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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 512 | 527 | 501 | 527 | 127,000 | 527 |
| 1993-12-29 | 514 | 530 | 510 | 522 | 78,000 | 522 |
| 1993-12-28 | 509 | 515 | 509 | 514 | 91,000 | 514 |
| 1993-12-27 | 508 | 514 | 500 | 512 | 170,000 | 512 |
| 1993-12-24 | 526 | 526 | 510 | 515 | 205,000 | 515 |
| 1993-12-22 | 516 | 523 | 515 | 516 | 196,000 | 516 |
| 1993-12-21 | 528 | 530 | 517 | 517 | 197,000 | 517 |
| 1993-12-20 | 560 | 560 | 520 | 528 | 413,000 | 528 |
| 1993-12-17 | 531 | 554 | 524 | 554 | 537,000 | 554 |
| 1993-12-16 | 522 | 530 | 520 | 521 | 497,000 | 521 |
| 1993-12-15 | 511 | 521 | 507 | 520 | 261,000 | 520 |
| 1993-12-14 | 515 | 515 | 508 | 511 | 344,000 | 511 |
| 1993-12-13 | 514 | 520 | 503 | 507 | 135,000 | 507 |
| 1993-12-10 | 509 | 525 | 497 | 514 | 1,290,000 | 514 |
| 1993-12-09 | 502 | 520 | 500 | 519 | 226,000 | 519 |
| 1993-12-08 | 501 | 504 | 492 | 497 | 435,000 | 497 |
| 1993-12-07 | 505 | 521 | 500 | 501 | 136,000 | 501 |
| 1993-12-06 | 530 | 530 | 501 | 506 | 297,000 | 506 |
| 1993-12-03 | 521 | 540 | 520 | 530 | 130,000 | 530 |
| 1993-12-02 | 528 | 560 | 523 | 531 | 391,000 | 531 |
| 1993-12-01 | 490 | 518 | 480 | 518 | 564,000 | 518 |
| 1993-11-30 | 486 | 500 | 475 | 481 | 406,000 | 481 |
| 1993-11-29 | 495 | 500 | 470 | 481 | 412,000 | 481 |
| 1993-11-26 | 521 | 521 | 500 | 500 | 365,000 | 500 |
| 1993-11-25 | 520 | 529 | 506 | 511 | 486,000 | 511 |
| 1993-11-24 | 528 | 533 | 500 | 510 | 388,000 | 510 |
| 1993-11-22 | 530 | 537 | 517 | 529 | 457,000 | 529 |
| 1993-11-19 | 553 | 570 | 549 | 550 | 390,000 | 550 |
| 1993-11-18 | 554 | 565 | 551 | 551 | 256,000 | 551 |
| 1993-11-17 | 548 | 565 | 546 | 552 | 579,000 | 552 |
| 1993-11-16 | 557 | 576 | 548 | 548 | 350,000 | 548 |
| 1993-11-15 | 591 | 599 | 556 | 556 | 285,000 | 556 |
| 1993-11-12 | 571 | 600 | 571 | 585 | 696,000 | 585 |
| 1993-11-11 | 575 | 583 | 570 | 570 | 306,000 | 570 |
| 1993-11-10 | 580 | 585 | 545 | 583 | 595,000 | 583 |
| 1993-11-09 | 601 | 610 | 590 | 590 | 627,000 | 590 |
| 1993-11-08 | 601 | 603 | 592 | 600 | 486,000 | 600 |
| 1993-11-05 | 605 | 605 | 595 | 598 | 748,000 | 598 |
| 1993-11-04 | 620 | 625 | 608 | 608 | 535,000 | 608 |
| 1993-11-02 | 623 | 629 | 615 | 620 | 711,000 | 620 |
| 1993-11-01 | 621 | 630 | 619 | 621 | 280,000 | 621 |
| 1993-10-29 | 632 | 634 | 612 | 621 | 650,000 | 621 |
| 1993-10-28 | 655 | 656 | 621 | 622 | 459,000 | 622 |
| 1993-10-27 | 657 | 660 | 650 | 655 | 224,000 | 655 |
| 1993-10-26 | 664 | 670 | 652 | 655 | 196,000 | 655 |
| 1993-10-25 | 686 | 686 | 660 | 663 | 384,000 | 663 |
| 1993-10-22 | 667 | 682 | 667 | 676 | 416,000 | 676 |
| 1993-10-21 | 673 | 678 | 665 | 666 | 718,000 | 666 |
