4021 日産化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 552 | 554 | 533 | 550 | 109,000 | 550 |
| 1996-12-27 | 548 | 553 | 542 | 551 | 307,000 | 551 |
| 1996-12-26 | 555 | 555 | 510 | 549 | 497,000 | 549 |
| 1996-12-25 | 551 | 559 | 549 | 556 | 488,000 | 556 |
| 1996-12-24 | 569 | 569 | 540 | 541 | 531,000 | 541 |
| 1996-12-20 | 582 | 582 | 561 | 562 | 419,000 | 562 |
| 1996-12-19 | 580 | 585 | 570 | 570 | 452,000 | 570 |
| 1996-12-18 | 580 | 583 | 577 | 577 | 317,000 | 577 |
| 1996-12-17 | 585 | 585 | 577 | 580 | 377,000 | 580 |
| 1996-12-16 | 590 | 590 | 586 | 589 | 325,000 | 589 |
| 1996-12-13 | 571 | 590 | 560 | 580 | 1,534,000 | 580 |
| 1996-12-12 | 596 | 600 | 588 | 590 | 519,000 | 590 |
| 1996-12-11 | 608 | 609 | 591 | 596 | 535,000 | 596 |
| 1996-12-10 | 611 | 615 | 605 | 609 | 243,000 | 609 |
| 1996-12-09 | 615 | 615 | 605 | 611 | 388,000 | 611 |
| 1996-12-06 | 628 | 630 | 595 | 605 | 283,000 | 605 |
| 1996-12-05 | 624 | 633 | 624 | 628 | 288,000 | 628 |
| 1996-12-04 | 629 | 631 | 617 | 624 | 623,000 | 624 |
| 1996-12-03 | 645 | 646 | 621 | 631 | 231,000 | 631 |
| 1996-12-02 | 646 | 646 | 640 | 646 | 93,000 | 646 |
| 1996-11-29 | 641 | 646 | 641 | 646 | 164,000 | 646 |
| 1996-11-28 | 655 | 655 | 638 | 650 | 339,000 | 650 |
| 1996-11-27 | 676 | 676 | 660 | 660 | 139,000 | 660 |
| 1996-11-26 | 681 | 681 | 663 | 676 | 349,000 | 676 |
| 1996-11-25 | 691 | 691 | 672 | 681 | 214,000 | 681 |
| 1996-11-22 | 688 | 690 | 671 | 687 | 148,000 | 687 |
| 1996-11-21 | 684 | 697 | 684 | 691 | 198,000 | 691 |
| 1996-11-20 | 689 | 695 | 685 | 694 | 320,000 | 694 |
| 1996-11-19 | 680 | 689 | 678 | 689 | 155,000 | 689 |
| 1996-11-18 | 681 | 686 | 672 | 683 | 141,000 | 683 |
| 1996-11-15 | 705 | 707 | 685 | 686 | 150,000 | 686 |
| 1996-11-14 | 700 | 700 | 690 | 695 | 130,000 | 695 |
| 1996-11-13 | 698 | 705 | 695 | 695 | 114,000 | 695 |
| 1996-11-12 | 690 | 705 | 690 | 697 | 200,000 | 697 |
| 1996-11-11 | 691 | 700 | 690 | 690 | 86,000 | 690 |
| 1996-11-08 | 675 | 706 | 675 | 699 | 496,000 | 699 |
| 1996-11-07 | 701 | 703 | 676 | 676 | 131,000 | 676 |
| 1996-11-06 | 685 | 700 | 680 | 700 | 195,000 | 700 |
| 1996-11-05 | 689 | 689 | 673 | 686 | 140,000 | 686 |
| 1996-11-01 | 674 | 680 | 665 | 679 | 244,000 | 679 |
| 1996-10-31 | 689 | 689 | 671 | 671 | 285,000 | 671 |
| 1996-10-30 | 702 | 702 | 677 | 679 | 161,000 | 679 |
| 1996-10-29 | 700 | 702 | 692 | 702 | 218,000 | 702 |
| 1996-10-28 | 695 | 700 | 689 | 700 | 113,000 | 700 |
| 1996-10-25 | 702 | 704 | 691 | 695 | 178,000 | 695 |
| 1996-10-24 | 695 | 708 | 688 | 700 | 99,000 | 700 |
| 1996-10-23 | 695 | 705 | 689 | 705 | 230,000 | 705 |
| 1996-10-22 | 700 | 703 | 693 | 700 | 291,000 | 700 |
| 1996-10-21 | 715 | 715 | 702 | 702 | 114,000 | 702 |
