4021 日産化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 815 | 822 | 780 | 780 | 1,331,000 | 780 |
| 1991-12-27 | 844 | 844 | 805 | 805 | 1,496,000 | 805 |
| 1991-12-26 | 820 | 845 | 801 | 845 | 2,513,000 | 845 |
| 1991-12-25 | 785 | 818 | 785 | 818 | 995,000 | 818 |
| 1991-12-24 | 810 | 810 | 763 | 781 | 786,000 | 781 |
| 1991-12-20 | 810 | 824 | 785 | 790 | 1,028,000 | 790 |
| 1991-12-19 | 816 | 817 | 795 | 800 | 986,000 | 800 |
| 1991-12-18 | 820 | 827 | 815 | 816 | 500,000 | 816 |
| 1991-12-17 | 858 | 865 | 816 | 830 | 1,372,000 | 830 |
| 1991-12-16 | 815 | 855 | 800 | 854 | 2,436,000 | 854 |
| 1991-12-13 | 790 | 826 | 772 | 815 | 3,687,000 | 815 |
| 1991-12-12 | 741 | 769 | 740 | 760 | 679,000 | 760 |
| 1991-12-11 | 717 | 740 | 716 | 721 | 1,017,000 | 721 |
| 1991-12-10 | 763 | 763 | 741 | 747 | 692,000 | 747 |
| 1991-12-09 | 765 | 766 | 761 | 763 | 190,000 | 763 |
| 1991-12-06 | 756 | 775 | 756 | 765 | 373,000 | 765 |
| 1991-12-05 | 751 | 763 | 747 | 756 | 279,000 | 756 |
| 1991-12-04 | 735 | 767 | 731 | 755 | 369,000 | 755 |
| 1991-12-03 | 725 | 735 | 716 | 721 | 807,000 | 721 |
| 1991-12-02 | 740 | 740 | 713 | 715 | 801,000 | 715 |
| 1991-11-29 | 760 | 780 | 744 | 750 | 841,000 | 750 |
| 1991-11-28 | 807 | 812 | 762 | 770 | 761,000 | 770 |
| 1991-11-27 | 845 | 855 | 825 | 825 | 272,000 | 825 |
| 1991-11-26 | 835 | 840 | 822 | 840 | 392,000 | 840 |
| 1991-11-25 | 837 | 840 | 825 | 828 | 352,000 | 828 |
| 1991-11-22 | 857 | 860 | 834 | 834 | 388,000 | 834 |
| 1991-11-21 | 862 | 890 | 854 | 856 | 835,000 | 856 |
| 1991-11-20 | 831 | 871 | 826 | 852 | 1,121,000 | 852 |
| 1991-11-19 | 843 | 846 | 839 | 841 | 783,000 | 841 |
| 1991-11-18 | 833 | 839 | 831 | 833 | 1,210,000 | 833 |
| 1991-11-15 | 858 | 865 | 853 | 853 | 569,000 | 853 |
| 1991-11-14 | 865 | 870 | 853 | 860 | 662,000 | 860 |
| 1991-11-13 | 878 | 878 | 864 | 869 | 709,000 | 869 |
| 1991-11-12 | 860 | 868 | 855 | 861 | 841,000 | 861 |
| 1991-11-11 | 856 | 869 | 849 | 863 | 766,000 | 863 |
| 1991-11-08 | 851 | 860 | 846 | 858 | 497,000 | 858 |
| 1991-11-07 | 851 | 860 | 841 | 841 | 767,000 | 841 |
| 1991-11-06 | 832 | 869 | 830 | 845 | 1,064,000 | 845 |
| 1991-11-05 | 850 | 854 | 837 | 838 | 394,000 | 838 |
| 1991-11-01 | 850 | 867 | 829 | 867 | 1,231,000 | 867 |
| 1991-10-31 | 872 | 872 | 848 | 860 | 2,773,000 | 860 |