| 1993-10-20 | 692 | 692 | 677 | 680 | 405,000 | 680 |
| 1993-10-19 | 688 | 688 | 682 | 682 | 210,000 | 682 |
| 1993-10-18 | 690 | 692 | 688 | 689 | 140,000 | 689 |
| 1993-10-15 | 689 | 695 | 686 | 690 | 321,000 | 690 |
| 1993-10-14 | 681 | 687 | 681 | 686 | 430,000 | 686 |
| 1993-10-13 | 691 | 692 | 683 | 683 | 374,000 | 683 |
| 1993-10-12 | 695 | 700 | 681 | 686 | 748,000 | 686 |
| 1993-10-08 | 702 | 715 | 701 | 715 | 616,000 | 715 |
| 1993-10-07 | 730 | 735 | 710 | 718 | 265,000 | 718 |
| 1993-10-06 | 735 | 736 | 730 | 736 | 303,000 | 736 |
| 1993-10-05 | 738 | 738 | 728 | 735 | 183,000 | 735 |
| 1993-10-04 | 740 | 740 | 728 | 728 | 41,000 | 728 |
| 1993-10-01 | 721 | 736 | 720 | 736 | 189,000 | 736 |
| 1993-09-30 | 721 | 733 | 721 | 724 | 173,000 | 724 |
| 1993-09-29 | 723 | 730 | 722 | 725 | 142,000 | 725 |
| 1993-09-28 | 730 | 739 | 727 | 730 | 254,000 | 730 |
| 1993-09-27 | 725 | 737 | 725 | 728 | 184,000 | 728 |
| 1993-09-24 | 737 | 740 | 735 | 737 | 309,000 | 737 |
| 1993-09-22 | 743 | 746 | 736 | 737 | 366,000 | 737 |
| 1993-09-21 | 746 | 752 | 745 | 752 | 406,000 | 752 |
| 1993-09-20 | 740 | 749 | 729 | 744 | 146,000 | 744 |
| 1993-09-17 | 746 | 749 | 738 | 740 | 219,000 | 740 |
| 1993-09-16 | 760 | 760 | 743 | 750 | 203,000 | 750 |
| 1993-09-14 | 767 | 768 | 757 | 760 | 254,000 | 760 |
| 1993-09-13 | 759 | 769 | 750 | 752 | 273,000 | 752 |
| 1993-09-10 | 740 | 759 | 740 | 753 | 1,215,000 | 753 |
| 1993-09-09 | 748 | 760 | 748 | 750 | 138,000 | 750 |
| 1993-09-08 | 760 | 763 | 758 | 758 | 79,000 | 758 |
| 1993-09-07 | 763 | 765 | 761 | 765 | 145,000 | 765 |
| 1993-09-06 | 764 | 769 | 760 | 765 | 271,000 | 765 |
| 1993-09-03 | 750 | 765 | 750 | 764 | 440,000 | 764 |
| 1993-09-02 | 752 | 756 | 744 | 751 | 216,000 | 751 |
| 1993-09-01 | 765 | 769 | 751 | 755 | 153,000 | 755 |
| 1993-08-31 | 762 | 773 | 760 | 765 | 285,000 | 765 |
| 1993-08-30 | 767 | 770 | 767 | 770 | 207,000 | 770 |
| 1993-08-27 | 758 | 770 | 758 | 767 | 237,000 | 767 |
| 1993-08-26 | 760 | 768 | 760 | 768 | 175,000 | 768 |
| 1993-08-25 | 760 | 760 | 753 | 760 | 257,000 | 760 |
| 1993-08-24 | 751 | 757 | 751 | 757 | 144,000 | 757 |
| 1993-08-23 | 757 | 762 | 751 | 751 | 45,000 | 751 |
| 1993-08-20 | 769 | 769 | 757 | 764 | 99,000 | 764 |
| 1993-08-19 | 760 | 769 | 756 | 759 | 89,000 | 759 |
| 1993-08-18 | 758 | 770 | 758 | 760 | 254,000 | 760 |
| 1993-08-17 | 770 | 770 | 750 | 758 | 251,000 | 758 |
| 1993-08-16 | 769 | 770 | 762 | 770 | 234,000 | 770 |
| 1993-08-13 | 772 | 773 | 760 | 769 | 366,000 | 769 |
| 1993-08-12 | 771 | 774 | 763 | 771 | 327,000 | 771 |
| 1993-08-11 | 760 | 767 | 759 | 763 | 261,000 | 763 |
| 1993-08-10 | 760 | 764 | 750 | 750 | 130,000 | 750 |
| 1993-08-09 | 754 | 759 | 750 | 758 | 191,000 | 758 |