| 1996-10-18 | 710 | 715 | 704 | 712 | 396,000 | 712 |
| 1996-10-17 | 699 | 704 | 698 | 704 | 241,000 | 704 |
| 1996-10-16 | 712 | 712 | 695 | 699 | 386,000 | 699 |
| 1996-10-15 | 710 | 712 | 700 | 712 | 283,000 | 712 |
| 1996-10-14 | 700 | 709 | 694 | 709 | 130,000 | 709 |
| 1996-10-11 | 695 | 695 | 685 | 694 | 298,000 | 694 |
| 1996-10-09 | 696 | 696 | 685 | 685 | 242,000 | 685 |
| 1996-10-08 | 700 | 715 | 700 | 712 | 155,000 | 712 |
| 1996-10-07 | 710 | 710 | 701 | 701 | 98,000 | 701 |
| 1996-10-04 | 710 | 710 | 696 | 710 | 154,000 | 710 |
| 1996-10-03 | 720 | 720 | 711 | 712 | 111,000 | 712 |
| 1996-10-02 | 707 | 715 | 702 | 710 | 145,000 | 710 |
| 1996-10-01 | 701 | 710 | 701 | 706 | 131,000 | 706 |
| 1996-09-30 | 722 | 722 | 715 | 715 | 59,000 | 715 |
| 1996-09-27 | 713 | 722 | 713 | 722 | 243,000 | 722 |
| 1996-09-26 | 712 | 722 | 711 | 713 | 174,000 | 713 |
| 1996-09-25 | 708 | 712 | 705 | 712 | 118,000 | 712 |
| 1996-09-24 | 710 | 710 | 695 | 695 | 215,000 | 695 |
| 1996-09-20 | 723 | 723 | 715 | 716 | 275,000 | 716 |
| 1996-09-19 | 715 | 722 | 714 | 722 | 212,000 | 722 |
| 1996-09-18 | 722 | 722 | 715 | 716 | 228,000 | 716 |
| 1996-09-17 | 712 | 723 | 705 | 722 | 414,000 | 722 |
| 1996-09-13 | 687 | 697 | 687 | 692 | 1,477,000 | 692 |
| 1996-09-12 | 690 | 694 | 685 | 685 | 187,000 | 685 |
| 1996-09-11 | 690 | 690 | 682 | 690 | 236,000 | 690 |
| 1996-09-10 | 689 | 695 | 689 | 692 | 323,000 | 692 |
| 1996-09-09 | 694 | 694 | 681 | 689 | 216,000 | 689 |
| 1996-09-06 | 695 | 697 | 684 | 684 | 97,000 | 684 |
| 1996-09-05 | 701 | 707 | 695 | 695 | 121,000 | 695 |
| 1996-09-04 | 695 | 710 | 695 | 700 | 219,000 | 700 |
| 1996-09-03 | 690 | 700 | 690 | 700 | 344,000 | 700 |
| 1996-09-02 | 687 | 692 | 684 | 688 | 204,000 | 688 |
| 1996-08-30 | 691 | 691 | 669 | 669 | 354,000 | 669 |
| 1996-08-29 | 700 | 700 | 690 | 690 | 118,000 | 690 |
| 1996-08-28 | 706 | 718 | 690 | 690 | 112,000 | 690 |
| 1996-08-27 | 710 | 710 | 705 | 706 | 90,000 | 706 |
| 1996-08-26 | 721 | 722 | 710 | 710 | 94,000 | 710 |
| 1996-08-23 | 730 | 732 | 723 | 723 | 155,000 | 723 |
| 1996-08-22 | 720 | 730 | 720 | 730 | 94,000 | 730 |
| 1996-08-21 | 732 | 733 | 724 | 730 | 216,000 | 730 |
| 1996-08-20 | 723 | 727 | 715 | 722 | 208,000 | 722 |
| 1996-08-19 | 716 | 717 | 710 | 717 | 156,000 | 717 |
| 1996-08-16 | 703 | 710 | 700 | 710 | 158,000 | 710 |
| 1996-08-15 | 699 | 706 | 699 | 705 | 269,000 | 705 |
| 1996-08-14 | 687 | 697 | 687 | 694 | 74,000 | 694 |
| 1996-08-13 | 685 | 690 | 684 | 689 | 120,000 | 689 |
| 1996-08-12 | 693 | 693 | 681 | 686 | 85,000 | 686 |
| 1996-08-09 | 696 | 696 | 686 | 694 | 415,000 | 694 |
| 1996-08-08 | 683 | 698 | 683 | 697 | 144,000 | 697 |
| 1996-08-07 | 689 | 693 | 671 | 677 | 414,000 | 677 |
