4021 日産化学(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,202	1,212	1,162	1,162	253,611	1,088.02
1989-12-28	1,232	1,232	1,212	1,212	364,441	1,134.83
1989-12-27	1,192	1,232	1,182	1,232	384,411	1,153.56
1989-12-26	1,172	1,192	1,152	1,182	388,405	1,106.74
1989-12-25	1,202	1,202	1,162	1,182	544,166	1,106.74
1989-12-22	1,202	1,222	1,192	1,202	554,151	1,125.47
1989-12-21	1,222	1,242	1,202	1,202	494,242	1,125.47
1989-12-20	1,242	1,262	1,222	1,242	674,965	1,162.92
1989-12-19	1,262	1,292	1,242	1,242	650,004	1,162.92
1989-12-18	1,262	1,282	1,262	1,282	539,174	1,200.37
1989-12-15	1,282	1,292	1,262	1,282	635,027	1,200.37
1989-12-14	1,282	1,292	1,272	1,272	522,200	1,191.01
1989-12-13	1,282	1,302	1,262	1,262	541,170	1,181.65
1989-12-12	1,282	1,302	1,272	1,292	765,826	1,209.74
1989-12-11	1,322	1,322	1,292	1,292	748,852	1,209.74
1989-12-08	1,332	1,332	1,302	1,322	1,367,903	1,237.83
1989-12-07	1,362	1,372	1,312	1,332	3,826,135	1,247.19
1989-12-06	1,252	1,352	1,252	1,352	6,013,782	1,265.92
1989-12-05	1,292	1,292	1,262	1,272	1,183,186	1,191.01
1989-12-04	1,282	1,292	1,252	1,272	1,182,188	1,191.01
1989-12-01	1,262	1,292	1,252	1,282	1,864,143	1,200.37
1989-11-30	1,292	1,302	1,262	1,272	1,103,309	1,191.01
1989-11-29	1,262	1,342	1,252	1,302	6,411,173	1,219.10
1989-11-28	1,222	1,252	1,212	1,242	2,136,725	1,162.92
1989-11-27	1,202	1,222	1,182	1,202	1,239,101	1,125.47
1989-11-24	1,212	1,222	1,192	1,192	1,074,353	1,116.10
1989-11-22	1,262	1,272	1,232	1,232	1,363,909	1,153.56
1989-11-21	1,292	1,302	1,262	1,262	1,574,586	1,181.65
1989-11-20	1,282	1,302	1,272	1,292	1,442,788	1,209.74
1989-11-17	1,312	1,322	1,272	1,272	4,079,746	1,191.01
1989-11-16	1,332	1,342	1,292	1,322	14,206,224	1,237.83
1989-11-15	1,252	1,272	1,232	1,272	13,571,198	1,191.01
1989-11-14	1,192	1,242	1,182	1,212	4,672,837	1,134.83
1989-11-13	1,162	1,192	1,152	1,192	1,574,586	1,116.10
1989-11-10	1,202	1,202	1,152	1,152	1,555,615	1,078.65
1989-11-09	1,192	1,212	1,162	1,192	2,635,959	1,116.10
1989-11-08	1,242	1,252	1,172	1,182	4,321,376	1,106.74
1989-11-07	1,152	1,242	1,152	1,222	7,821,012	1,144.19
1989-11-06	1,192	1,192	1,162	1,172	2,171,671	1,097.38
1989-11-02	1,162	1,192	1,132	1,192	3,223,060	1,116.10
1989-11-01	1,152	1,202	1,142	1,152	12,369,040	1,078.65
1989-10-31	1,062	1,072	1,052	1,072	1,346,935	1,003.75
1989-10-30	1,062	1,082	1,062	1,072	883,646	1,003.75
1989-10-27	1,082	1,082	1,052	1,052	1,767,291	985.02
1989-10-26	1,092	1,102	1,072	1,082	1,333,955	1,013.11
1989-10-25	1,102	1,122	1,072	1,072	7,541,440	1,003.75
1989-10-24	1,002	1,092	1,002	1,092	3,132,199	1,022.47
1989-10-23	1,032	1,032	1,002	1,022	902,616	956.93
1989-10-20	997	1,032	997	1,012	1,904,081	947.57
1989-10-19	1,012	1,022	1,002	1,002	1,716,369	938.20
1989-10-18	1,052	1,062	1,012	1,012	2,838,649	947.57
1989-10-17	1,052	1,072	1,032	1,042	7,647,278	975.66