| 1993-08-06 | 750 | 756 | 745 | 754 | 191,000 | 754 |
| 1993-08-05 | 759 | 768 | 752 | 760 | 563,000 | 760 |
| 1993-08-04 | 740 | 755 | 735 | 743 | 194,000 | 743 |
| 1993-08-03 | 746 | 746 | 736 | 736 | 152,000 | 736 |
| 1993-08-02 | 746 | 750 | 741 | 746 | 112,000 | 746 |
| 1993-07-30 | 757 | 759 | 744 | 751 | 202,000 | 751 |
| 1993-07-29 | 721 | 757 | 721 | 757 | 268,000 | 757 |
| 1993-07-28 | 736 | 739 | 731 | 731 | 80,000 | 731 |
| 1993-07-27 | 727 | 733 | 726 | 733 | 179,000 | 733 |
| 1993-07-26 | 731 | 731 | 719 | 726 | 259,000 | 726 |
| 1993-07-23 | 730 | 730 | 721 | 721 | 124,000 | 721 |
| 1993-07-22 | 739 | 739 | 727 | 735 | 193,000 | 735 |
| 1993-07-21 | 727 | 737 | 726 | 735 | 212,000 | 735 |
| 1993-07-20 | 739 | 739 | 727 | 727 | 217,000 | 727 |
| 1993-07-19 | 743 | 743 | 729 | 735 | 241,000 | 735 |
| 1993-07-16 | 732 | 746 | 731 | 740 | 466,000 | 740 |
| 1993-07-15 | 739 | 745 | 732 | 740 | 339,000 | 740 |
| 1993-07-14 | 746 | 748 | 726 | 729 | 244,000 | 729 |
| 1993-07-13 | 736 | 746 | 735 | 743 | 138,000 | 743 |
| 1993-07-12 | 746 | 746 | 742 | 746 | 123,000 | 746 |
| 1993-07-09 | 742 | 747 | 740 | 740 | 570,000 | 740 |
| 1993-07-08 | 746 | 747 | 741 | 742 | 149,000 | 742 |
| 1993-07-07 | 746 | 747 | 736 | 746 | 280,000 | 746 |
| 1993-07-06 | 729 | 741 | 729 | 740 | 137,000 | 740 |
| 1993-07-05 | 732 | 732 | 724 | 730 | 137,000 | 730 |
| 1993-07-02 | 747 | 748 | 726 | 731 | 140,000 | 731 |
| 1993-07-01 | 722 | 761 | 722 | 749 | 344,000 | 749 |
| 1993-06-30 | 716 | 731 | 716 | 726 | 135,000 | 726 |
| 1993-06-29 | 741 | 741 | 726 | 726 | 100,000 | 726 |
| 1993-06-28 | 740 | 750 | 735 | 740 | 179,000 | 740 |
| 1993-06-25 | 735 | 735 | 716 | 731 | 462,000 | 731 |
| 1993-06-24 | 730 | 738 | 721 | 726 | 262,000 | 726 |
| 1993-06-23 | 715 | 730 | 714 | 720 | 228,000 | 720 |
| 1993-06-22 | 736 | 744 | 732 | 735 | 356,000 | 735 |
| 1993-06-21 | 764 | 764 | 738 | 740 | 327,000 | 740 |
| 1993-06-18 | 746 | 756 | 736 | 754 | 216,000 | 754 |
| 1993-06-17 | 742 | 744 | 735 | 742 | 384,000 | 742 |
| 1993-06-16 | 760 | 765 | 742 | 742 | 641,000 | 742 |
| 1993-06-15 | 767 | 769 | 761 | 765 | 369,000 | 765 |
| 1993-06-14 | 777 | 777 | 766 | 767 | 236,000 | 767 |
| 1993-06-11 | 780 | 796 | 775 | 775 | 1,316,000 | 775 |
| 1993-06-10 | 789 | 789 | 777 | 780 | 313,000 | 780 |
| 1993-06-08 | 792 | 792 | 780 | 790 | 1,139,000 | 790 |
| 1993-06-07 | 791 | 800 | 790 | 791 | 246,000 | 791 |
| 1993-06-04 | 797 | 810 | 790 | 791 | 509,000 | 791 |
| 1993-06-03 | 795 | 805 | 795 | 796 | 447,000 | 796 |
| 1993-06-02 | 781 | 808 | 781 | 805 | 330,000 | 805 |
| 1993-06-01 | 784 | 796 | 784 | 790 | 323,000 | 790 |
| 1993-05-31 | 797 | 801 | 790 | 794 | 318,000 | 794 |
| 1993-05-28 | 807 | 814 | 800 | 804 | 552,000 | 804 |
