4021 日産化学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 708 | 708 | 685 | 685 | 91,000 | 685 |
| 1995-12-28 | 692 | 704 | 685 | 700 | 220,000 | 700 |
| 1995-12-27 | 701 | 710 | 685 | 693 | 250,000 | 693 |
| 1995-12-26 | 701 | 705 | 690 | 700 | 211,000 | 700 |
| 1995-12-25 | 687 | 705 | 683 | 700 | 210,000 | 700 |
| 1995-12-22 | 700 | 700 | 681 | 688 | 320,000 | 688 |
| 1995-12-21 | 685 | 700 | 685 | 691 | 214,000 | 691 |
| 1995-12-20 | 691 | 697 | 683 | 695 | 247,000 | 695 |
| 1995-12-19 | 681 | 690 | 680 | 680 | 208,000 | 680 |
| 1995-12-18 | 692 | 697 | 681 | 691 | 188,000 | 691 |
| 1995-12-15 | 710 | 714 | 698 | 698 | 530,000 | 698 |
| 1995-12-14 | 700 | 716 | 696 | 710 | 545,000 | 710 |
| 1995-12-13 | 715 | 717 | 692 | 696 | 847,000 | 696 |
| 1995-12-12 | 678 | 718 | 670 | 718 | 1,025,000 | 718 |
| 1995-12-11 | 680 | 680 | 670 | 674 | 109,000 | 674 |
| 1995-12-08 | 681 | 684 | 670 | 670 | 1,702,000 | 670 |
| 1995-12-07 | 665 | 679 | 665 | 679 | 397,000 | 679 |
| 1995-12-06 | 656 | 674 | 656 | 674 | 326,000 | 674 |
| 1995-12-05 | 669 | 672 | 663 | 663 | 224,000 | 663 |
| 1995-12-04 | 678 | 680 | 668 | 669 | 202,000 | 669 |
| 1995-12-01 | 655 | 674 | 650 | 668 | 1,113,000 | 668 |
| 1995-11-30 | 664 | 674 | 655 | 655 | 889,000 | 655 |
| 1995-11-29 | 655 | 675 | 655 | 655 | 263,000 | 655 |
| 1995-11-28 | 671 | 675 | 660 | 662 | 642,000 | 662 |
| 1995-11-27 | 659 | 670 | 659 | 670 | 405,000 | 670 |
| 1995-11-24 | 650 | 653 | 642 | 653 | 146,000 | 653 |
| 1995-11-22 | 658 | 658 | 640 | 640 | 173,000 | 640 |
| 1995-11-21 | 653 | 660 | 648 | 658 | 223,000 | 658 |
| 1995-11-20 | 660 | 662 | 647 | 647 | 211,000 | 647 |
| 1995-11-17 | 650 | 657 | 638 | 657 | 286,000 | 657 |
| 1995-11-16 | 632 | 647 | 632 | 647 | 163,000 | 647 |
| 1995-11-15 | 642 | 649 | 638 | 638 | 220,000 | 638 |
| 1995-11-14 | 650 | 650 | 641 | 641 | 135,000 | 641 |
| 1995-11-13 | 643 | 645 | 635 | 640 | 151,000 | 640 |
| 1995-11-10 | 642 | 647 | 638 | 643 | 235,000 | 643 |
| 1995-11-09 | 651 | 660 | 642 | 642 | 316,000 | 642 |
| 1995-11-08 | 634 | 644 | 630 | 641 | 466,000 | 641 |
| 1995-11-07 | 643 | 650 | 638 | 641 | 169,000 | 641 |
| 1995-11-06 | 642 | 655 | 641 | 641 | 340,000 | 641 |
| 1995-11-02 | 630 | 649 | 623 | 649 | 1,008,000 | 649 |
| 1995-11-01 | 630 | 635 | 622 | 630 | 401,000 | 630 |