| 1991-10-30 | 933 | 938 | 885 | 898 | 2,150,000 | 898 |
| 1991-10-29 | 931 | 942 | 930 | 930 | 1,035,000 | 930 |
| 1991-10-28 | 926 | 939 | 924 | 929 | 715,000 | 929 |
| 1991-10-25 | 926 | 940 | 925 | 934 | 769,000 | 934 |
| 1991-10-24 | 936 | 940 | 926 | 927 | 980,000 | 927 |
| 1991-10-23 | 949 | 955 | 935 | 945 | 985,000 | 945 |
| 1991-10-22 | 930 | 979 | 925 | 949 | 2,312,000 | 949 |
| 1991-10-21 | 939 | 948 | 925 | 930 | 987,000 | 930 |
| 1991-10-18 | 925 | 949 | 925 | 930 | 1,961,000 | 930 |
| 1991-10-17 | 940 | 953 | 923 | 926 | 2,577,000 | 926 |
| 1991-10-16 | 1,010 | 1,010 | 955 | 960 | 4,319,000 | 960 |
| 1991-10-15 | 942 | 1,020 | 925 | 1,010 | 6,385,000 | 1,010 |
| 1991-10-14 | 939 | 950 | 920 | 922 | 2,256,000 | 922 |
| 1991-10-11 | 971 | 972 | 935 | 946 | 4,886,000 | 946 |
| 1991-10-09 | 990 | 1,010 | 981 | 981 | 2,979,000 | 981 |
| 1991-10-08 | 1,000 | 1,020 | 981 | 1,000 | 5,104,000 | 1,000 |
| 1991-10-07 | 1,030 | 1,050 | 1,000 | 1,010 | 3,931,000 | 1,010 |
| 1991-10-04 | 1,020 | 1,070 | 998 | 1,030 | 17,791,000 | 1,030 |
| 1991-10-03 | 979 | 1,030 | 971 | 1,030 | 20,407,000 | 1,030 |
| 1991-10-02 | 847 | 938 | 845 | 929 | 12,978,000 | 929 |
| 1991-10-01 | 830 | 859 | 830 | 848 | 3,579,000 | 848 |
| 1991-09-30 | 845 | 845 | 830 | 831 | 1,384,000 | 831 |
| 1991-09-27 | 827 | 855 | 827 | 840 | 6,222,000 | 840 |
| 1991-09-26 | 842 | 848 | 822 | 827 | 4,234,000 | 827 |
| 1991-09-25 | 793 | 845 | 789 | 838 | 5,991,000 | 838 |
| 1991-09-24 | 778 | 785 | 766 | 785 | 977,000 | 785 |
| 1991-09-20 | 798 | 798 | 760 | 771 | 2,038,000 | 771 |
| 1991-09-19 | 795 | 820 | 769 | 789 | 7,505,000 | 789 |
| 1991-09-18 | 730 | 785 | 706 | 785 | 897,000 | 785 |
| 1991-09-17 | 740 | 743 | 725 | 730 | 815,000 | 730 |
| 1991-09-13 | 704 | 735 | 704 | 730 | 3,287,000 | 730 |
| 1991-09-12 | 674 | 712 | 674 | 702 | 843,000 | 702 |
| 1991-09-11 | 670 | 695 | 661 | 671 | 329,000 | 671 |
| 1991-09-10 | 680 | 685 | 670 | 670 | 379,000 | 670 |
| 1991-09-09 | 685 | 699 | 680 | 680 | 647,000 | 680 |
| 1991-09-06 | 677 | 690 | 676 | 685 | 658,000 | 685 |
| 1991-09-05 | 668 | 697 | 668 | 671 | 1,074,000 | 671 |
| 1991-09-04 | 673 | 675 | 660 | 673 | 933,000 | 673 |
| 1991-09-03 | 654 | 683 | 653 | 674 | 873,000 | 674 |
| 1991-09-02 | 630 | 670 | 630 | 653 | 362,000 | 653 |
