4021 日産化学(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30512527501527127,000527
1993-12-2951453051052278,000522
1993-12-2850951550951491,000514
1993-12-27508514500512170,000512
1993-12-24526526510515205,000515
1993-12-22516523515516196,000516
1993-12-21528530517517197,000517
1993-12-20560560520528413,000528
1993-12-17531554524554537,000554
1993-12-16522530520521497,000521
1993-12-15511521507520261,000520
1993-12-14515515508511344,000511
1993-12-13514520503507135,000507
1993-12-105095254975141,290,000514
1993-12-09502520500519226,000519
1993-12-08501504492497435,000497
1993-12-07505521500501136,000501
1993-12-06530530501506297,000506
1993-12-03521540520530130,000530
1993-12-02528560523531391,000531
1993-12-01490518480518564,000518
1993-11-30486500475481406,000481
1993-11-29495500470481412,000481
1993-11-26521521500500365,000500
1993-11-25520529506511486,000511
1993-11-24528533500510388,000510
1993-11-22530537517529457,000529
1993-11-19553570549550390,000550
1993-11-18554565551551256,000551
1993-11-17548565546552579,000552
1993-11-16557576548548350,000548
1993-11-15591599556556285,000556
1993-11-12571600571585696,000585
1993-11-11575583570570306,000570
1993-11-10580585545583595,000583
1993-11-09601610590590627,000590
1993-11-08601603592600486,000600
1993-11-05605605595598748,000598
1993-11-04620625608608535,000608
1993-11-02623629615620711,000620
1993-11-01621630619621280,000621
1993-10-29632634612621650,000621
1993-10-28655656621622459,000622
1993-10-27657660650655224,000655
1993-10-26664670652655196,000655
1993-10-25686686660663384,000663
1993-10-22667682667676416,000676
1993-10-21673678665666718,000666
1993-10-20692692677680405,000680
1993-10-19688688682682210,000682
1993-10-18690692688689140,000689
1993-10-15689695686690321,000690
1993-10-14681687681686430,000686
1993-10-13691692683683374,000683
1993-10-12695700681686748,000686
1993-10-08702715701715616,000715
1993-10-07730735710718265,000718
1993-10-06735736730736303,000736
1993-10-05738738728735183,000735
1993-10-0474074072872841,000728
1993-10-01721736720736189,000736
1993-09-30721733721724173,000724
1993-09-29723730722725142,000725
1993-09-28730739727730254,000730
1993-09-27725737725728184,000728
1993-09-24737740735737309,000737
1993-09-22743746736737366,000737
1993-09-21746752745752406,000752
1993-09-20740749729744146,000744
1993-09-17746749738740219,000740
1993-09-16760760743750203,000750
1993-09-14767768757760254,000760
1993-09-13759769750752273,000752
1993-09-107407597407531,215,000753
1993-09-09748760748750138,000750
1993-09-0876076375875879,000758
1993-09-07763765761765145,000765
1993-09-06764769760765271,000765
1993-09-03750765750764440,000764
1993-09-02752756744751216,000751
1993-09-01765769751755153,000755
1993-08-31762773760765285,000765
1993-08-30767770767770207,000770
1993-08-27758770758767237,000767
1993-08-26760768760768175,000768
1993-08-25760760753760257,000760
1993-08-24751757751757144,000757
1993-08-2375776275175145,000751
1993-08-2076976975776499,000764
1993-08-1976076975675989,000759
1993-08-18758770758760254,000760
1993-08-17770770750758251,000758
1993-08-16769770762770234,000770
1993-08-13772773760769366,000769
1993-08-12771774763771327,000771
1993-08-11760767759763261,000763
1993-08-10760764750750130,000750
1993-08-09754759750758191,000758
1993-08-06750756745754191,000754
1993-08-05759768752760563,000760
1993-08-04740755735743194,000743
1993-08-03746746736736152,000736
1993-08-02746750741746112,000746
1993-07-30757759744751202,000751
1993-07-29721757721757268,000757
1993-07-2873673973173180,000731
1993-07-27727733726733179,000733
1993-07-26731731719726259,000726
1993-07-23730730721721124,000721
1993-07-22739739727735193,000735
1993-07-21727737726735212,000735
1993-07-20739739727727217,000727
1993-07-19743743729735241,000735
1993-07-16732746731740466,000740
1993-07-15739745732740339,000740
1993-07-14746748726729244,000729
1993-07-13736746735743138,000743
1993-07-12746746742746123,000746
1993-07-09742747740740570,000740
1993-07-08746747741742149,000742
1993-07-07746747736746280,000746
1993-07-06729741729740137,000740
1993-07-05732732724730137,000730