| 1996-08-06 | 705 | 705 | 698 | 699 | 347,000 | 699 |
| 1996-08-05 | 717 | 726 | 716 | 725 | 123,000 | 725 |
| 1996-08-02 | 713 | 715 | 701 | 701 | 202,000 | 701 |
| 1996-08-01 | 703 | 719 | 696 | 697 | 346,000 | 697 |
| 1996-07-31 | 716 | 716 | 702 | 702 | 297,000 | 702 |
| 1996-07-30 | 716 | 716 | 697 | 697 | 159,000 | 697 |
| 1996-07-29 | 730 | 730 | 717 | 717 | 120,000 | 717 |
| 1996-07-26 | 742 | 744 | 726 | 739 | 235,000 | 739 |
| 1996-07-25 | 726 | 743 | 716 | 738 | 198,000 | 738 |
| 1996-07-24 | 722 | 731 | 708 | 716 | 208,000 | 716 |
| 1996-07-23 | 720 | 745 | 720 | 745 | 149,000 | 745 |
| 1996-07-22 | 749 | 749 | 719 | 720 | 141,000 | 720 |
| 1996-07-19 | 746 | 750 | 741 | 742 | 286,000 | 742 |
| 1996-07-18 | 728 | 735 | 724 | 726 | 269,000 | 726 |
| 1996-07-17 | 744 | 744 | 719 | 728 | 401,000 | 728 |
| 1996-07-16 | 736 | 743 | 736 | 739 | 103,000 | 739 |
| 1996-07-15 | 741 | 746 | 741 | 746 | 224,000 | 746 |
| 1996-07-12 | 740 | 750 | 740 | 746 | 505,000 | 746 |
| 1996-07-11 | 758 | 760 | 756 | 760 | 83,000 | 760 |
| 1996-07-10 | 758 | 760 | 755 | 758 | 218,000 | 758 |
| 1996-07-09 | 765 | 767 | 751 | 757 | 293,000 | 757 |
| 1996-07-08 | 766 | 766 | 753 | 755 | 171,000 | 755 |
| 1996-07-05 | 776 | 783 | 775 | 775 | 140,000 | 775 |
| 1996-07-04 | 785 | 787 | 775 | 786 | 126,000 | 786 |
| 1996-07-03 | 780 | 787 | 778 | 787 | 109,000 | 787 |
| 1996-07-02 | 796 | 796 | 777 | 780 | 356,000 | 780 |
| 1996-07-01 | 797 | 797 | 784 | 786 | 246,000 | 786 |
| 1996-06-28 | 790 | 797 | 785 | 797 | 316,000 | 797 |
| 1996-06-27 | 789 | 790 | 780 | 790 | 186,000 | 790 |
| 1996-06-26 | 780 | 789 | 780 | 789 | 181,000 | 789 |
| 1996-06-25 | 785 | 790 | 775 | 775 | 349,000 | 775 |
| 1996-06-24 | 780 | 790 | 773 | 783 | 401,000 | 783 |
| 1996-06-21 | 789 | 790 | 774 | 780 | 292,000 | 780 |
| 1996-06-20 | 779 | 779 | 764 | 779 | 230,000 | 779 |
| 1996-06-19 | 780 | 795 | 778 | 780 | 715,000 | 780 |
| 1996-06-18 | 784 | 784 | 777 | 780 | 521,000 | 780 |
| 1996-06-17 | 782 | 796 | 782 | 789 | 578,000 | 789 |
| 1996-06-14 | 779 | 787 | 773 | 780 | 1,779,000 | 780 |
| 1996-06-13 | 773 | 777 | 772 | 777 | 351,000 | 777 |
| 1996-06-12 | 770 | 774 | 770 | 773 | 275,000 | 773 |
| 1996-06-11 | 760 | 772 | 760 | 770 | 246,000 | 770 |
| 1996-06-10 | 768 | 771 | 765 | 769 | 182,000 | 769 |
| 1996-06-07 | 775 | 778 | 770 | 778 | 213,000 | 778 |
| 1996-06-06 | 775 | 775 | 769 | 770 | 192,000 | 770 |
| 1996-06-05 | 772 | 775 | 767 | 775 | 233,000 | 775 |
| 1996-06-04 | 773 | 773 | 764 | 772 | 140,000 | 772 |
| 1996-06-03 | 775 | 776 | 751 | 767 | 417,000 | 767 |
| 1996-05-31 | 770 | 777 | 770 | 774 | 252,000 | 774 |
| 1996-05-30 | 775 | 779 | 764 | 776 | 408,000 | 776 |
| 1996-05-29 | 774 | 793 | 770 | 780 | 448,000 | 780 |