| 1995-10-31 | 638 | 641 | 626 | 638 | 181,000 | 638 |
| 1995-10-30 | 617 | 630 | 617 | 629 | 367,000 | 629 |
| 1995-10-27 | 650 | 650 | 601 | 607 | 327,000 | 607 |
| 1995-10-26 | 651 | 654 | 636 | 650 | 482,000 | 650 |
| 1995-10-25 | 655 | 660 | 651 | 651 | 88,000 | 651 |
| 1995-10-24 | 656 | 660 | 647 | 647 | 540,000 | 647 |
| 1995-10-23 | 646 | 658 | 642 | 651 | 126,000 | 651 |
| 1995-10-20 | 660 | 665 | 650 | 650 | 509,000 | 650 |
| 1995-10-19 | 642 | 650 | 640 | 650 | 532,000 | 650 |
| 1995-10-18 | 635 | 639 | 631 | 637 | 274,000 | 637 |
| 1995-10-17 | 635 | 644 | 629 | 633 | 391,000 | 633 |
| 1995-10-16 | 628 | 640 | 620 | 637 | 228,000 | 637 |
| 1995-10-13 | 627 | 638 | 625 | 625 | 570,000 | 625 |
| 1995-10-12 | 620 | 630 | 619 | 627 | 378,000 | 627 |
| 1995-10-11 | 620 | 627 | 613 | 619 | 322,000 | 619 |
| 1995-10-09 | 612 | 623 | 612 | 613 | 368,000 | 613 |
| 1995-10-06 | 597 | 620 | 597 | 617 | 241,000 | 617 |
| 1995-10-05 | 598 | 608 | 593 | 600 | 211,000 | 600 |
| 1995-10-04 | 590 | 600 | 587 | 590 | 319,000 | 590 |
| 1995-10-03 | 582 | 585 | 575 | 580 | 164,000 | 580 |
| 1995-10-02 | 583 | 584 | 572 | 582 | 162,000 | 582 |
| 1995-09-29 | 603 | 613 | 586 | 586 | 118,000 | 586 |
| 1995-09-28 | 600 | 615 | 600 | 601 | 141,000 | 601 |
| 1995-09-27 | 593 | 605 | 584 | 605 | 223,000 | 605 |
| 1995-09-26 | 569 | 584 | 569 | 584 | 147,000 | 584 |
| 1995-09-25 | 586 | 586 | 568 | 568 | 175,000 | 568 |
| 1995-09-22 | 581 | 595 | 580 | 580 | 328,000 | 580 |
| 1995-09-21 | 602 | 609 | 600 | 600 | 174,000 | 600 |
| 1995-09-20 | 632 | 632 | 602 | 615 | 296,000 | 615 |
| 1995-09-19 | 609 | 626 | 609 | 622 | 267,000 | 622 |
| 1995-09-18 | 621 | 630 | 600 | 615 | 353,000 | 615 |
| 1995-09-14 | 630 | 635 | 625 | 630 | 454,000 | 630 |
| 1995-09-13 | 619 | 619 | 608 | 611 | 194,000 | 611 |
| 1995-09-12 | 599 | 618 | 599 | 613 | 404,000 | 613 |
| 1995-09-11 | 593 | 596 | 591 | 596 | 304,000 | 596 |
| 1995-09-08 | 598 | 598 | 576 | 598 | 2,786,000 | 598 |
| 1995-09-07 | 560 | 561 | 550 | 552 | 287,000 | 552 |
| 1995-09-06 | 577 | 577 | 560 | 561 | 205,000 | 561 |
| 1995-09-05 | 579 | 580 | 570 | 579 | 193,000 | 579 |
| 1995-09-04 | 595 | 598 | 571 | 584 | 245,000 | 584 |
| 1995-09-01 | 577 | 599 | 577 | 598 | 140,000 | 598 |
| 1995-08-31 | 583 | 599 | 583 | 587 | 128,000 | 587 |