| 1991-08-30 | 621 | 630 | 615 | 626 | 209,000 | 626 |
| 1991-08-29 | 605 | 615 | 605 | 615 | 59,000 | 615 |
| 1991-08-28 | 600 | 614 | 585 | 585 | 270,000 | 585 |
| 1991-08-27 | 595 | 607 | 594 | 603 | 151,000 | 603 |
| 1991-08-26 | 606 | 610 | 585 | 585 | 161,000 | 585 |
| 1991-08-23 | 632 | 636 | 600 | 600 | 187,000 | 600 |
| 1991-08-22 | 640 | 650 | 631 | 631 | 204,000 | 631 |
| 1991-08-21 | 605 | 634 | 605 | 610 | 165,000 | 610 |
| 1991-08-20 | 601 | 611 | 571 | 605 | 242,000 | 605 |
| 1991-08-19 | 643 | 645 | 599 | 599 | 206,000 | 599 |
| 1991-08-16 | 640 | 649 | 640 | 645 | 121,000 | 645 |
| 1991-08-15 | 650 | 652 | 640 | 640 | 136,000 | 640 |
| 1991-08-14 | 650 | 654 | 645 | 654 | 274,000 | 654 |
| 1991-08-13 | 644 | 654 | 640 | 650 | 107,000 | 650 |
| 1991-08-12 | 670 | 670 | 640 | 654 | 106,000 | 654 |
| 1991-08-09 | 684 | 695 | 676 | 680 | 182,000 | 680 |
| 1991-08-08 | 680 | 695 | 679 | 680 | 242,000 | 680 |
| 1991-08-07 | 680 | 683 | 678 | 682 | 212,000 | 682 |
| 1991-08-06 | 680 | 680 | 670 | 670 | 247,000 | 670 |
| 1991-08-05 | 715 | 715 | 695 | 695 | 231,000 | 695 |
| 1991-08-02 | 716 | 716 | 706 | 715 | 132,000 | 715 |
| 1991-08-01 | 717 | 720 | 705 | 720 | 206,000 | 720 |
| 1991-07-31 | 709 | 720 | 700 | 720 | 116,000 | 720 |
| 1991-07-30 | 702 | 720 | 692 | 719 | 379,000 | 719 |
| 1991-07-29 | 707 | 717 | 700 | 702 | 135,000 | 702 |
| 1991-07-26 | 693 | 720 | 690 | 706 | 248,000 | 706 |
| 1991-07-25 | 695 | 705 | 690 | 693 | 200,000 | 693 |
| 1991-07-24 | 665 | 705 | 664 | 705 | 223,000 | 705 |
| 1991-07-23 | 673 | 682 | 660 | 665 | 185,000 | 665 |
| 1991-07-22 | 681 | 690 | 681 | 683 | 145,000 | 683 |
| 1991-07-19 | 695 | 703 | 681 | 681 | 186,000 | 681 |
| 1991-07-18 | 670 | 685 | 670 | 675 | 179,000 | 675 |
| 1991-07-17 | 711 | 711 | 670 | 680 | 224,000 | 680 |
| 1991-07-16 | 717 | 726 | 710 | 713 | 205,000 | 713 |
| 1991-07-15 | 700 | 717 | 693 | 707 | 164,000 | 707 |
| 1991-07-12 | 655 | 676 | 655 | 670 | 112,000 | 670 |
| 1991-07-11 | 660 | 670 | 651 | 651 | 233,000 | 651 |
| 1991-07-10 | 660 | 675 | 650 | 651 | 170,000 | 651 |
| 1991-07-09 | 655 | 661 | 615 | 650 | 371,000 | 650 |
| 1991-07-08 | 670 | 670 | 645 | 645 | 200,000 | 645 |
| 1991-07-05 | 715 | 715 | 690 | 690 | 271,000 | 690 |
| 1991-07-04 | 690 | 710 | 690 | 705 | 265,000 | 705 |