| 1996-05-28 | 774 | 775 | 766 | 770 | 286,000 | 770 |
| 1996-05-27 | 772 | 775 | 755 | 764 | 235,000 | 764 |
| 1996-05-24 | 769 | 776 | 769 | 772 | 228,000 | 772 |
| 1996-05-23 | 774 | 777 | 764 | 769 | 354,000 | 769 |
| 1996-05-22 | 789 | 799 | 761 | 775 | 209,000 | 775 |
| 1996-05-21 | 795 | 800 | 789 | 799 | 710,000 | 799 |
| 1996-05-20 | 803 | 815 | 795 | 795 | 333,000 | 795 |
| 1996-05-17 | 790 | 802 | 790 | 795 | 224,000 | 795 |
| 1996-05-16 | 809 | 811 | 795 | 800 | 382,000 | 800 |
| 1996-05-15 | 780 | 805 | 776 | 799 | 423,000 | 799 |
| 1996-05-14 | 772 | 777 | 766 | 770 | 258,000 | 770 |
| 1996-05-13 | 780 | 785 | 770 | 782 | 183,000 | 782 |
| 1996-05-10 | 756 | 785 | 755 | 785 | 756,000 | 785 |
| 1996-05-09 | 782 | 782 | 750 | 755 | 597,000 | 755 |
| 1996-05-08 | 769 | 778 | 761 | 778 | 261,000 | 778 |
| 1996-05-07 | 783 | 784 | 769 | 769 | 2,034,000 | 769 |
| 1996-05-02 | 791 | 805 | 791 | 793 | 1,021,000 | 793 |
| 1996-05-01 | 777 | 791 | 777 | 791 | 415,000 | 791 |
| 1996-04-30 | 783 | 793 | 771 | 775 | 314,000 | 775 |
| 1996-04-26 | 795 | 813 | 791 | 795 | 458,000 | 795 |
| 1996-04-25 | 798 | 800 | 789 | 797 | 541,000 | 797 |
| 1996-04-24 | 801 | 805 | 797 | 805 | 797,000 | 805 |
| 1996-04-23 | 810 | 823 | 806 | 810 | 721,000 | 810 |
| 1996-04-22 | 804 | 805 | 792 | 805 | 743,000 | 805 |
| 1996-04-19 | 793 | 805 | 789 | 796 | 1,076,000 | 796 |
| 1996-04-18 | 783 | 805 | 783 | 794 | 708,000 | 794 |
| 1996-04-17 | 778 | 790 | 778 | 788 | 557,000 | 788 |
| 1996-04-16 | 796 | 809 | 779 | 782 | 2,728,000 | 782 |
| 1996-04-15 | 770 | 780 | 769 | 776 | 597,000 | 776 |
| 1996-04-12 | 759 | 770 | 740 | 768 | 862,000 | 768 |
| 1996-04-11 | 741 | 760 | 741 | 760 | 483,000 | 760 |
| 1996-04-10 | 746 | 752 | 743 | 751 | 251,000 | 751 |
| 1996-04-09 | 754 | 754 | 744 | 744 | 328,000 | 744 |
| 1996-04-08 | 760 | 760 | 743 | 744 | 161,000 | 744 |
| 1996-04-05 | 750 | 759 | 748 | 759 | 414,000 | 759 |
| 1996-04-04 | 748 | 755 | 745 | 754 | 351,000 | 754 |
| 1996-04-03 | 745 | 750 | 741 | 748 | 266,000 | 748 |
| 1996-04-02 | 755 | 756 | 739 | 745 | 542,000 | 745 |
| 1996-04-01 | 749 | 750 | 742 | 746 | 520,000 | 746 |
| 1996-03-29 | 743 | 748 | 731 | 732 | 291,000 | 732 |
| 1996-03-28 | 741 | 745 | 733 | 740 | 343,000 | 740 |
| 1996-03-27 | 735 | 744 | 730 | 744 | 267,000 | 744 |
| 1996-03-26 | 744 | 749 | 732 | 745 | 345,000 | 745 |
| 1996-03-25 | 732 | 741 | 732 | 732 | 178,000 | 732 |
| 1996-03-22 | 725 | 725 | 712 | 721 | 190,000 | 721 |
| 1996-03-21 | 733 | 741 | 720 | 720 | 164,000 | 720 |
| 1996-03-19 | 733 | 750 | 729 | 737 | 256,000 | 737 |
| 1996-03-18 | 727 | 741 | 718 | 733 | 184,000 | 733 |
| 1996-03-15 | 712 | 735 | 712 | 727 | 246,000 | 727 |