| 1993-05-27 | 806 | 815 | 804 | 808 | 657,000 | 808 |
| 1993-05-26 | 808 | 810 | 797 | 800 | 667,000 | 800 |
| 1993-05-25 | 816 | 829 | 816 | 828 | 480,000 | 828 |
| 1993-05-24 | 826 | 828 | 820 | 821 | 359,000 | 821 |
| 1993-05-21 | 811 | 820 | 810 | 820 | 305,000 | 820 |
| 1993-05-20 | 802 | 816 | 802 | 811 | 446,000 | 811 |
| 1993-05-19 | 798 | 803 | 792 | 802 | 434,000 | 802 |
| 1993-05-18 | 803 | 815 | 797 | 800 | 449,000 | 800 |
| 1993-05-17 | 815 | 822 | 807 | 816 | 296,000 | 816 |
| 1993-05-14 | 800 | 820 | 800 | 808 | 474,000 | 808 |
| 1993-05-13 | 820 | 820 | 810 | 810 | 259,000 | 810 |
| 1993-05-12 | 816 | 825 | 810 | 818 | 385,000 | 818 |
| 1993-05-11 | 830 | 830 | 815 | 815 | 488,000 | 815 |
| 1993-05-10 | 814 | 829 | 809 | 827 | 392,000 | 827 |
| 1993-05-07 | 806 | 814 | 802 | 810 | 519,000 | 810 |
| 1993-05-06 | 834 | 834 | 796 | 796 | 422,000 | 796 |
| 1993-04-30 | 816 | 830 | 813 | 827 | 518,000 | 827 |
| 1993-04-28 | 828 | 828 | 806 | 806 | 671,000 | 806 |
| 1993-04-27 | 803 | 816 | 798 | 808 | 519,000 | 808 |
| 1993-04-26 | 810 | 810 | 791 | 795 | 237,000 | 795 |
| 1993-04-23 | 805 | 812 | 797 | 800 | 321,000 | 800 |
| 1993-04-22 | 822 | 822 | 801 | 801 | 344,000 | 801 |
| 1993-04-21 | 822 | 824 | 800 | 818 | 534,000 | 818 |
| 1993-04-20 | 839 | 843 | 815 | 816 | 1,175,000 | 816 |
| 1993-04-19 | 809 | 839 | 807 | 835 | 2,254,000 | 835 |
| 1993-04-16 | 814 | 818 | 795 | 813 | 1,128,000 | 813 |
| 1993-04-15 | 790 | 810 | 789 | 804 | 591,000 | 804 |
| 1993-04-14 | 800 | 805 | 787 | 799 | 620,000 | 799 |
| 1993-04-13 | 797 | 803 | 791 | 803 | 638,000 | 803 |
| 1993-04-12 | 797 | 809 | 779 | 787 | 636,000 | 787 |
| 1993-04-09 | 762 | 795 | 762 | 788 | 1,751,000 | 788 |
| 1993-04-08 | 767 | 776 | 760 | 761 | 363,000 | 761 |
| 1993-04-07 | 761 | 772 | 761 | 770 | 414,000 | 770 |
| 1993-04-06 | 782 | 782 | 761 | 770 | 662,000 | 770 |
| 1993-04-05 | 765 | 787 | 761 | 773 | 960,000 | 773 |
| 1993-04-02 | 760 | 780 | 756 | 760 | 876,000 | 760 |
| 1993-04-01 | 740 | 760 | 740 | 751 | 330,000 | 751 |
| 1993-03-31 | 740 | 748 | 740 | 748 | 379,000 | 748 |
| 1993-03-30 | 763 | 767 | 760 | 760 | 396,000 | 760 |
| 1993-03-29 | 770 | 775 | 762 | 762 | 416,000 | 762 |
| 1993-03-26 | 773 | 780 | 765 | 770 | 700,000 | 770 |
| 1993-03-25 | 770 | 779 | 765 | 765 | 501,000 | 765 |
| 1993-03-24 | 770 | 775 | 760 | 761 | 382,000 | 761 |
| 1993-03-23 | 770 | 773 | 761 | 765 | 408,000 | 765 |
| 1993-03-22 | 782 | 782 | 765 | 772 | 490,000 | 772 |
| 1993-03-19 | 779 | 784 | 765 | 773 | 517,000 | 773 |
| 1993-03-18 | 775 | 785 | 771 | 779 | 927,000 | 779 |
| 1993-03-17 | 762 | 770 | 751 | 765 | 402,000 | 765 |
| 1993-03-16 | 767 | 767 | 751 | 753 | 695,000 | 753 |
