4021 日産化学(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	692	692	675	675	154,000	675
1992-12-29	685	694	685	692	178,000	692
1992-12-28	700	700	685	695	204,000	695
1992-12-25	706	713	701	704	623,000	704
1992-12-24	703	715	699	705	1,117,000	705
1992-12-22	700	703	693	699	634,000	699
1992-12-21	708	709	700	704	337,000	704
1992-12-18	718	718	707	707	257,000	707
1992-12-17	700	708	699	706	287,000	706
1992-12-16	717	718	701	701	352,000	701
1992-12-15	702	718	701	718	235,000	718
1992-12-14	700	707	700	702	137,000	702
1992-12-11	715	718	700	700	1,720,000	700
1992-12-10	711	719	709	710	562,000	710
1992-12-09	707	709	700	701	266,000	701
1992-12-08	700	707	697	707	172,000	707
1992-12-07	693	705	693	701	184,000	701
1992-12-04	706	709	697	703	382,000	703
1992-12-03	718	718	703	706	353,000	706
1992-12-02	717	722	712	718	383,000	718
1992-12-01	736	740	717	717	513,000	717
1992-11-30	727	733	720	733	420,000	733
1992-11-27	713	729	713	720	473,000	720
1992-11-26	716	729	707	729	412,000	729
1992-11-25	717	717	711	716	380,000	716
1992-11-24	724	724	715	716	196,000	716
1992-11-20	706	730	702	716	452,000	716
1992-11-19	720	728	715	715	606,000	715
1992-11-18	688	728	688	713	550,000	713
1992-11-17	683	688	681	685	294,000	685
1992-11-16	694	694	682	685	230,000	685
1992-11-13	690	696	686	694	1,062,000	694
1992-11-12	684	695	680	695	401,000	695
1992-11-11	683	689	681	684	333,000	684
1992-11-10	680	694	680	680	441,000	680
1992-11-09	698	698	680	680	435,000	680
1992-11-06	700	704	698	700	316,000	700
1992-11-05	699	704	699	700	223,000	700
1992-11-04	698	703	698	698	130,000	698
1992-11-02	695	700	691	698	183,000	698
1992-10-30	700	705	695	695	408,000	695
1992-10-29	702	709	701	705	129,000	705
1992-10-28	715	718	710	710	266,000	710
1992-10-27	715	717	710	711	205,000	711
1992-10-26	720	720	708	708	211,000	708
1992-10-23	719	719	711	713	447,000	713
1992-10-22	704	724	704	706	315,000	706
1992-10-21	700	705	692	704	327,000	704
1992-10-20	702	703	691	700	384,000	700
1992-10-19	718	718	700	701	321,000	701
1992-10-16	728	728	707	728	335,000	728
1992-10-15	710	727	710	727	136,000	727
1992-10-14	729	729	720	720	314,000	720
1992-10-13	728	728	716	720	227,000	720
1992-10-12	712	720	705	720	242,000	720
1992-10-09	720	726	711	711	1,325,000	711
1992-10-08	711	730	707	730	469,000	730
1992-10-07	722	729	714	721	413,000	721
1992-10-06	700	718	698	718	668,000	718
1992-10-05	712	712	700	703	402,000	703
1992-10-02	715	720	710	711	267,000	711
1992-10-01	710	720	701	706	554,000	706
1992-09-30	730	730	700	700	651,000	700
1992-09-29	734	740	721	725	301,000	725
1992-09-28	751	755	731	733	361,000	733
1992-09-25	759	768	741	756	1,304,000	756
1992-09-24	749	761	746	751	1,241,000	751
1992-09-22	721	744	717	741	494,000	741
1992-09-21	730	739	721	724	314,000	724
1992-09-18	735	740	718	720	493,000	720
1992-09-17	718	735	715	735	525,000	735
1992-09-16	740	740	709	716	587,000	716
1992-09-14	736	750	732	744	416,000	744
1992-09-11	745	766	722	726	2,431,000	726
1992-09-10	750	774	749	755	2,924,000	755
1992-09-09	731	749	722	749	828,000	749
1992-09-08	730	755	730	731	1,341,000	731
1992-09-07	738	744	730	730	546,000	730
1992-09-04	725	745	720	740	1,317,000	740
1992-09-03	713	730	703	715	613,000	715
1992-09-02	715	725	700	703	449,000	703
1992-09-01	745	750	720	725	1,155,000	725