| 1991-07-03 | 730 | 731 | 701 | 710 | 164,000 | 710 |
| 1991-07-02 | 742 | 758 | 742 | 742 | 216,000 | 742 |
| 1991-07-01 | 740 | 760 | 731 | 752 | 502,000 | 752 |
| 1991-06-28 | 740 | 746 | 740 | 740 | 300,000 | 740 |
| 1991-06-27 | 745 | 775 | 742 | 750 | 191,000 | 750 |
| 1991-06-26 | 775 | 790 | 760 | 760 | 289,000 | 760 |
| 1991-06-25 | 760 | 770 | 756 | 770 | 192,000 | 770 |
| 1991-06-24 | 763 | 779 | 763 | 763 | 307,000 | 763 |
| 1991-06-21 | 750 | 780 | 747 | 763 | 409,000 | 763 |
| 1991-06-20 | 740 | 760 | 740 | 754 | 316,000 | 754 |
| 1991-06-19 | 760 | 770 | 736 | 740 | 348,000 | 740 |
| 1991-06-18 | 765 | 777 | 765 | 766 | 263,000 | 766 |
| 1991-06-17 | 800 | 814 | 777 | 780 | 289,000 | 780 |
| 1991-06-14 | 800 | 802 | 786 | 795 | 2,169,000 | 795 |
| 1991-06-13 | 760 | 780 | 757 | 780 | 210,000 | 780 |
| 1991-06-12 | 787 | 799 | 770 | 770 | 321,000 | 770 |
| 1991-06-11 | 789 | 798 | 785 | 792 | 267,000 | 792 |
| 1991-06-10 | 808 | 810 | 790 | 799 | 199,000 | 799 |
| 1991-06-07 | 810 | 820 | 808 | 808 | 299,000 | 808 |
| 1991-06-06 | 830 | 840 | 808 | 820 | 486,000 | 820 |
| 1991-06-05 | 831 | 835 | 828 | 830 | 457,000 | 830 |
| 1991-06-04 | 840 | 845 | 830 | 831 | 436,000 | 831 |
| 1991-06-03 | 845 | 855 | 841 | 850 | 500,000 | 850 |
| 1991-05-31 | 859 | 860 | 844 | 850 | 971,000 | 850 |
| 1991-05-30 | 863 | 868 | 850 | 850 | 1,252,000 | 850 |
| 1991-05-29 | 850 | 871 | 848 | 857 | 4,879,000 | 857 |
| 1991-05-28 | 813 | 843 | 808 | 840 | 1,548,000 | 840 |
| 1991-05-27 | 820 | 848 | 820 | 823 | 1,345,000 | 823 |
| 1991-05-24 | 800 | 829 | 798 | 821 | 1,069,000 | 821 |
| 1991-05-23 | 786 | 810 | 781 | 803 | 450,000 | 803 |
| 1991-05-22 | 795 | 800 | 783 | 796 | 308,000 | 796 |
| 1991-05-21 | 783 | 795 | 783 | 795 | 313,000 | 795 |
| 1991-05-20 | 798 | 798 | 782 | 797 | 355,000 | 797 |
| 1991-05-17 | 803 | 811 | 798 | 800 | 432,000 | 800 |
| 1991-05-16 | 816 | 825 | 790 | 796 | 761,000 | 796 |
| 1991-05-15 | 814 | 837 | 810 | 825 | 1,379,000 | 825 |
| 1991-05-14 | 815 | 835 | 815 | 820 | 1,804,000 | 820 |
| 1991-05-13 | 809 | 814 | 795 | 805 | 530,000 | 805 |
| 1991-05-10 | 807 | 823 | 791 | 810 | 1,670,000 | 810 |
| 1991-05-09 | 759 | 800 | 759 | 800 | 1,783,000 | 800 |
| 1991-05-08 | 741 | 759 | 741 | 759 | 198,000 | 759 |
