554559972,509523.41
1988-03-09559559551553304,533517.79
1988-03-08560560551552434,334516.85
1988-03-07551561550560854,690524.35
1988-03-05549551547550251,614514.98
1988-03-04547551546547252,613512.17
1988-03-03551551547547365,440512.17
1988-03-02559560552552681,955516.85
1988-03-01546561543551805,765515.92
1988-02-29549551542543241,630508.43
1988-02-27542553542551632,031515.92
1988-02-265455565425431,046,396508.43
1988-02-25533548533548694,935513.11
1988-02-24532541532533180,723499.06
1988-02-23537540532539264,594504.68
1988-02-22544544536536260,601501.87
1988-02-19539544532544365,440509.36
1988-02-18538545537540308,527505.62
1988-02-17539541529538399,388503.75
1988-02-16540546539541583,106506.55
1988-02-15533541531539369,434504.68
1988-02-12531531527531291,553497.19
1988-02-10528531526527197,697493.45
1988-02-09536536526526134,793492.51
1988-02-08539539530539407,376504.68
1988-02-06540543531539948,546504.68
1988-02-055265445225401,422,819505.62
1988-02-04526529522523479,265489.70
1988-02-03521526518525574,120491.57
1988-02-02526531516517496,239484.08
1988-02-015165205105191,690,409485.96
1988-01-30516526506526662,984492.51
1988-01-29531535522522839,713488.76
1988-01-285165375165261,089,330492.51
1988-01-27502525502521838,714487.83
1988-01-26491521487521532,184487.83
1988-01-25496496486491250,616459.74
1988-01-23491496487491156,760459.74
1988-01-22501501486486200,692455.06
1988-01-21486501486497167,743465.36
1988-01-20500501489491109,832459.74
1988-01-1949850149650196,852469.10
1988-01-18503512502502148,772470.04
1988-01-14491498491497105,838465.36
1988-01-13506506486501203,688469.10
1988-01-12508508502507124,809474.72
1988-01-11506511506507288,558474.72
1988-01-08495529495526806,763492.51
1988-01-07490501482501244,625469.10
1988-01-06471482471480162,751449.44
1988-01-05466466456466104,839436.33
1988-01-0444145143645179,878422.29

分割・併合履歴 ： [1991-01-28]1株→1.068株