4021 日産化学(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	737	747	725	725	56,000	725
1994-12-29	728	740	728	737	95,000	737
1994-12-28	738	740	732	738	107,000	738
1994-12-27	724	730	723	728	153,000	728
1994-12-26	742	742	725	734	89,000	734
1994-12-22	733	748	724	745	265,000	745
1994-12-21	720	728	710	723	139,000	723
1994-12-20	723	730	718	728	269,000	728
1994-12-19	695	718	695	713	159,000	713
1994-12-16	692	696	685	696	123,000	696
1994-12-15	688	693	687	692	136,000	692
1994-12-14	677	686	677	685	129,000	685
1994-12-13	691	692	675	676	305,000	676
1994-12-12	705	705	690	691	210,000	691
1994-12-09	716	716	706	707	1,010,000	707
1994-12-08	704	707	703	706	153,000	706
1994-12-07	701	708	701	704	288,000	704
1994-12-06	701	710	701	702	168,000	702
1994-12-05	700	710	697	710	228,000	710
1994-12-02	696	700	696	696	107,000	696
1994-12-01	695	701	695	700	124,000	700
1994-11-30	695	700	695	695	173,000	695
1994-11-29	690	694	686	694	90,000	694
1994-11-28	685	690	680	690	145,000	690
1994-11-25	690	693	683	685	165,000	685
1994-11-24	685	689	680	683	224,000	683
1994-11-22	695	699	685	695	433,000	695
1994-11-21	712	712	705	705	70,000	705
1994-11-18	705	720	704	712	377,000	712
1994-11-17	696	704	696	700	98,000	700
1994-11-16	704	704	695	696	180,000	696
1994-11-15	701	702	696	696	277,000	696
1994-11-14	700	704	698	700	305,000	700
1994-11-11	705	705	699	705	253,000	705
1994-11-10	720	722	695	699	595,000	699
1994-11-09	735	745	714	720	384,000	720
1994-11-08	751	755	736	736	168,000	736
1994-11-07	757	757	749	749	104,000	749
1994-11-04	769	769	764	767	81,000	767
1994-11-02	762	763	760	760	195,000	760
1994-11-01	766	766	761	766	160,000	766
1994-10-31	769	769	763	766	160,000	766
1994-10-28	769	770	759	761	180,000	761
1994-10-27	755	770	755	761	116,000	761
1994-10-26	755	759	755	755	149,000	755
1994-10-25	762	762	754	755	219,000	755
1994-10-24	754	764	754	762	56,000	762
1994-10-21	770	770	761	764	293,000	764
1994-10-20	771	771	761	761	382,000	761
1994-10-19	770	770	763	765	182,000	765
1994-10-18	771	771	767	770	157,000	770
1994-10-17	761	771	759	767	290,000	767
1994-10-14	763	775	763	771	638,000	771
1994-10-13	762	774	762	770	631,000	770
1994-10-12	753	769	749	762	204,000	762
1994-10-11	739	749	739	743	184,000	743
1994-10-07	736	740	732	739	269,000	739
1994-10-06	750	753	739	740	235,000	740
1994-10-05	745	755	745	751	134,000	751
1994-10-04	746	747	745	745	132,000	745
1994-10-03	746	750	745	745	214,000	745
1994-09-30	757	757	740	741	396,000	741
1994-09-29	741	750	740	747	227,000	747
1994-09-28	733	741	732	741	293,000	741
1994-09-27	747	750	737	737	240,000	737
1994-09-26	747	760	747	748	151,000	748
1994-09-22	740	750	738	747	286,000	747
1994-09-21	725	745	725	736	127,000	736
1994-09-20	721	733	721	725	466,000	725
1994-09-19	735	738	720	720	190,000	720
1994-09-16	748	751	739	739	147,000	739
1994-09-14	755	755	745	747	172,000	747
1994-09-13	740	749	737	747	343,000	747
1994-09-12	740	741	740	740	108,000	740
1994-09-09	752	753	740	740	1,173,000	740
1994-09-08	742	755	741	744	192,000	744
1994-09-07	752	758	740	740	119,000	740
1994-09-06	760	770	760	762	105,000	762
1994-09-05	756	764	756	760	73,000	760
1994-09-02	760	765	756	765	274,000	765
1994-09-01	760	765	760	760	148,000	760
1994-08-31	770	777	760	760	122,000	760