| 1995-08-30 | 599 | 599 | 583 | 583 | 140,000 | 583 |
| 1995-08-29 | 594 | 598 | 584 | 598 | 209,000 | 598 |
| 1995-08-28 | 585 | 592 | 575 | 584 | 144,000 | 584 |
| 1995-08-25 | 600 | 600 | 586 | 590 | 260,000 | 590 |
| 1995-08-24 | 580 | 592 | 575 | 591 | 274,000 | 591 |
| 1995-08-23 | 584 | 592 | 575 | 581 | 195,000 | 581 |
| 1995-08-22 | 573 | 585 | 572 | 580 | 276,000 | 580 |
| 1995-08-21 | 584 | 584 | 563 | 572 | 202,000 | 572 |
| 1995-08-18 | 588 | 590 | 580 | 585 | 372,000 | 585 |
| 1995-08-17 | 586 | 600 | 585 | 598 | 752,000 | 598 |
| 1995-08-16 | 582 | 595 | 575 | 590 | 1,107,000 | 590 |
| 1995-08-15 | 531 | 560 | 531 | 552 | 395,000 | 552 |
| 1995-08-14 | 537 | 544 | 530 | 531 | 170,000 | 531 |
| 1995-08-11 | 527 | 527 | 517 | 527 | 406,000 | 527 |
| 1995-08-10 | 523 | 527 | 512 | 517 | 111,000 | 517 |
| 1995-08-09 | 526 | 530 | 521 | 529 | 115,000 | 529 |
| 1995-08-08 | 531 | 533 | 523 | 530 | 146,000 | 530 |
| 1995-08-07 | 530 | 535 | 512 | 521 | 102,000 | 521 |
| 1995-08-04 | 521 | 535 | 515 | 525 | 414,000 | 525 |
| 1995-08-03 | 540 | 548 | 531 | 531 | 268,000 | 531 |
| 1995-08-02 | 505 | 523 | 505 | 522 | 177,000 | 522 |
| 1995-08-01 | 524 | 524 | 508 | 508 | 377,000 | 508 |
| 1995-07-31 | 531 | 543 | 525 | 525 | 295,000 | 525 |
| 1995-07-28 | 535 | 539 | 535 | 536 | 149,000 | 536 |
| 1995-07-27 | 521 | 550 | 520 | 545 | 251,000 | 545 |
| 1995-07-26 | 525 | 525 | 520 | 525 | 201,000 | 525 |
| 1995-07-25 | 544 | 545 | 525 | 525 | 131,000 | 525 |
| 1995-07-24 | 544 | 545 | 527 | 545 | 106,000 | 545 |
| 1995-07-21 | 533 | 550 | 530 | 550 | 228,000 | 550 |
| 1995-07-20 | 545 | 545 | 530 | 532 | 331,000 | 532 |
| 1995-07-19 | 540 | 541 | 530 | 535 | 227,000 | 535 |
| 1995-07-18 | 561 | 565 | 546 | 546 | 164,000 | 546 |
| 1995-07-17 | 542 | 557 | 541 | 555 | 433,000 | 555 |
| 1995-07-14 | 541 | 541 | 531 | 532 | 454,000 | 532 |
| 1995-07-13 | 544 | 548 | 531 | 531 | 350,000 | 531 |
| 1995-07-12 | 550 | 550 | 521 | 534 | 303,000 | 534 |
| 1995-07-11 | 515 | 540 | 512 | 540 | 350,000 | 540 |
| 1995-07-10 | 555 | 555 | 511 | 511 | 459,000 | 511 |
| 1995-07-07 | 504 | 541 | 504 | 539 | 633,000 | 539 |
| 1995-07-06 | 485 | 499 | 477 | 499 | 166,000 | 499 |
| 1995-07-05 | 476 | 493 | 476 | 485 | 77,000 | 485 |
