4021 日産化学(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	685	691	666	676	140,784	632.96
1990-12-27	685	700	681	682	309,526	638.58
1990-12-26	662	686	661	686	216,668	642.32
1990-12-25	692	692	672	673	186,714	630.15
1990-12-21	681	699	681	682	210,677	638.58
1990-12-20	720	720	691	701	403,382	656.37
1990-12-19	711	716	691	711	519,204	665.73
1990-12-18	697	700	682	700	241,630	655.43
1990-12-17	696	696	681	687	110,830	643.26
1990-12-14	681	696	671	696	1,455,769	651.69
1990-12-13	691	701	682	701	230,646	656.37
1990-12-12	670	701	653	661	187,712	618.91
1990-12-11	651	673	651	673	162,751	630.15
1990-12-10	666	676	661	671	375,425	628.28
1990-12-07	636	661	636	660	338,481	617.98
1990-12-06	591	621	591	596	267,590	558.05
1990-12-05	601	601	551	591	245,623	553.37
1990-12-04	611	621	581	581	245,623	544.01
1990-12-03	626	636	591	611	218,665	572.10
1990-11-30	606	621	606	606	232,643	567.42
1990-11-29	613	646	613	646	122,812	604.87
1990-11-28	671	680	658	661	174,732	618.91
1990-11-27	656	681	651	681	149,770	637.64
1990-11-26	654	671	654	666	130,800	623.60
1990-11-22	626	651	607	651	303,535	609.55
1990-11-21	616	626	601	616	145,777	576.78
1990-11-20	621	626	607	626	85,868	586.14
1990-11-19	636	641	621	631	129,801	590.82
1990-11-16	621	621	611	616	408,374	576.78
1990-11-15	680	680	651	651	1,204,154	609.55
1990-11-14	695	701	670	690	156,760	646.07
1990-11-13	701	701	681	697	197,697	652.62
1990-11-09	677	677	650	661	256,607	618.91
1990-11-08	711	711	666	667	341,477	624.53
1990-11-07	717	717	701	702	213,672	657.30
1990-11-06	721	721	706	707	281,568	661.99
1990-11-05	711	711	691	701	144,778	656.37
1990-11-02	721	726	686	701	181,721	656.37
1990-11-01	735	735	706	731	325,501	684.46
1990-10-31	731	751	726	736	351,461	689.14
1990-10-30	739	743	697	731	526,193	684.46
1990-10-29	711	733	701	719	307,529	673.22
1990-10-26	710	715	709	709	211,676	663.86
1990-10-25	716	725	713	716	213,672	670.41
1990-10-24	714	714	681	706	397,391	661.05
1990-10-23	688	721	688	720	614,059	674.16
1990-10-22	690	695	682	686	259,602	642.32
1990-10-19	672	690	659	671	296,545	628.28
1990-10-18	671	695	671	672	192,705	629.21
1990-10-17	681	690	661	671	205,685	628.28
1990-10-16	661	676	641	671	243,627	628.28
1990-10-15	621	644	611	644	130,800	603
1990-10-12	561	605	561	601	85,868	562.73
1990-10-11	596	601	581	581	78,879	544.01
1990-10-09	631	641	601	621	203,688	581.46
1990-10-08	596	621	596	611	178,726	572.10
1990-10-05	571	597	571	571	158,757	534.64
1990-10-04	569	586	551	561	109,832	525.28
1990-10-03	559	582	551	559	393,397	523.41
1990-10-02	561	561	561	561	250,616	525.28
1990-10-01	522	541	471	481	510,218	450.38
1990-09-28	521	521	521	521	306,530	487.83
1990-09-27	635	636	601	621	222,659	581.46
1990-09-26	700	700	636	636	177,728	595.51
1990-09-25	725	725	694	716	175,731	670.41