1992-08-31	723	750	720	735	1,860,000	735
1992-08-28	700	735	695	703	2,234,000	703
1992-08-27	695	720	693	710	1,534,000	710
1992-08-26	661	688	661	679	773,000	679
1992-08-25	679	702	665	671	1,156,000	671
1992-08-24	679	713	649	709	814,000	709
1992-08-21	630	659	622	659	637,000	659
1992-08-20	583	631	583	610	528,000	610
1992-08-19	575	593	566	593	495,000	593
1992-08-18	582	585	564	565	373,000	565
1992-08-17	607	610	590	592	212,000	592
1992-08-14	563	598	563	587	682,000	587
1992-08-13	559	575	545	563	453,000	563
1992-08-12	549	555	541	549	863,000	549
1992-08-11	574	577	552	552	869,000	552
1992-08-10	576	577	560	570	520,000	570
1992-08-07	620	627	589	599	334,000	599
1992-08-06	630	640	625	632	298,000	632
1992-08-05	629	645	627	627	359,000	627
1992-08-04	625	645	625	639	247,000	639
1992-08-03	627	640	624	637	183,000	637
1992-07-31	614	648	611	626	406,000	626
1992-07-30	600	615	600	614	571,000	614
1992-07-29	618	622	580	581	691,000	581
1992-07-28	610	620	610	611	310,000	611
1992-07-27	646	651	605	622	475,000	622
1992-07-24	638	638	621	623	407,000	623
1992-07-23	612	660	611	658	563,000	658
1992-07-22	649	649	622	622	819,000	622
1992-07-21	645	660	640	641	511,000	641
1992-07-20	661	665	645	645	450,000	645
1992-07-17	694	695	678	678	324,000	678
1992-07-16	691	699	691	699	347,000	699
1992-07-15	692	700	691	691	239,000	691
1992-07-14	707	707	690	694	298,000	694
1992-07-13	679	708	676	708	399,000	708
1992-07-10	701	701	673	678	608,000	678
1992-07-09	690	703	690	691	455,000	691
1992-07-08	671	690	671	690	435,000	690
1992-07-07	690	697	685	690	246,000	690
1992-07-06	697	706	690	690	271,000	690
1992-07-03	700	710	691	707	753,000	707
1992-07-02	690	708	680	707	947,000	707
1992-07-01	651	700	642	700	528,000	700
1992-06-30	650	659	643	643	688,000	643
1992-06-29	659	660	631	645	467,000	645
1992-06-26	700	701	650	665	948,000	665
1992-06-25	690	704	678	699	853,000	699
1992-06-24	708	708	692	693	847,000	693
1992-06-23	693	709	691	698	607,000	698
1992-06-22	729	729	690	690	977,000	690
1992-06-19	710	720	701	716	1,053,000	716
1992-06-18	700	713	686	693	1,825,000	693
1992-06-17	732	732	705	705	1,232,000	705
1992-06-16	744	753	732	732	1,005,000	732
1992-06-15	744	754	739	741	916,000	741
1992-06-12	784	785	746	749	4,709,000	749
1992-06-11	773	780	762	775	5,458,000	775
1992-06-10	757	775	756	766	8,019,000	766
1992-06-09	720	742	719	737	504,000	737
1992-06-08	722	723	700	719	1,310,000	719
1992-06-05	735	744	732	732	631,000	732
1992-06-04	758	761	739	739	2,400,000	739
1992-06-03	734	759	731	748	3,668,000	748
1992-06-02	710	729	701	725	668,000	725
1992-06-01	715	725	708	708	277,000	708
1992-05-29	715	715	702	714	259,000	714
1992-05-28	690	699	680	695	313,000	695
1992-05-27	705	710	676	680	770,000	680
1992-05-26	720	720	705	705	299,000	705
1992-05-25	705	719	700	719	313,000	719
1992-05-22	709	712	695	695	480,000	695
1992-05-21	725	725	710	717	371,000	717
1992-05-20	738	738	715	720	579,000	720
1992-05-19	711	746	710	740	1,841,000	740
1992-05-18	698	705	691	699	582,000	699
1992-05-15	705	708	690	690	677,000	690
1992-05-14	726	728	712	712	632,000	712
1992-05-13	719	726	711	716	1,023,000	716
1992-05-12	734	735	716	720	1,084,000	720
1992-05-11	711	735	706	734	1,338,000	734
1992-05-08	710	720	703	709	1,047,000	709
1992-05-07	708	724	705	720	1,472,000	720