1989-10-16	992	1,062	989	1,012	9,318,716	947.57
1989-10-13	982	1,022	982	1,022	10,099,519	956.93
1989-10-12	956	990	954	973	8,875,395	911.05
1989-10-11	949	970	936	954	4,880,519	893.26
1989-10-09	912	940	908	939	1,168,209	879.21
1989-10-06	919	919	899	902	619,051	844.57
1989-10-05	911	921	906	915	723,890	856.74
1989-10-04	906	911	901	904	816,748	846.44
1989-10-03	920	920	903	905	828,730	847.38
1989-10-02	929	929	909	910	571,125	852.06
1989-09-29	942	942	902	919	2,814,686	860.49
1989-09-28	884	961	884	932	8,035,683	872.66
1989-09-27	876	881	870	881	946,549	824.91
1989-09-26	871	871	864	867	541,170	811.80
1989-09-25	876	876	865	866	347,467	810.86
1989-09-22	871	884	852	871	900,619	815.54
1989-09-21	837	869	837	869	471,278	813.67
1989-09-20	831	836	830	836	195,700	782.77
1989-09-19	836	836	826	831	212,674	778.09
1989-09-18	826	831	825	827	151,767	774.35
1989-09-14	835	836	831	831	151,767	778.09
1989-09-13	830	840	823	835	132,796	781.84
1989-09-12	822	840	822	840	157,758	786.52
1989-09-11	821	831	821	831	100,845	778.09
1989-09-08	836	841	831	831	290,555	778.09
1989-09-07	836	845	831	841	278,573	787.45
1989-09-06	836	846	836	846	109,832	792.14
1989-09-05	844	851	836	841	114,824	787.45
1989-09-04	832	849	832	844	75,884	790.26
1989-09-01	844	851	831	833	308,527	779.96
1989-08-31	861	866	851	861	355,455	806.18
1989-08-30	866	871	852	861	479,265	806.18
1989-08-29	847	856	846	856	483,259	801.50
1989-08-28	850	851	846	847	227,651	793.07
1989-08-25	850	856	848	851	165,746	796.82
1989-08-24	849	856	844	851	196,698	796.82
1989-08-23	851	852	844	844	260,601	790.26
1989-08-22	851	856	849	851	193,703	796.82
1989-08-21	851	856	851	856	206,683	801.50
1989-08-18	851	856	847	851	175,731	796.82
1989-08-17	860	860	847	851	187,712	796.82
1989-08-16	847	860	842	856	257,605	801.50
1989-08-15	842	856	842	856	114,824	801.50
1989-08-14	847	847	841	842	86,867	788.39
1989-08-11	846	852	846	847	134,793	793.07
1989-08-10	851	856	846	846	133,795	792.14
1989-08-09	861	866	851	861	157,758	806.18
1989-08-08	853	861	845	861	238,634	806.18
1989-08-07	861	861	851	854	129,801	799.63
1989-08-04	867	871	861	861	196,698	806.18
1989-08-03	867	874	860	874	394,395	818.35
1989-08-02	865	874	861	867	732,877	811.80
1989-08-01	866	870	857	865	274,579	809.93
1989-07-31	856	869	856	865	195,700	809.93
1989-07-28	862	871	859	859	409,372	804.31
1989-07-27	851	861	851	852	398,389	797.75
1989-07-26	847	856	844	845	422,353	791.20
1989-07-25	842	847	836	839	302,536	785.58
1989-07-24	834	838	831	838	248,619	784.64
1989-07-21	836	841	833	834	364,441	780.90
1989-07-20	836	840	833	836	160,754	782.77
1989-07-19	833	836	832	834	114,824	780.90
1989-07-18	841	841	833	833	197,697	779.96
1989-07-17	834	841	832	841	204,686	787.45
1989-07-14	841	841	834	834	207,682	780.90
1989-07-13	841	841	837	837	208,680	783.71