1990-09-21	701	725	672	725	328,496	678.84
1990-09-20	702	712	679	693	172,735	648.88
1990-09-19	681	726	681	725	151,767	678.84
1990-09-18	691	695	672	691	151,767	647
1990-09-17	708	725	691	724	205,685	677.90
1990-09-14	751	756	717	718	768,822	672.29
1990-09-13	771	790	751	761	290,555	712.55
1990-09-12	751	801	751	776	423,351	726.59
1990-09-11	741	801	731	751	837,716	703.18
1990-09-10	666	745	666	745	340,478	697.57
1990-09-07	619	656	618	656	269,587	614.23
1990-09-06	651	652	611	629	212,674	588.95
1990-09-05	671	672	625	641	335,486	600.19
1990-09-04	706	707	681	691	193,703	647
1990-09-03	749	751	702	702	164,747	657.30
1990-08-31	731	751	711	736	146,775	689.14
1990-08-30	726	751	701	751	289,556	703.18
1990-08-29	730	730	695	701	147,773	656.37
1990-08-28	751	751	706	750	167,743	702.25
1990-08-27	701	731	692	731	178,726	684.46
1990-08-24	702	725	670	701	378,420	656.37
1990-08-23	771	771	701	701	337,483	656.37
1990-08-22	827	827	771	786	491,247	735.96
1990-08-21	837	850	837	837	277,575	783.71
1990-08-20	821	841	821	832	195,700	779.03
1990-08-17	826	840	822	831	331,492	778.09
1990-08-16	821	836	821	836	202,689	782.77
1990-08-15	805	841	805	841	235,639	787.45
1990-08-14	771	797	771	797	216,668	746.26
1990-08-13	786	788	769	773	293,550	723.78
1990-08-10	816	821	806	816	318,512	764.05
1990-08-09	820	829	810	821	216,668	768.73
1990-08-08	802	817	800	811	306,530	759.36
1990-08-07	813	827	801	802	341,477	750.94
1990-08-06	851	863	851	863	255,608	808.05
1990-08-03	901	901	870	873	217,666	817.42
1990-08-02	930	930	891	921	177,728	862.36
1990-08-01	932	936	930	936	171,737	876.40
1990-07-31	911	930	901	930	81,874	870.79
1990-07-30	907	907	891	891	179,725	834.27
1990-07-27	941	941	900	901	305,532	843.63
1990-07-26	937	937	911	931	143,780	871.72
1990-07-25	949	955	931	931	95,853	871.72
1990-07-24	951	951	941	949	144,778	888.58
1990-07-23	978	978	941	956	157,758	895.13
1990-07-20	981	982	971	973	361,446	911.05
1990-07-19	991	1,012	976	997	1,004,460	933.52
1990-07-18	961	986	959	976	437,330	913.86
1990-07-17	966	976	941	941	238,634	881.09
1990-07-16	946	966	946	966	299,541	904.49
1990-07-13	931	941	931	941	256,607	881.09
1990-07-12	921	931	906	921	160,754	862.36
1990-07-11	901	926	897	922	274,579	863.30
1990-07-10	911	911	896	901	187,712	843.63
1990-07-09	938	941	906	908	232,643	850.19
1990-07-06	924	941	924	933	148,772	873.60
1990-07-05	930	941	921	936	205,685	876.40
1990-07-04	921	931	912	921	171,737	862.36
1990-07-03	931	931	921	931	233,642	871.72
1990-07-02	931	936	911	921	231,645	862.36
1990-06-29	931	931	920	920	199,694	861.42
1990-06-28	901	921	887	912	182,720	853.93
1990-06-27	911	911	881	882	276,576	825.84
1990-06-26	862	901	852	901	280,570	843.63
1990-06-25	893	893	852	852	177,728	797.75
1990-06-22	889	890	881	888	192,705	831.46