| 1995-07-04 | 465 | 480 | 464 | 480 | 110,000 | 480 |
| 1995-07-03 | 464 | 464 | 445 | 460 | 552,000 | 460 |
| 1995-06-30 | 483 | 490 | 479 | 479 | 106,000 | 479 |
| 1995-06-29 | 495 | 503 | 480 | 483 | 253,000 | 483 |
| 1995-06-28 | 481 | 486 | 480 | 485 | 175,000 | 485 |
| 1995-06-27 | 508 | 508 | 481 | 481 | 211,000 | 481 |
| 1995-06-26 | 518 | 520 | 503 | 514 | 239,000 | 514 |
| 1995-06-23 | 516 | 520 | 515 | 520 | 189,000 | 520 |
| 1995-06-22 | 493 | 506 | 493 | 506 | 105,000 | 506 |
| 1995-06-21 | 492 | 499 | 491 | 498 | 232,000 | 498 |
| 1995-06-20 | 498 | 499 | 485 | 486 | 280,000 | 486 |
| 1995-06-19 | 484 | 499 | 483 | 489 | 144,000 | 489 |
| 1995-06-16 | 496 | 500 | 481 | 489 | 175,000 | 489 |
| 1995-06-15 | 485 | 490 | 477 | 490 | 354,000 | 490 |
| 1995-06-14 | 468 | 489 | 468 | 485 | 480,000 | 485 |
| 1995-06-13 | 495 | 495 | 461 | 462 | 189,000 | 462 |
| 1995-06-12 | 500 | 501 | 491 | 495 | 278,000 | 495 |
| 1995-06-09 | 501 | 510 | 500 | 506 | 1,239,000 | 506 |
| 1995-06-08 | 516 | 518 | 511 | 511 | 139,000 | 511 |
| 1995-06-07 | 507 | 519 | 500 | 518 | 473,000 | 518 |
| 1995-06-06 | 517 | 520 | 502 | 507 | 154,000 | 507 |
| 1995-06-05 | 515 | 521 | 510 | 520 | 148,000 | 520 |
| 1995-06-02 | 506 | 524 | 506 | 513 | 260,000 | 513 |
| 1995-06-01 | 495 | 509 | 495 | 506 | 591,000 | 506 |
| 1995-05-31 | 522 | 522 | 491 | 495 | 270,000 | 495 |
| 1995-05-30 | 517 | 525 | 516 | 516 | 146,000 | 516 |
| 1995-05-29 | 508 | 518 | 508 | 516 | 93,000 | 516 |
| 1995-05-26 | 520 | 528 | 515 | 528 | 203,000 | 528 |
| 1995-05-25 | 550 | 550 | 502 | 514 | 403,000 | 514 |
| 1995-05-24 | 529 | 542 | 525 | 542 | 116,000 | 542 |
| 1995-05-23 | 523 | 525 | 517 | 525 | 170,000 | 525 |
| 1995-05-22 | 532 | 533 | 517 | 523 | 186,000 | 523 |
| 1995-05-19 | 532 | 545 | 532 | 545 | 144,000 | 545 |
| 1995-05-18 | 561 | 561 | 535 | 542 | 150,000 | 542 |
| 1995-05-17 | 561 | 568 | 558 | 566 | 223,000 | 566 |
| 1995-05-16 | 563 | 565 | 551 | 561 | 135,000 | 561 |
| 1995-05-15 | 566 | 567 | 562 | 565 | 140,000 | 565 |
| 1995-05-12 | 577 | 581 | 560 | 560 | 387,000 | 560 |
| 1995-05-11 | 577 | 584 | 570 | 572 | 163,000 | 572 |
| 1995-05-10 | 584 | 596 | 584 | 585 | 166,000 | 585 |
| 1995-05-09 | 595 | 595 | 588 | 588 | 205,000 | 588 |
| 1995-05-08 | 592 | 596 | 591 | 595 | 348,000 | 595 |