| 1996-03-14 | 700 | 715 | 697 | 711 | 154,000 | 711 |
| 1996-03-13 | 708 | 709 | 691 | 696 | 161,000 | 696 |
| 1996-03-12 | 718 | 720 | 708 | 709 | 184,000 | 709 |
| 1996-03-11 | 721 | 725 | 710 | 713 | 211,000 | 713 |
| 1996-03-08 | 709 | 732 | 709 | 728 | 3,024,000 | 728 |
| 1996-03-07 | 722 | 727 | 717 | 719 | 151,000 | 719 |
| 1996-03-06 | 720 | 739 | 717 | 717 | 264,000 | 717 |
| 1996-03-05 | 738 | 743 | 715 | 715 | 192,000 | 715 |
| 1996-03-04 | 737 | 737 | 730 | 730 | 94,000 | 730 |
| 1996-03-01 | 714 | 739 | 713 | 730 | 142,000 | 730 |
| 1996-02-29 | 724 | 734 | 724 | 725 | 136,000 | 725 |
| 1996-02-28 | 738 | 738 | 724 | 726 | 371,000 | 726 |
| 1996-02-27 | 739 | 743 | 731 | 737 | 353,000 | 737 |
| 1996-02-26 | 740 | 745 | 736 | 745 | 285,000 | 745 |
| 1996-02-23 | 747 | 755 | 739 | 740 | 176,000 | 740 |
| 1996-02-22 | 746 | 746 | 741 | 741 | 229,000 | 741 |
| 1996-02-21 | 755 | 755 | 745 | 745 | 315,000 | 745 |
| 1996-02-20 | 754 | 756 | 738 | 756 | 349,000 | 756 |
| 1996-02-19 | 759 | 762 | 755 | 757 | 348,000 | 757 |
| 1996-02-16 | 749 | 752 | 737 | 749 | 540,000 | 749 |
| 1996-02-15 | 736 | 742 | 735 | 742 | 431,000 | 742 |
| 1996-02-14 | 741 | 748 | 740 | 742 | 495,000 | 742 |
| 1996-02-13 | 749 | 750 | 736 | 736 | 917,000 | 736 |
| 1996-02-09 | 747 | 750 | 740 | 743 | 573,000 | 743 |
| 1996-02-08 | 760 | 760 | 749 | 750 | 336,000 | 750 |
| 1996-02-07 | 756 | 775 | 756 | 760 | 1,597,000 | 760 |
| 1996-02-06 | 759 | 760 | 742 | 750 | 425,000 | 750 |
| 1996-02-05 | 750 | 755 | 743 | 752 | 580,000 | 752 |
| 1996-02-02 | 730 | 753 | 730 | 744 | 809,000 | 744 |
| 1996-02-01 | 721 | 725 | 721 | 725 | 164,000 | 725 |
| 1996-01-31 | 730 | 732 | 721 | 727 | 367,000 | 727 |
| 1996-01-30 | 719 | 730 | 719 | 728 | 572,000 | 728 |
| 1996-01-29 | 715 | 724 | 712 | 718 | 119,000 | 718 |
| 1996-01-26 | 718 | 725 | 708 | 725 | 435,000 | 725 |
| 1996-01-25 | 723 | 724 | 700 | 718 | 845,000 | 718 |
| 1996-01-24 | 735 | 739 | 715 | 724 | 585,000 | 724 |
| 1996-01-23 | 714 | 744 | 710 | 725 | 535,000 | 725 |
| 1996-01-22 | 725 | 727 | 715 | 724 | 132,000 | 724 |
| 1996-01-19 | 712 | 718 | 700 | 715 | 129,000 | 715 |
| 1996-01-18 | 720 | 728 | 712 | 712 | 316,000 | 712 |
| 1996-01-17 | 731 | 733 | 724 | 733 | 254,000 | 733 |
| 1996-01-16 | 720 | 735 | 713 | 721 | 254,000 | 721 |
| 1996-01-12 | 727 | 742 | 720 | 720 | 578,000 | 720 |
| 1996-01-11 | 723 | 736 | 718 | 726 | 193,000 | 726 |
| 1996-01-10 | 730 | 742 | 720 | 728 | 919,000 | 728 |
| 1996-01-09 | 704 | 726 | 704 | 726 | 562,000 | 726 |
| 1996-01-08 | 696 | 705 | 695 | 704 | 339,000 | 704 |
| 1996-01-05 | 695 | 704 | 691 | 697 | 355,000 | 697 |
| 1996-01-04 | 705 | 710 | 700 | 705 | 139,000 | 705 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