1990-06-21	889	890	881	888	151,767	831.46
1990-06-20	901	905	871	871	162,751	815.54
1990-06-19	905	911	898	901	205,685	843.63
1990-06-18	911	916	898	898	188,711	840.82
1990-06-15	926	936	912	912	216,668	853.93
1990-06-14	941	941	929	936	169,740	876.40
1990-06-13	951	951	925	941	369,434	881.09
1990-06-12	941	951	939	941	367,437	881.09
1990-06-11	961	961	951	951	148,772	890.45
1990-06-08	961	965	947	951	457,299	890.45
1990-06-07	942	949	937	939	521,201	879.21
1990-06-06	941	950	931	942	507,223	882.02
1990-06-05	966	971	951	951	348,466	890.45
1990-06-04	971	971	963	966	272,582	904.49
1990-06-01	982	992	972	982	424,350	919.48
1990-05-31	989	1,002	967	973	261,599	911.05
1990-05-30	970	991	961	968	355,455	906.37
1990-05-29	1,012	1,012	964	964	474,273	902.62
1990-05-28	1,012	1,022	992	999	372,429	935.39
1990-05-25	983	1,002	982	1,001	335,486	937.27
1990-05-24	977	992	977	977	196,698	914.79
1990-05-23	982	991	976	977	318,512	914.79
1990-05-22	972	982	961	961	292,552	899.81
1990-05-21	1,002	1,002	973	992	264,594	928.84
1990-05-18	1,022	1,022	992	998	630,034	934.46
1990-05-17	981	1,012	979	1,002	941,557	938.20
1990-05-16	971	987	961	961	1,036,411	899.81
1990-05-15	951	987	946	961	1,464,755	899.81
1990-05-14	951	951	938	946	477,268	885.77
1990-05-11	936	946	931	933	360,447	873.60
1990-05-10	963	963	912	916	487,253	857.68
1990-05-09	907	951	901	943	900,619	882.96
1990-05-08	881	911	861	896	566,132	838.95
1990-05-07	861	881	851	881	345,470	824.91
1990-05-02	851	860	841	860	102,842	805.24
1990-05-01	851	851	841	841	137,789	787.45
1990-04-27	831	836	813	831	148,772	778.09
1990-04-26	831	841	821	821	175,731	768.73
1990-04-25	831	836	821	821	245,623	768.73
1990-04-24	830	831	811	826	217,666	773.41
1990-04-23	834	836	816	830	144,778	777.15
1990-04-20	841	851	801	804	202,689	752.81
1990-04-19	840	840	830	831	206,683	778.09
1990-04-18	773	821	773	820	166,744	767.79
1990-04-17	781	798	781	783	154,763	733.15
1990-04-16	781	786	781	781	202,689	731.27
1990-04-13	811	821	801	801	269,587	750
1990-04-12	835	842	802	841	297,544	787.45
1990-04-11	846	851	821	836	326,500	782.77
1990-04-10	811	875	803	831	422,353	778.09
1990-04-09	870	871	821	821	376,423	768.73
1990-04-06	701	761	687	761	951,541	712.55
1990-04-05	681	681	681	681	536,178	637.64
1990-04-04	831	831	781	781	539,174	731.27
1990-04-03	930	941	881	881	526,193	824.91
1990-04-02	961	962	942	942	374,426	882.02
1990-03-30	1,012	1,032	992	1,032	282,567	966.29
1990-03-29	1,012	1,062	1,012	1,012	249,617	947.57
1990-03-28	1,032	1,082	1,012	1,012	393,397	947.57
1990-03-27	1,032	1,092	1,032	1,052	268,588	985.02
1990-03-26	982	1,102	975	1,102	482,261	1,031.84
1990-03-23	1,052	1,052	992	1,002	331,492	938.20
1990-03-22	1,042	1,072	971	1,042	546,163	975.66
1990-03-20	1,082	1,132	1,042	1,062	521,201	994.38