1992-05-06	703	730	703	718	3,288,000	718
1992-05-01	685	705	680	697	2,526,000	697
1992-04-30	680	694	671	675	1,503,000	675
1992-04-28	659	691	654	674	1,646,000	674
1992-04-27	623	659	621	654	303,000	654
1992-04-24	645	645	620	623	591,000	623
1992-04-23	625	639	617	635	384,000	635
1992-04-22	616	620	603	617	631,000	617
1992-04-21	630	639	610	612	544,000	612
1992-04-20	650	650	630	640	498,000	640
1992-04-17	680	683	655	655	805,000	655
1992-04-16	665	699	655	690	1,251,000	690
1992-04-15	640	655	639	655	1,245,000	655
1992-04-14	601	639	585	630	798,000	630
1992-04-13	635	640	600	609	690,000	609
1992-04-10	590	635	587	627	993,000	627
1992-04-09	581	609	560	560	1,451,000	560
1992-04-08	595	608	569	573	1,461,000	573
1992-04-07	641	647	610	611	951,000	611
1992-04-06	633	654	625	637	782,000	637
1992-04-03	634	640	600	623	3,121,000	623
1992-04-02	645	660	600	633	2,567,000	633
1992-04-01	702	702	639	655	2,409,000	655
1992-03-31	739	750	711	712	617,000	712
1992-03-30	742	744	730	735	819,000	735
1992-03-27	770	770	750	751	602,000	751
1992-03-26	790	790	770	770	409,000	770
1992-03-25	772	789	770	774	428,000	774
1992-03-24	775	784	771	777	299,000	777
1992-03-23	780	803	780	781	341,000	781
1992-03-19	770	800	770	790	1,039,000	790
1992-03-18	786	791	766	780	1,226,000	780
1992-03-17	798	798	786	795	767,000	795
1992-03-16	805	805	795	800	579,000	800
1992-03-13	796	820	796	805	2,065,000	805
1992-03-12	802	820	800	806	430,000	806
1992-03-11	829	829	812	812	442,000	812
1992-03-10	800	819	800	819	276,000	819
1992-03-09	800	808	800	800	477,000	800
1992-03-06	839	839	815	820	572,000	820
1992-03-05	815	854	805	815	3,417,000	815
1992-03-04	800	815	797	815	775,000	815
1992-03-03	824	825	800	800	725,000	800
1992-03-02	795	820	795	818	815,000	818
1992-02-28	808	808	787	799	875,000	799
1992-02-27	826	827	807	807	1,738,000	807
1992-02-26	800	832	797	824	4,059,000	824
1992-02-25	790	807	789	797	1,873,000	797
1992-02-24	789	812	788	800	2,877,000	800
1992-02-21	769	779	760	779	984,000	779
1992-02-20	735	750	728	750	456,000	750
1992-02-19	725	730	720	721	349,000	721
1992-02-18	736	745	726	727	358,000	727
1992-02-17	730	749	722	748	397,000	748
1992-02-14	751	760	735	735	391,000	735
1992-02-13	760	760	751	751	314,000	751
1992-02-12	774	774	760	768	380,000	768
1992-02-10	785	786	779	783	290,000	783
1992-02-07	784	795	781	788	712,000	788
1992-02-06	780	787	776	776	502,000	776
1992-02-05	780	785	775	775	306,000	775
1992-02-04	780	790	775	780	345,000	780
1992-02-03	791	794	771	790	805,000	790
1992-01-31	765	799	760	771	1,362,000	771
1992-01-30	730	765	728	765	810,000	765
1992-01-29	722	734	713	720	313,000	720
1992-01-28	713	720	705	720	283,000	720
1992-01-27	710	718	697	713	213,000	713
1992-01-24	725	725	710	710	319,000	710
1992-01-23	739	740	725	726	352,000	726
1992-01-22	690	730	690	730	717,000	730
1992-01-21	695	704	690	691	742,000	691
1992-01-20	729	731	691	691	974,000	691
1992-01-17	727	731	707	730	1,056,000	730
1992-01-16	740	746	731	731	1,071,000	731
1992-01-14	735	745	731	739	696,000	739
1992-01-13	752	760	740	745	700,000	745
1992-01-10	784	786	775	776	554,000	776
1992-01-09	785	795	776	790	448,000	790
1992-01-08	802	802	780	786	510,000	786
1992-01-07	810	816	802	802	384,000	802
1992-01-06	800	816	799	810	445,000	810

分割・併合履歴： [1991-01-28]1株→1.068株