4021 日産化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 424 | 440 | 415 | 440 | 152,000 | 440 |
| 1997-12-29 | 407 | 419 | 402 | 419 | 217,000 | 419 |
| 1997-12-26 | 436 | 444 | 401 | 402 | 210,000 | 402 |
| 1997-12-25 | 432 | 460 | 430 | 459 | 240,000 | 459 |
| 1997-12-24 | 410 | 432 | 400 | 428 | 582,000 | 428 |
| 1997-12-22 | 450 | 450 | 390 | 415 | 361,000 | 415 |
| 1997-12-19 | 481 | 481 | 445 | 447 | 474,000 | 447 |
| 1997-12-18 | 485 | 494 | 485 | 489 | 271,000 | 489 |
| 1997-12-17 | 475 | 504 | 471 | 500 | 692,000 | 500 |
| 1997-12-16 | 473 | 482 | 464 | 479 | 294,000 | 479 |
| 1997-12-15 | 462 | 470 | 461 | 469 | 126,000 | 469 |
| 1997-12-12 | 470 | 470 | 451 | 462 | 1,434,000 | 462 |
| 1997-12-11 | 480 | 485 | 465 | 465 | 369,000 | 465 |
| 1997-12-10 | 478 | 490 | 466 | 490 | 339,000 | 490 |
| 1997-12-09 | 470 | 478 | 464 | 478 | 433,000 | 478 |
| 1997-12-08 | 467 | 467 | 450 | 451 | 323,000 | 451 |
| 1997-12-05 | 479 | 480 | 468 | 468 | 270,000 | 468 |
| 1997-12-04 | 485 | 485 | 476 | 480 | 156,000 | 480 |
| 1997-12-03 | 488 | 489 | 480 | 487 | 123,000 | 487 |
| 1997-12-02 | 497 | 497 | 482 | 488 | 286,000 | 488 |
| 1997-12-01 | 475 | 494 | 475 | 492 | 423,000 | 492 |
| 1997-11-28 | 484 | 487 | 480 | 480 | 447,000 | 480 |
| 1997-11-27 | 470 | 489 | 461 | 489 | 264,000 | 489 |
| 1997-11-26 | 461 | 477 | 459 | 465 | 275,000 | 465 |
| 1997-11-25 | 459 | 470 | 450 | 458 | 831,000 | 458 |
| 1997-11-21 | 479 | 485 | 472 | 477 | 485,000 | 477 |
| 1997-11-20 | 453 | 470 | 453 | 470 | 749,000 | 470 |
| 1997-11-19 | 459 | 459 | 452 | 454 | 311,000 | 454 |
| 1997-11-18 | 438 | 470 | 438 | 469 | 355,000 | 469 |
| 1997-11-17 | 415 | 445 | 404 | 443 | 368,000 | 443 |
| 1997-11-14 | 409 | 420 | 401 | 420 | 1,104,000 | 420 |
| 1997-11-13 | 403 | 429 | 402 | 419 | 284,000 | 419 |
| 1997-11-12 | 423 | 430 | 410 | 413 | 784,000 | 413 |
| 1997-11-11 | 425 | 434 | 420 | 434 | 184,000 | 434 |
| 1997-11-10 | 410 | 430 | 410 | 420 | 302,000 | 420 |
| 1997-11-07 | 434 | 440 | 420 | 420 | 411,000 | 420 |
| 1997-11-06 | 447 | 457 | 445 | 449 | 203,000 | 449 |
| 1997-11-05 | 458 | 458 | 430 | 448 | 375,000 | 448 |
| 1997-11-04 | 455 | 462 | 442 | 459 | 374,000 | 459 |
| 1997-10-31 | 447 | 456 | 443 | 450 | 421,000 | 450 |
| 1997-10-30 | 475 | 475 | 450 | 456 | 572,000 | 456 |
| 1997-10-29 | 467 | 479 | 462 | 475 | 426,000 | 475 |
| 1997-10-28 | 449 | 460 | 446 | 457 | 402,000 | 457 |
| 1997-10-27 | 469 | 473 | 455 | 455 | 161,000 | 455 |
| 1997-10-24 | 450 | 474 | 447 | 474 | 608,000 | 474 |
| 1997-10-23 | 465 | 465 | 439 | 440 | 324,000 | 440 |
| 1997-10-22 | 440 | 474 | 439 | 470 | 238,000 | 470 |
| 1997-10-21 | 435 | 440 | 435 | 440 | 201,000 | 440 |
| 1997-10-20 | 434 | 441 | 428 | 430 | 207,000 | 430 |
| 1997-10-17 | 438 | 438 | 422 | 424 | 191,000 | 424 |
| 1997-10-16 | 421 | 440 | 418 | 438 | 172,000 | 438 |
| 1997-10-15 | 423 | 428 | 421 | 423 | 157,000 | 423 |