1994-08-30	768	778	760	760	125,000	760
1994-08-29	768	780	761	768	188,000	768
1994-08-26	753	767	751	760	49,000	760
1994-08-25	760	760	753	756	98,000	756
1994-08-24	758	767	756	757	122,000	757
1994-08-23	758	761	755	761	190,000	761
1994-08-22	760	761	752	758	92,000	758
1994-08-19	774	780	761	767	442,000	767
1994-08-18	778	785	778	779	250,000	779
1994-08-17	775	779	766	778	226,000	778
1994-08-16	770	775	770	774	186,000	774
1994-08-15	767	777	767	770	126,000	770
1994-08-12	778	778	760	760	413,000	760
1994-08-11	773	777	765	776	216,000	776
1994-08-10	758	771	757	765	257,000	765
1994-08-09	773	776	756	757	155,000	757
1994-08-08	770	780	767	770	454,000	770
1994-08-05	787	804	770	770	1,021,000	770
1994-08-04	765	788	761	788	437,000	788
1994-08-03	765	765	751	761	229,000	761
1994-08-02	755	760	751	760	287,000	760
1994-08-01	750	755	741	755	66,000	755
1994-07-29	750	758	749	757	216,000	757
1994-07-28	750	750	730	740	316,000	740
1994-07-27	751	755	733	750	315,000	750
1994-07-26	747	766	747	765	161,000	765
1994-07-25	775	777	755	767	274,000	767
1994-07-22	779	779	770	775	212,000	775
1994-07-21	777	779	775	777	171,000	777
1994-07-20	786	786	776	777	317,000	777
1994-07-19	772	772	760	766	177,000	766
1994-07-18	788	788	761	762	160,000	762
1994-07-15	785	790	774	788	357,000	788
1994-07-14	765	785	761	784	549,000	784
1994-07-13	746	765	746	764	161,000	764
1994-07-12	750	750	745	746	187,000	746
1994-07-11	750	753	741	753	83,000	753
1994-07-08	745	760	745	755	373,000	755
1994-07-07	770	770	743	745	208,000	745
1994-07-06	774	774	760	760	346,000	760
1994-07-05	761	770	760	765	584,000	765
1994-07-04	747	773	742	761	433,000	761
1994-07-01	750	750	731	742	462,000	742
1994-06-30	725	755	725	750	378,000	750
1994-06-29	732	742	730	735	320,000	735
1994-06-28	740	759	732	742	357,000	742
1994-06-27	735	735	726	730	591,000	730
1994-06-24	745	756	741	745	407,000	745
1994-06-23	739	755	736	749	276,000	749
1994-06-22	730	738	725	729	452,000	729
1994-06-21	745	750	741	745	223,000	745
1994-06-20	765	765	745	755	257,000	755
1994-06-17	765	768	758	763	568,000	763
1994-06-16	758	764	754	764	254,000	764
1994-06-15	772	772	758	760	262,000	760
1994-06-14	772	775	765	768	486,000	768
1994-06-13	756	777	756	770	482,000	770
1994-06-10	777	777	758	758	1,421,000	758
1994-06-09	750	767	750	767	1,430,000	767
1994-06-08	730	749	730	746	692,000	746
1994-06-07	721	729	721	729	390,000	729
1994-06-06	726	729	720	721	241,000	721
1994-06-03	725	729	725	729	204,000	729
1994-06-02	736	736	727	730	360,000	730
1994-06-01	739	739	726	733	367,000	733
1994-05-31	730	737	725	737	403,000	737
1994-05-30	734	734	725	726	256,000	726
1994-05-27	727	734	727	734	618,000	734
1994-05-26	730	730	727	727	503,000	727
1994-05-25	729	734	728	730	615,000	730
1994-05-24	720	736	719	728	1,734,000	728
1994-05-23	710	720	708	720	1,735,000	720
1994-05-20	692	712	692	708	2,094,000	708
1994-05-19	676	690	675	686	176,000	686
1994-05-18	679	679	655	679	139,000	679
1994-05-17	683	683	673	673	86,000	673
1994-05-16	685	690	685	686	237,000	686
1994-05-13	670	685	670	685	343,000	685
1994-05-12	660	669	660	664	53,000	664
1994-05-11	667	670	660	660	84,000	660
1994-05-10	650	660	650	657	127,000	657
1994-05-09	660	660	650	650	62,000	650
1994-05-06	641	652	641	650	143,000	650