| 1991-05-07 | 760 | 760 | 752 | 755 | 164,000 | 755 |
| 1991-05-02 | 740 | 765 | 740 | 765 | 308,000 | 765 |
| 1991-05-01 | 731 | 750 | 731 | 750 | 178,000 | 750 |
| 1991-04-30 | 730 | 740 | 715 | 730 | 149,000 | 730 |
| 1991-04-26 | 741 | 741 | 720 | 720 | 264,000 | 720 |
| 1991-04-25 | 740 | 740 | 720 | 720 | 228,000 | 720 |
| 1991-04-24 | 720 | 750 | 720 | 745 | 378,000 | 745 |
| 1991-04-23 | 690 | 730 | 690 | 730 | 330,000 | 730 |
| 1991-04-22 | 706 | 716 | 705 | 706 | 176,000 | 706 |
| 1991-04-19 | 716 | 720 | 709 | 716 | 286,000 | 716 |
| 1991-04-18 | 732 | 740 | 726 | 726 | 184,000 | 726 |
| 1991-04-17 | 736 | 750 | 731 | 732 | 262,000 | 732 |
| 1991-04-16 | 729 | 750 | 725 | 750 | 265,000 | 750 |
| 1991-04-15 | 727 | 755 | 727 | 739 | 168,000 | 739 |
| 1991-04-12 | 749 | 750 | 732 | 740 | 235,000 | 740 |
| 1991-04-11 | 727 | 749 | 727 | 749 | 194,000 | 749 |
| 1991-04-10 | 730 | 734 | 727 | 727 | 274,000 | 727 |
| 1991-04-09 | 733 | 750 | 733 | 735 | 210,000 | 735 |
| 1991-04-08 | 744 | 744 | 735 | 743 | 191,000 | 743 |
| 1991-04-05 | 750 | 764 | 750 | 764 | 144,000 | 764 |
| 1991-04-04 | 760 | 765 | 752 | 755 | 323,000 | 755 |
| 1991-04-03 | 740 | 750 | 730 | 750 | 301,000 | 750 |
| 1991-04-02 | 725 | 760 | 725 | 750 | 179,000 | 750 |
| 1991-04-01 | 755 | 766 | 725 | 725 | 224,000 | 725 |
| 1991-03-29 | 758 | 758 | 740 | 755 | 203,000 | 755 |
| 1991-03-28 | 720 | 760 | 720 | 760 | 243,000 | 760 |
| 1991-03-27 | 780 | 780 | 739 | 740 | 111,000 | 740 |
| 1991-03-26 | 793 | 793 | 765 | 770 | 248,000 | 770 |
| 1991-03-25 | 791 | 795 | 785 | 791 | 530,000 | 791 |
| 1991-03-22 | 775 | 788 | 766 | 785 | 495,000 | 785 |
| 1991-03-20 | 760 | 770 | 755 | 765 | 223,000 | 765 |
| 1991-03-19 | 766 | 780 | 761 | 766 | 325,000 | 766 |
| 1991-03-18 | 756 | 785 | 755 | 770 | 437,000 | 770 |
| 1991-03-15 | 746 | 765 | 745 | 755 | 249,000 | 755 |
| 1991-03-14 | 750 | 750 | 741 | 745 | 273,000 | 745 |
| 1991-03-13 | 750 | 752 | 741 | 745 | 136,000 | 745 |
| 1991-03-12 | 744 | 750 | 744 | 750 | 251,000 | 750 |
| 1991-03-11 | 754 | 754 | 744 | 744 | 272,000 | 744 |
| 1991-03-08 | 745 | 760 | 740 | 744 | 1,291,000 | 744 |
| 1991-03-07 | 727 | 746 | 727 | 735 | 295,000 | 735 |
| 1991-03-06 | 742 | 759 | 742 | 747 | 343,000 | 747 |
| 1991-03-05 | 770 | 770 | 754 | 762 | 229,000 | 762 |