| 1993-03-15 | 755 | 764 | 746 | 761 | 611,000 | 761 |
| 1993-03-12 | 740 | 760 | 740 | 749 | 1,715,000 | 749 |
| 1993-03-11 | 741 | 757 | 741 | 743 | 443,000 | 743 |
| 1993-03-10 | 758 | 759 | 750 | 750 | 1,408,000 | 750 |
| 1993-03-09 | 763 | 768 | 754 | 755 | 1,571,000 | 755 |
| 1993-03-08 | 724 | 758 | 724 | 758 | 1,112,000 | 758 |
| 1993-03-05 | 727 | 730 | 725 | 726 | 438,000 | 726 |
| 1993-03-04 | 720 | 728 | 719 | 728 | 340,000 | 728 |
| 1993-03-03 | 724 | 729 | 722 | 723 | 324,000 | 723 |
| 1993-03-02 | 726 | 732 | 721 | 722 | 345,000 | 722 |
| 1993-03-01 | 738 | 738 | 728 | 734 | 271,000 | 734 |
| 1993-02-26 | 730 | 738 | 730 | 732 | 534,000 | 732 |
| 1993-02-25 | 743 | 743 | 732 | 740 | 432,000 | 740 |
| 1993-02-24 | 747 | 747 | 734 | 737 | 338,000 | 737 |
| 1993-02-23 | 741 | 749 | 740 | 748 | 355,000 | 748 |
| 1993-02-22 | 747 | 750 | 741 | 741 | 411,000 | 741 |
| 1993-02-19 | 750 | 754 | 744 | 749 | 361,000 | 749 |
| 1993-02-18 | 748 | 755 | 747 | 750 | 329,000 | 750 |
| 1993-02-17 | 744 | 749 | 735 | 749 | 312,000 | 749 |
| 1993-02-16 | 758 | 760 | 746 | 752 | 769,000 | 752 |
| 1993-02-15 | 754 | 758 | 750 | 757 | 910,000 | 757 |
| 1993-02-12 | 765 | 765 | 747 | 750 | 1,172,000 | 750 |
| 1993-02-10 | 750 | 761 | 745 | 758 | 2,961,000 | 758 |
| 1993-02-09 | 756 | 762 | 745 | 750 | 2,893,000 | 750 |
| 1993-02-08 | 736 | 757 | 733 | 755 | 1,650,000 | 755 |
| 1993-02-05 | 728 | 734 | 728 | 730 | 406,000 | 730 |
| 1993-02-04 | 731 | 731 | 726 | 728 | 487,000 | 728 |
| 1993-02-03 | 735 | 737 | 721 | 721 | 643,000 | 721 |
| 1993-02-02 | 730 | 734 | 726 | 730 | 532,000 | 730 |
| 1993-02-01 | 722 | 726 | 721 | 725 | 236,000 | 725 |
| 1993-01-29 | 738 | 738 | 721 | 721 | 947,000 | 721 |
| 1993-01-28 | 705 | 734 | 701 | 728 | 804,000 | 728 |
| 1993-01-27 | 703 | 715 | 695 | 705 | 595,000 | 705 |
| 1993-01-26 | 696 | 705 | 690 | 703 | 446,000 | 703 |
| 1993-01-25 | 695 | 695 | 685 | 690 | 279,000 | 690 |
| 1993-01-22 | 690 | 697 | 687 | 695 | 138,000 | 695 |
| 1993-01-21 | 700 | 700 | 685 | 700 | 177,000 | 700 |
| 1993-01-20 | 706 | 708 | 685 | 685 | 324,000 | 685 |
| 1993-01-19 | 705 | 708 | 701 | 707 | 577,000 | 707 |
| 1993-01-18 | 699 | 705 | 696 | 705 | 242,000 | 705 |
| 1993-01-14 | 695 | 700 | 695 | 700 | 323,000 | 700 |
| 1993-01-13 | 692 | 695 | 691 | 695 | 181,000 | 695 |
| 1993-01-12 | 690 | 700 | 690 | 695 | 294,000 | 695 |
| 1993-01-11 | 687 | 695 | 678 | 685 | 134,000 | 685 |
| 1993-01-08 | 679 | 700 | 679 | 687 | 542,000 | 687 |
| 1993-01-07 | 674 | 690 | 674 | 689 | 359,000 | 689 |
| 1993-01-06 | 685 | 690 | 670 | 684 | 318,000 | 684 |
| 1993-01-05 | 685 | 690 | 680 | 685 | 488,000 | 685 |
| 1993-01-04 | 694 | 694 | 677 | 685 | 216,000 | 685 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