1989-07-12	841	844	839	840	178,726	786.52
1989-07-11	841	842	837	838	203,688	784.64
1989-07-10	841	850	831	840	288,558	786.52
1989-07-07	851	851	837	843	250,616	789.33
1989-07-06	845	851	841	842	208,680	788.39
1989-07-05	842	844	839	842	187,712	788.39
1989-07-04	841	850	841	846	226,653	792.14
1989-07-03	851	851	822	831	466,285	778.09
1989-06-30	866	866	849	849	642,016	794.94
1989-06-29	881	881	862	866	527,192	810.86
1989-06-28	882	888	861	881	2,300,474	824.91
1989-06-27	858	880	856	876	1,598,550	820.23
1989-06-26	852	861	847	858	472,276	803.37
1989-06-23	841	861	837	846	1,049,391	792.14
1989-06-22	811	831	811	831	201,691	778.09
1989-06-21	816	826	811	818	160,754	765.92
1989-06-20	811	821	804	816	227,651	764.05
1989-06-19	816	816	801	802	111,829	750.94
1989-06-16	823	823	806	816	364,441	764.05
1989-06-15	846	846	821	831	367,437	778.09
1989-06-14	831	841	831	832	164,747	779.03
1989-06-13	853	853	840	841	273,581	787.45
1989-06-12	852	852	831	843	151,767	789.33
1989-06-09	864	866	851	851	200,692	796.82
1989-06-08	863	871	849	849	301,538	794.94
1989-06-07	841	849	836	849	236,637	794.94
1989-06-06	834	841	821	840	383,412	786.52
1989-06-05	843	851	841	844	193,703	790.26
1989-06-02	841	853	841	842	546,163	788.39
1989-06-01	871	871	840	842	850,696	788.39
1989-05-31	871	884	869	874	502,230	818.35
1989-05-30	881	883	868	871	508,221	815.54
1989-05-29	881	890	875	881	705,918	824.91
1989-05-26	869	878	869	872	406,377	816.48
1989-05-25	867	878	867	878	190,708	822.10
1989-05-24	871	881	866	868	436,331	812.73
1989-05-23	861	871	855	871	529,189	815.54
1989-05-22	872	881	872	872	288,558	816.48
1989-05-19	884	886	873	881	305,532	824.91
1989-05-18	881	884	871	884	335,486	827.72
1989-05-17	881	884	867	884	313,519	827.72
1989-05-16	874	874	864	865	248,619	809.93
1989-05-15	867	880	862	874	368,435	818.35
1989-05-12	886	886	871	877	494,242	821.16
1989-05-11	886	886	871	876	266,591	820.23
1989-05-10	871	881	866	876	452,307	820.23
1989-05-09	886	891	871	871	599,082	815.54
1989-05-08	901	911	891	895	715,903	838.02
1989-05-02	901	918	891	911	4,483,128	853
1989-05-01	895	909	888	902	4,986,357	844.57
1989-04-28	866	894	862	886	6,833,525	829.59
1989-04-27	840	861	836	852	1,380,883	797.75
1989-04-26	841	846	828	832	476,270	779.03
1989-04-25	834	841	826	833	389,403	779.96
1989-04-24	850	850	833	834	214,671	780.90
1989-04-21	821	853	819	846	606,071	792.14
1989-04-20	863	863	837	837	1,059,376	783.71
1989-04-19	831	866	826	863	1,695,401	808.05
1989-04-18	820	830	816	822	429,342	769.66
1989-04-17	816	821	812	815	351,461	763.11
1989-04-14	811	816	806	811	315,516	759.36
1989-04-13	816	821	811	811	343,474	759.36
1989-04-12	825	831	819	821	456,301	768.73
1989-04-11	811	830	811	822	488,252	769.66
1989-04-10	821	826	811	816	422,353	764.05
1989-04-07	816	830	816	819	556,148	766.85
1989-04-06	841	849	811	826	619,051	773.41