| 1991-03-04 | 760 | 775 | 752 | 760 | 302,000 | 760 |
| 1991-03-01 | 788 | 788 | 751 | 765 | 615,000 | 765 |
| 1991-02-28 | 740 | 795 | 740 | 789 | 2,270,000 | 789 |
| 1991-02-27 | 734 | 740 | 721 | 737 | 730,000 | 737 |
| 1991-02-26 | 715 | 745 | 705 | 734 | 1,167,000 | 734 |
| 1991-02-25 | 691 | 710 | 681 | 705 | 434,000 | 705 |
| 1991-02-22 | 699 | 701 | 679 | 691 | 451,000 | 691 |
| 1991-02-21 | 660 | 704 | 660 | 689 | 652,000 | 689 |
| 1991-02-20 | 665 | 688 | 665 | 670 | 245,000 | 670 |
| 1991-02-19 | 680 | 690 | 665 | 675 | 662,000 | 675 |
| 1991-02-18 | 690 | 690 | 671 | 680 | 402,000 | 680 |
| 1991-02-15 | 680 | 685 | 651 | 672 | 692,000 | 672 |
| 1991-02-14 | 649 | 690 | 630 | 690 | 868,000 | 690 |
| 1991-02-13 | 612 | 629 | 610 | 629 | 390,000 | 629 |
| 1991-02-12 | 611 | 635 | 610 | 611 | 406,000 | 611 |
| 1991-02-08 | 599 | 610 | 595 | 602 | 514,000 | 602 |
| 1991-02-07 | 576 | 600 | 568 | 600 | 359,000 | 600 |
| 1991-02-06 | 560 | 580 | 545 | 545 | 279,000 | 545 |
| 1991-02-05 | 535 | 555 | 535 | 555 | 161,000 | 555 |
| 1991-02-04 | 531 | 541 | 520 | 535 | 213,000 | 535 |
| 1991-02-01 | 546 | 546 | 530 | 530 | 132,000 | 530 |
| 1991-01-31 | 542 | 549 | 535 | 546 | 158,000 | 546 |
| 1991-01-30 | 533 | 543 | 533 | 541 | 185,000 | 541 |
| 1991-01-29 | 539 | 549 | 539 | 543 | 151,000 | 543 |
| 1991-01-28 | 520 | 539 | 520 | 539 | 421,000 | 539 |
| 1991-01-25 | 591 | 602 | 561 | 561 | 688,944 | 525.28 |
| 1991-01-24 | 611 | 611 | 581 | 581 | 493,244 | 544.01 |
| 1991-01-23 | 615 | 619 | 596 | 613 | 270,585 | 573.97 |
| 1991-01-22 | 612 | 631 | 606 | 625 | 126,806 | 585.21 |
| 1991-01-21 | 621 | 645 | 612 | 612 | 132,796 | 573.03 |
| 1991-01-18 | 641 | 661 | 630 | 641 | 393,397 | 600.19 |
| 1991-01-17 | 586 | 632 | 586 | 631 | 250,616 | 590.82 |
| 1991-01-16 | 622 | 624 | 590 | 596 | 183,718 | 558.05 |
| 1991-01-14 | 621 | 631 | 611 | 625 | 256,607 | 585.21 |
| 1991-01-11 | 601 | 611 | 601 | 611 | 245,623 | 572.10 |
| 1991-01-10 | 571 | 582 | 571 | 572 | 68,894 | 535.58 |
| 1991-01-09 | 586 | 601 | 576 | 586 | 180,723 | 548.69 |
| 1991-01-08 | 601 | 601 | 586 | 586 | 129,801 | 548.69 |
| 1991-01-07 | 664 | 665 | 650 | 651 | 153,764 | 609.55 |
| 1991-01-04 | 666 | 676 | 666 | 666 | 92,858 | 623.60 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