| 1995-05-02 | 576 | 590 | 568 | 590 | 521,000 | 590 |
| 1995-05-01 | 575 | 575 | 568 | 571 | 105,000 | 571 |
| 1995-04-28 | 573 | 576 | 565 | 566 | 441,000 | 566 |
| 1995-04-27 | 586 | 588 | 576 | 583 | 216,000 | 583 |
| 1995-04-26 | 580 | 586 | 576 | 576 | 190,000 | 576 |
| 1995-04-25 | 584 | 593 | 584 | 590 | 491,000 | 590 |
| 1995-04-24 | 588 | 589 | 584 | 584 | 492,000 | 584 |
| 1995-04-21 | 584 | 592 | 580 | 592 | 816,000 | 592 |
| 1995-04-20 | 594 | 594 | 584 | 589 | 280,000 | 589 |
| 1995-04-19 | 565 | 575 | 560 | 575 | 225,000 | 575 |
| 1995-04-18 | 565 | 570 | 557 | 565 | 83,000 | 565 |
| 1995-04-17 | 560 | 570 | 550 | 570 | 331,000 | 570 |
| 1995-04-14 | 587 | 587 | 570 | 570 | 426,000 | 570 |
| 1995-04-13 | 586 | 595 | 585 | 587 | 303,000 | 587 |
| 1995-04-12 | 575 | 590 | 575 | 588 | 204,000 | 588 |
| 1995-04-11 | 585 | 585 | 571 | 575 | 167,000 | 575 |
| 1995-04-10 | 548 | 589 | 548 | 589 | 282,000 | 589 |
| 1995-04-07 | 554 | 560 | 547 | 558 | 132,000 | 558 |
| 1995-04-06 | 559 | 565 | 541 | 565 | 138,000 | 565 |
| 1995-04-05 | 539 | 555 | 536 | 549 | 184,000 | 549 |
| 1995-04-04 | 530 | 540 | 528 | 539 | 390,000 | 539 |
| 1995-04-03 | 531 | 540 | 517 | 526 | 545,000 | 526 |
| 1995-03-31 | 572 | 581 | 533 | 533 | 432,000 | 533 |
| 1995-03-30 | 557 | 574 | 552 | 552 | 153,000 | 552 |
| 1995-03-29 | 585 | 588 | 558 | 558 | 296,000 | 558 |
| 1995-03-28 | 556 | 590 | 556 | 588 | 359,000 | 588 |
| 1995-03-27 | 545 | 565 | 543 | 556 | 308,000 | 556 |
| 1995-03-24 | 541 | 545 | 532 | 543 | 171,000 | 543 |
| 1995-03-23 | 551 | 552 | 532 | 541 | 170,000 | 541 |
| 1995-03-22 | 550 | 555 | 541 | 541 | 186,000 | 541 |
| 1995-03-20 | 558 | 564 | 550 | 550 | 1,393,000 | 550 |
| 1995-03-17 | 578 | 578 | 550 | 568 | 171,000 | 568 |
| 1995-03-16 | 564 | 564 | 550 | 560 | 1,090,000 | 560 |
| 1995-03-15 | 552 | 580 | 547 | 561 | 247,000 | 561 |
| 1995-03-14 | 555 | 559 | 550 | 552 | 119,000 | 552 |
| 1995-03-13 | 550 | 555 | 536 | 555 | 263,000 | 555 |
| 1995-03-10 | 569 | 579 | 529 | 536 | 1,523,000 | 536 |
| 1995-03-09 | 571 | 576 | 562 | 569 | 244,000 | 569 |
| 1995-03-08 | 566 | 575 | 556 | 561 | 341,000 | 561 |
| 1995-03-07 | 580 | 585 | 573 | 575 | 88,000 | 575 |
| 1995-03-06 | 571 | 590 | 570 | 581 | 78,000 | 581 |
| 1995-03-03 | 575 | 590 | 571 | 571 | 199,000 | 571 |