| 1997-10-14 | 425 | 427 | 415 | 421 | 263,000 | 421 |
| 1997-10-13 | 426 | 428 | 421 | 423 | 207,000 | 423 |
| 1997-10-09 | 415 | 428 | 408 | 428 | 619,000 | 428 |
| 1997-10-08 | 398 | 405 | 398 | 403 | 197,000 | 403 |
| 1997-10-07 | 422 | 426 | 402 | 402 | 456,000 | 402 |
| 1997-10-06 | 415 | 424 | 415 | 420 | 158,000 | 420 |
| 1997-10-03 | 420 | 420 | 415 | 415 | 286,000 | 415 |
| 1997-10-02 | 436 | 437 | 421 | 421 | 287,000 | 421 |
| 1997-10-01 | 445 | 446 | 437 | 437 | 306,000 | 437 |
| 1997-09-30 | 445 | 450 | 445 | 450 | 226,000 | 450 |
| 1997-09-29 | 463 | 463 | 443 | 449 | 399,000 | 449 |
| 1997-09-26 | 465 | 468 | 458 | 459 | 341,000 | 459 |
| 1997-09-25 | 470 | 470 | 462 | 465 | 256,000 | 465 |
| 1997-09-24 | 462 | 475 | 462 | 475 | 410,000 | 475 |
| 1997-09-22 | 456 | 465 | 454 | 463 | 484,000 | 463 |
| 1997-09-19 | 450 | 456 | 445 | 456 | 272,000 | 456 |
| 1997-09-18 | 434 | 444 | 431 | 443 | 338,000 | 443 |
| 1997-09-17 | 443 | 448 | 430 | 439 | 560,000 | 439 |
| 1997-09-16 | 445 | 449 | 438 | 443 | 426,000 | 443 |
| 1997-09-12 | 451 | 454 | 435 | 440 | 1,742,000 | 440 |
| 1997-09-11 | 475 | 476 | 461 | 461 | 850,000 | 461 |
| 1997-09-10 | 476 | 478 | 473 | 475 | 174,000 | 475 |
| 1997-09-09 | 479 | 480 | 476 | 477 | 87,000 | 477 |
| 1997-09-08 | 481 | 486 | 477 | 480 | 824,000 | 480 |
| 1997-09-05 | 482 | 482 | 480 | 480 | 233,000 | 480 |
| 1997-09-04 | 489 | 490 | 483 | 483 | 169,000 | 483 |
| 1997-09-03 | 470 | 494 | 470 | 489 | 1,324,000 | 489 |
| 1997-09-02 | 480 | 480 | 473 | 477 | 213,000 | 477 |
| 1997-09-01 | 475 | 476 | 471 | 475 | 175,000 | 475 |
| 1997-08-29 | 488 | 488 | 475 | 475 | 179,000 | 475 |
| 1997-08-28 | 481 | 493 | 477 | 493 | 341,000 | 493 |
| 1997-08-27 | 496 | 501 | 472 | 476 | 372,000 | 476 |
| 1997-08-26 | 500 | 500 | 490 | 496 | 257,000 | 496 |
| 1997-08-25 | 488 | 503 | 481 | 503 | 658,000 | 503 |
| 1997-08-22 | 488 | 495 | 488 | 489 | 462,000 | 489 |
| 1997-08-21 | 482 | 488 | 472 | 488 | 525,000 | 488 |
| 1997-08-20 | 470 | 482 | 469 | 480 | 641,000 | 480 |
| 1997-08-19 | 472 | 473 | 459 | 465 | 210,000 | 465 |
| 1997-08-18 | 470 | 471 | 457 | 457 | 466,000 | 457 |
| 1997-08-15 | 488 | 490 | 480 | 480 | 529,000 | 480 |
| 1997-08-14 | 473 | 483 | 472 | 483 | 519,000 | 483 |
| 1997-08-13 | 467 | 473 | 460 | 468 | 625,000 | 468 |
| 1997-08-12 | 475 | 486 | 470 | 473 | 422,000 | 473 |
| 1997-08-11 | 485 | 489 | 466 | 466 | 275,000 | 466 |
| 1997-08-08 | 468 | 500 | 468 | 500 | 237,000 | 500 |
| 1997-08-07 | 483 | 485 | 472 | 473 | 266,000 | 473 |
| 1997-08-06 | 485 | 486 | 480 | 486 | 185,000 | 486 |
| 1997-08-05 | 491 | 495 | 482 | 489 | 282,000 | 489 |
| 1997-08-04 | 485 | 492 | 480 | 488 | 220,000 | 488 |
| 1997-08-01 | 500 | 500 | 480 | 480 | 222,000 | 480 |
| 1997-07-31 | 505 | 508 | 500 | 501 | 232,000 | 501 |
| 1997-07-30 | 521 | 522 | 503 | 505 | 399,000 | 505 |
| 1997-07-29 | 540 | 540 | 524 | 527 | 216,000 | 527 |
| 1997-07-28 | 548 | 552 | 539 | 540 | 131,000 | 540 |