1993-07-02747748726731140,000731
1993-07-01722761722749344,000749
1993-06-30716731716726135,000726
1993-06-29741741726726100,000726
1993-06-28740750735740179,000740
1993-06-25735735716731462,000731
1993-06-24730738721726262,000726
1993-06-23715730714720228,000720
1993-06-22736744732735356,000735
1993-06-21764764738740327,000740
1993-06-18746756736754216,000754
1993-06-17742744735742384,000742
1993-06-16760765742742641,000742
1993-06-15767769761765369,000765
1993-06-14777777766767236,000767
1993-06-117807967757751,316,000775
1993-06-10789789777780313,000780
1993-06-087927927807901,139,000790
1993-06-07791800790791246,000791
1993-06-04797810790791509,000791
1993-06-03795805795796447,000796
1993-06-02781808781805330,000805
1993-06-01784796784790323,000790
1993-05-31797801790794318,000794
1993-05-28807814800804552,000804
1993-05-27806815804808657,000808
1993-05-26808810797800667,000800
1993-05-25816829816828480,000828
1993-05-24826828820821359,000821
1993-05-21811820810820305,000820
1993-05-20802816802811446,000811
1993-05-19798803792802434,000802
1993-05-18803815797800449,000800
1993-05-17815822807816296,000816
1993-05-14800820800808474,000808
1993-05-13820820810810259,000810
1993-05-12816825810818385,000818
1993-05-11830830815815488,000815
1993-05-10814829809827392,000827
1993-05-07806814802810519,000810
1993-05-06834834796796422,000796
1993-04-30816830813827518,000827
1993-04-28828828806806671,000806
1993-04-27803816798808519,000808
1993-04-26810810791795237,000795
1993-04-23805812797800321,000800
1993-04-22822822801801344,000801
1993-04-21822824800818534,000818
1993-04-208398438158161,175,000816
1993-04-198098398078352,254,000835
1993-04-168148187958131,128,000813
1993-04-15790810789804591,000804
1993-04-14800805787799620,000799
1993-04-13797803791803638,000803
1993-04-12797809779787636,000787
1993-04-097627957627881,751,000788
1993-04-08767776760761363,000761
1993-04-07761772761770414,000770
1993-04-06782782761770662,000770
1993-04-05765787761773960,000773
1993-04-02760780756760876,000760
1993-04-01740760740751330,000751
1993-03-31740748740748379,000748
1993-03-30763767760760396,000760
1993-03-29770775762762416,000762
1993-03-26773780765770700,000770
1993-03-25770779765765501,000765
1993-03-24770775760761382,000761
1993-03-23770773761765408,000765
1993-03-22782782765772490,000772
1993-03-19779784765773517,000773
1993-03-18775785771779927,000779
1993-03-17762770751765402,000765
1993-03-16767767751753695,000753
1993-03-15755764746761611,000761
1993-03-127407607407491,715,000749
1993-03-11741757741743443,000743
1993-03-107587597507501,408,000750
1993-03-097637687547551,571,000755
1993-03-087247587247581,112,000758
1993-03-05727730725726438,000726
1993-03-04720728719728340,000728
1993-03-03724729722723324,000723
1993-03-02726732721722345,000722
1993-03-01738738728734271,000734
1993-02-26730738730732534,000732
1993-02-25743743732740432,000740
1993-02-24747747734737338,000737
1993-02-23741749740748355,000748
1993-02-22747750741741411,000741
1993-02-19750754744749361,000749
1993-02-18748755747750329,000750
1993-02-17744749735749312,000749
1993-02-16758760746752769,000752
1993-02-15754758750757910,000757
1993-02-127657657477501,172,000750
1993-02-107507617457582,961,000758
1993-02-097567627457502,893,000750
1993-02-087367577337551,650,000755
1993-02-05728734728730406,000730
1993-02-04731731726728487,000728
1993-02-03735737721721643,000721
1993-02-02730734726730532,000730
1993-02-01722726721725236,000725
1993-01-29738738721721947,000721
1993-01-28705734701728804,000728
1993-01-27703715695705595,000705
1993-01-26696705690703446,000703
1993-01-25695695685690279,000690
1993-01-22690697687695138,000695
1993-01-21700700685700177,000700
1993-01-20706708685685324,000685
1993-01-19705708701707577,000707
1993-01-18699705696705242,000705
1993-01-14695700695700323,000700
1993-01-13692695691695181,000695
1993-01-12690700690695294,000695
1993-01-11687695678685134,000685
1993-01-08679700679687542,000687
1993-01-07674690674689359,000689
1993-01-06685690670684318,000684
1993-01-05685690680685488,000685
1993-01-04694694677685216,000685

分割・併合履歴 : [1991-01-28]1株→1.068株