| 1995-03-02 | 570 | 580 | 565 | 580 | 445,000 | 580 |
| 1995-03-01 | 583 | 583 | 539 | 551 | 472,000 | 551 |
| 1995-02-28 | 590 | 602 | 580 | 580 | 255,000 | 580 |
| 1995-02-27 | 605 | 610 | 568 | 600 | 461,000 | 600 |
| 1995-02-24 | 646 | 649 | 620 | 630 | 277,000 | 630 |
| 1995-02-23 | 656 | 660 | 616 | 642 | 224,000 | 642 |
| 1995-02-22 | 670 | 680 | 661 | 661 | 232,000 | 661 |
| 1995-02-21 | 658 | 670 | 654 | 668 | 435,000 | 668 |
| 1995-02-20 | 660 | 663 | 649 | 660 | 216,000 | 660 |
| 1995-02-17 | 632 | 660 | 632 | 658 | 303,000 | 658 |
| 1995-02-16 | 638 | 650 | 631 | 637 | 128,000 | 637 |
| 1995-02-15 | 650 | 650 | 620 | 634 | 144,000 | 634 |
| 1995-02-14 | 667 | 667 | 650 | 653 | 199,000 | 653 |
| 1995-02-13 | 669 | 669 | 663 | 667 | 140,000 | 667 |
| 1995-02-10 | 654 | 670 | 653 | 670 | 226,000 | 670 |
| 1995-02-09 | 650 | 655 | 648 | 653 | 79,000 | 653 |
| 1995-02-08 | 654 | 660 | 651 | 651 | 155,000 | 651 |
| 1995-02-07 | 660 | 660 | 653 | 653 | 93,000 | 653 |
| 1995-02-06 | 663 | 663 | 660 | 660 | 106,000 | 660 |
| 1995-02-03 | 661 | 663 | 660 | 663 | 228,000 | 663 |
| 1995-02-02 | 668 | 668 | 660 | 660 | 227,000 | 660 |
| 1995-02-01 | 663 | 669 | 662 | 668 | 165,000 | 668 |
| 1995-01-31 | 665 | 665 | 655 | 662 | 136,000 | 662 |
| 1995-01-30 | 651 | 685 | 651 | 655 | 129,000 | 655 |
| 1995-01-27 | 656 | 664 | 645 | 653 | 189,000 | 653 |
| 1995-01-26 | 651 | 666 | 651 | 655 | 102,000 | 655 |
| 1995-01-25 | 676 | 676 | 650 | 650 | 194,000 | 650 |
| 1995-01-24 | 681 | 685 | 651 | 666 | 249,000 | 666 |
| 1995-01-23 | 701 | 705 | 680 | 681 | 315,000 | 681 |
| 1995-01-20 | 702 | 705 | 696 | 705 | 200,000 | 705 |
| 1995-01-19 | 701 | 704 | 696 | 702 | 146,000 | 702 |
| 1995-01-18 | 701 | 707 | 701 | 703 | 82,000 | 703 |
| 1995-01-17 | 704 | 715 | 704 | 708 | 47,000 | 708 |
| 1995-01-13 | 709 | 709 | 690 | 700 | 520,000 | 700 |
| 1995-01-12 | 713 | 713 | 700 | 701 | 80,000 | 701 |
| 1995-01-11 | 717 | 720 | 705 | 708 | 308,000 | 708 |
| 1995-01-10 | 710 | 720 | 710 | 717 | 172,000 | 717 |
| 1995-01-09 | 715 | 715 | 710 | 710 | 158,000 | 710 |
| 1995-01-06 | 728 | 728 | 715 | 719 | 179,000 | 719 |
| 1995-01-05 | 731 | 731 | 722 | 728 | 79,000 | 728 |
| 1995-01-04 | 725 | 725 | 721 | 721 | 49,000 | 721 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