1989-04-05	851	851	841	841	1,148,240	787.45
1989-04-04	858	861	841	841	545,164	787.45
1989-04-03	851	870	850	858	1,815,218	803.37
1989-03-31	859	871	841	849	3,578,515	794.94
1989-03-30	831	859	831	859	3,417,761	804.31
1989-03-29	801	807	796	801	640,019	750
1989-03-28	762	781	751	781	348,466	731.27
1989-03-27	768	775	741	766	477,268	717.23
1989-03-24	781	781	766	766	654,996	717.23
1989-03-23	761	781	761	775	605,073	725.66
1989-03-22	771	781	763	771	643,014	721.91
1989-03-20	782	796	781	781	885,642	731.27
1989-03-17	805	811	801	802	654,996	750.94
1989-03-16	813	814	800	805	558,144	753.75
1989-03-15	802	816	801	806	575,118	754.68
1989-03-14	809	816	791	801	633,030	750
1989-03-13	827	827	806	807	562,138	755.62
1989-03-10	831	831	819	821	664,981	768.73
1989-03-09	840	841	816	826	1,018,439	773.41
1989-03-08	836	848	836	836	3,353,859	782.77
1989-03-07	820	831	814	816	1,316,981	764.05
1989-03-06	836	840	802	814	1,947,016	762.17
1989-03-03	851	870	814	829	6,849,501	776.22
1989-03-02	787	842	785	841	6,882,450	787.45
1989-03-01	791	799	771	781	3,505,626	731.27
1989-02-28	760	794	757	781	7,142,052	731.27
1989-02-27	736	761	736	751	1,443,787	703.18
1989-02-23	749	749	736	748	1,064,368	700.38
1989-02-22	756	756	741	749	1,809,227	701.31
1989-02-21	729	756	726	742	1,915,065	694.76
1989-02-20	740	741	731	731	553,152	684.46
1989-02-17	737	741	731	732	721,893	685.39
1989-02-16	746	753	730	730	1,712,375	683.52
1989-02-15	719	752	717	741	4,479,134	693.82
1989-02-14	705	721	701	721	831,725	675.09
1989-02-13	704	708	701	708	559,143	662.92
1989-02-10	709	721	707	714	406,377	668.54
1989-02-09	716	728	711	711	1,070,359	665.73
1989-02-08	723	725	714	714	580,111	668.54
1989-02-07	729	731	712	713	691,939	667.60
1989-02-06	740	740	724	731	956,534	684.46
1989-02-03	726	740	723	734	2,751,782	687.27
1989-02-02	711	724	709	717	878,653	671.35
1989-02-01	726	726	711	716	1,426,813	670.41
1989-01-31	722	729	721	721	1,319,977	675.09
1989-01-30	720	726	714	726	1,786,262	679.78
1989-01-28	721	721	712	716	1,018,439	670.41
1989-01-27	703	721	702	721	2,459,230	675.09
1989-01-26	699	703	696	701	584,105	656.37
1989-01-25	709	709	699	699	1,334,954	654.49
1989-01-24	716	717	703	708	2,057,846	662.92
1989-01-23	699	710	692	709	1,754,311	663.86
1989-01-20	696	699	683	696	1,180,191	651.69
1989-01-19	703	704	691	699	1,520,669	654.49
1989-01-18	690	709	687	697	4,926,449	652.62
1989-01-17	687	691	680	686	1,730,348	642.32
1989-01-13	680	697	672	687	4,868,537	643.26
1989-01-12	686	687	671	677	2,974,441	633.90
1989-01-11	659	677	652	676	1,936,032	632.96
1989-01-10	652	659	638	658	1,010,451	616.11
1989-01-09	639	651	638	651	530,187	609.55
1989-01-06	640	641	632	641	364,441	600.19
1989-01-05	635	643	635	643	367,437	602.06
1989-01-04	636	636	629	631	122,812	590.82

分割・併合履歴： [1991-01-28]1株→1.068株