1990-03-19	1,202	1,202	1,032	1,062	781,802	994.38
1990-03-16	1,232	1,252	1,182	1,182	935,566	1,106.74
1990-03-15	1,182	1,232	1,142	1,232	1,143,248	1,153.56
1990-03-14	1,132	1,162	1,132	1,142	385,409	1,069.29
1990-03-13	1,122	1,152	1,122	1,132	444,319	1,059.93
1990-03-12	1,142	1,152	1,122	1,122	298,542	1,050.56
1990-03-09	1,152	1,182	1,142	1,142	549,158	1,069.29
1990-03-08	1,082	1,152	1,082	1,112	413,366	1,041.20
1990-03-07	1,072	1,122	1,072	1,082	284,564	1,013.11
1990-03-06	1,072	1,102	1,072	1,092	136,790	1,022.47
1990-03-05	1,092	1,102	1,082	1,082	305,532	1,013.11
1990-03-02	1,122	1,122	1,092	1,092	238,634	1,022.47
1990-03-01	1,122	1,142	1,102	1,102	577,115	1,031.84
1990-02-28	1,092	1,122	1,082	1,102	425,348	1,031.84
1990-02-27	1,082	1,122	1,032	1,082	520,203	1,013.11
1990-02-26	1,152	1,152	1,042	1,072	406,377	1,003.75
1990-02-23	1,182	1,192	1,172	1,172	253,611	1,097.38
1990-02-22	1,182	1,202	1,162	1,202	216,668	1,125.47
1990-02-21	1,182	1,202	1,162	1,162	513,213	1,088.02
1990-02-20	1,202	1,202	1,182	1,182	236,637	1,106.74
1990-02-19	1,212	1,212	1,182	1,202	136,790	1,125.47
1990-02-16	1,212	1,222	1,192	1,202	178,726	1,125.47
1990-02-15	1,212	1,232	1,202	1,202	160,754	1,125.47
1990-02-14	1,192	1,232	1,192	1,232	249,617	1,153.56
1990-02-13	1,182	1,212	1,182	1,202	196,698	1,125.47
1990-02-09	1,172	1,202	1,172	1,202	191,706	1,125.47
1990-02-08	1,182	1,202	1,182	1,182	495,241	1,106.74
1990-02-07	1,212	1,212	1,182	1,192	343,474	1,116.10
1990-02-06	1,192	1,232	1,182	1,232	387,406	1,153.56
1990-02-05	1,202	1,222	1,182	1,182	190,708	1,106.74
1990-02-02	1,202	1,222	1,192	1,222	291,553	1,144.19
1990-02-01	1,172	1,202	1,172	1,192	157,758	1,116.10
1990-01-31	1,192	1,202	1,172	1,192	283,565	1,116.10
1990-01-30	1,212	1,212	1,182	1,182	230,646	1,106.74
1990-01-29	1,182	1,202	1,172	1,192	190,708	1,116.10
1990-01-26	1,182	1,192	1,162	1,192	299,541	1,116.10
1990-01-25	1,202	1,222	1,192	1,192	230,646	1,116.10
1990-01-24	1,222	1,232	1,202	1,202	287,559	1,125.47
1990-01-23	1,222	1,232	1,202	1,232	243,627	1,153.56
1990-01-22	1,212	1,232	1,192	1,192	244,625	1,116.10
1990-01-19	1,162	1,232	1,162	1,232	239,633	1,153.56
1990-01-18	1,232	1,232	1,162	1,162	358,451	1,088.02
1990-01-17	1,242	1,242	1,192	1,192	525,195	1,116.10
1990-01-16	1,202	1,222	1,192	1,202	499,235	1,125.47
1990-01-12	1,292	1,292	1,242	1,262	608,068	1,181.65
1990-01-11	1,302	1,312	1,262	1,282	1,335,952	1,200.37
1990-01-10	1,252	1,302	1,242	1,282	2,122,746	1,200.37
1990-01-09	1,232	1,262	1,232	1,232	614,059	1,153.56
1990-01-08	1,192	1,242	1,192	1,222	885,642	1,144.19
1990-01-05	1,192	1,202	1,172	1,172	286,561	1,097.38
1990-01-04	1,202	1,202	1,182	1,202	120,815	1,125.47

分割・併合履歴： [1991-01-28]1株→1.068株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30