1994-05-02	638	646	638	642	166,000	642
1994-04-28	649	657	646	648	96,000	648
1994-04-27	658	660	651	656	128,000	656
1994-04-26	648	655	648	648	193,000	648
1994-04-25	663	663	646	648	270,000	648
1994-04-22	671	675	663	663	127,000	663
1994-04-21	672	673	662	662	283,000	662
1994-04-20	684	685	673	673	195,000	673
1994-04-19	675	682	672	674	67,000	674
1994-04-18	692	694	685	685	298,000	685
1994-04-15	689	689	673	682	334,000	682
1994-04-14	676	684	670	672	232,000	672
1994-04-13	663	676	661	676	299,000	676
1994-04-12	665	667	660	662	280,000	662
1994-04-11	672	675	663	667	74,000	667
1994-04-08	664	674	655	673	630,000	673
1994-04-07	658	674	658	674	126,000	674
1994-04-06	675	675	663	665	149,000	665
1994-04-05	656	663	647	658	196,000	658
1994-04-04	638	647	635	646	252,000	646
1994-04-01	640	654	640	645	404,000	645
1994-03-31	636	665	636	650	272,000	650
1994-03-30	632	645	632	642	297,000	642
1994-03-29	675	675	649	652	235,000	652
1994-03-28	655	675	655	665	209,000	665
1994-03-25	670	675	665	666	379,000	666
1994-03-24	671	680	666	680	230,000	680
1994-03-23	685	685	665	668	163,000	668
1994-03-22	695	695	674	675	217,000	675
1994-03-18	683	688	682	685	304,000	685
1994-03-17	693	693	681	684	547,000	684
1994-03-16	673	690	671	683	1,346,000	683
1994-03-15	672	673	660	660	348,000	660
1994-03-14	659	672	655	670	592,000	670
1994-03-11	660	661	654	660	1,227,000	660
1994-03-10	655	658	645	654	453,000	654
1994-03-09	662	662	649	652	796,000	652
1994-03-08	656	661	652	652	260,000	652
1994-03-07	667	668	640	651	287,000	651
1994-03-04	655	666	654	663	737,000	663
1994-03-03	622	670	621	653	737,000	653
1994-03-02	638	640	630	630	192,000	630
1994-03-01	637	645	633	638	417,000	638
1994-02-28	630	649	620	628	308,000	628
1994-02-25	630	642	630	632	143,000	632
1994-02-24	645	646	625	630	185,000	630
1994-02-23	620	651	619	625	607,000	625
1994-02-22	639	639	617	620	226,000	620
1994-02-21	620	629	605	629	234,000	629
1994-02-18	611	615	610	610	144,000	610
1994-02-17	621	621	610	610	188,000	610
1994-02-16	625	626	621	621	184,000	621
1994-02-15	611	630	600	625	482,000	625
1994-02-14	640	648	631	631	250,000	631
1994-02-10	661	668	650	668	430,000	668
1994-02-09	660	660	646	651	436,000	651
1994-02-08	670	673	660	660	316,000	660
1994-02-07	654	660	652	653	162,000	653
1994-02-04	657	674	651	674	618,000	674
1994-02-03	650	657	640	640	634,000	640
1994-02-02	635	642	635	640	389,000	640
1994-02-01	631	649	631	640	793,000	640
1994-01-31	621	625	619	621	776,000	621
1994-01-28	592	600	590	590	113,000	590
1994-01-27	605	616	586	602	252,000	602
1994-01-26	594	616	585	615	275,000	615
1994-01-25	580	584	575	584	220,000	584
1994-01-24	572	588	570	581	427,000	581
1994-01-21	598	608	596	602	116,000	602
1994-01-20	616	618	600	608	540,000	608
1994-01-19	600	614	591	614	413,000	614
1994-01-18	606	611	597	600	180,000	600
1994-01-17	620	620	602	614	156,000	614
1994-01-14	601	620	591	620	1,020,000	620
1994-01-13	593	598	585	591	394,000	591
1994-01-12	585	605	576	603	680,000	603
1994-01-11	570	599	570	582	479,000	582
1994-01-10	560	570	555	570	338,000	570
1994-01-07	540	550	540	550	294,000	550
1994-01-06	548	553	540	540	396,000	540
1994-01-05	517	540	516	540	213,000	540
1994-01-04	510	519	510	515	60,000	515

分割・併合履歴： [1991-01-28]1株→1.068株