| 1997-07-25 | 540 | 549 | 535 | 548 | 200,000 | 548 |
| 1997-07-24 | 535 | 543 | 532 | 538 | 164,000 | 538 |
| 1997-07-23 | 550 | 550 | 535 | 543 | 123,000 | 543 |
| 1997-07-22 | 558 | 558 | 546 | 550 | 126,000 | 550 |
| 1997-07-18 | 562 | 562 | 548 | 548 | 194,000 | 548 |
| 1997-07-17 | 545 | 558 | 543 | 558 | 289,000 | 558 |
| 1997-07-16 | 535 | 550 | 535 | 548 | 289,000 | 548 |
| 1997-07-15 | 544 | 554 | 535 | 535 | 241,000 | 535 |
| 1997-07-14 | 540 | 544 | 531 | 544 | 146,000 | 544 |
| 1997-07-11 | 528 | 542 | 528 | 535 | 314,000 | 535 |
| 1997-07-10 | 534 | 536 | 526 | 528 | 530,000 | 528 |
| 1997-07-09 | 555 | 556 | 531 | 533 | 631,000 | 533 |
| 1997-07-08 | 555 | 558 | 553 | 553 | 105,000 | 553 |
| 1997-07-07 | 559 | 562 | 551 | 553 | 177,000 | 553 |
| 1997-07-04 | 571 | 571 | 561 | 562 | 108,000 | 562 |
| 1997-07-03 | 572 | 573 | 565 | 573 | 103,000 | 573 |
| 1997-07-02 | 573 | 573 | 560 | 567 | 207,000 | 567 |
| 1997-07-01 | 585 | 585 | 565 | 567 | 232,000 | 567 |
| 1997-06-30 | 581 | 589 | 575 | 585 | 148,000 | 585 |
| 1997-06-27 | 571 | 576 | 570 | 575 | 595,000 | 575 |
| 1997-06-26 | 570 | 572 | 567 | 570 | 552,000 | 570 |
| 1997-06-25 | 567 | 570 | 562 | 569 | 429,000 | 569 |
| 1997-06-24 | 579 | 579 | 567 | 567 | 519,000 | 567 |
| 1997-06-23 | 581 | 582 | 578 | 579 | 157,000 | 579 |
| 1997-06-20 | 586 | 588 | 582 | 582 | 311,000 | 582 |
| 1997-06-19 | 585 | 588 | 584 | 586 | 166,000 | 586 |
| 1997-06-18 | 589 | 589 | 582 | 586 | 199,000 | 586 |
| 1997-06-17 | 589 | 589 | 585 | 588 | 165,000 | 588 |
| 1997-06-16 | 581 | 589 | 581 | 585 | 272,000 | 585 |
| 1997-06-13 | 590 | 590 | 578 | 580 | 1,735,000 | 580 |
| 1997-06-12 | 591 | 600 | 580 | 581 | 982,000 | 581 |
| 1997-06-11 | 600 | 600 | 588 | 588 | 301,000 | 588 |
| 1997-06-10 | 591 | 609 | 591 | 601 | 232,000 | 601 |
| 1997-06-09 | 600 | 602 | 591 | 591 | 238,000 | 591 |
| 1997-06-06 | 600 | 609 | 600 | 603 | 185,000 | 603 |
| 1997-06-05 | 603 | 605 | 596 | 597 | 258,000 | 597 |
| 1997-06-04 | 610 | 610 | 601 | 603 | 183,000 | 603 |
| 1997-06-03 | 603 | 614 | 601 | 610 | 177,000 | 610 |
| 1997-06-02 | 595 | 613 | 595 | 613 | 187,000 | 613 |
| 1997-05-30 | 600 | 605 | 590 | 595 | 394,000 | 595 |
| 1997-05-29 | 606 | 610 | 599 | 610 | 229,000 | 610 |
| 1997-05-28 | 597 | 617 | 597 | 617 | 274,000 | 617 |
| 1997-05-27 | 606 | 607 | 592 | 594 | 401,000 | 594 |
| 1997-05-26 | 607 | 610 | 606 | 606 | 64,000 | 606 |
| 1997-05-23 | 620 | 620 | 606 | 606 | 192,000 | 606 |
| 1997-05-22 | 615 | 616 | 605 | 611 | 174,000 | 611 |
| 1997-05-21 | 630 | 630 | 611 | 613 | 278,000 | 613 |
| 1997-05-20 | 642 | 642 | 630 | 632 | 534,000 | 632 |
| 1997-05-19 | 625 | 645 | 625 | 642 | 410,000 | 642 |
| 1997-05-16 | 625 | 632 | 624 | 632 | 386,000 | 632 |
| 1997-05-15 | 624 | 625 | 611 | 624 | 266,000 | 624 |
| 1997-05-14 | 618 | 618 | 603 | 614 | 424,000 | 614 |
| 1997-05-13 | 632 | 634 | 623 | 627 | 434,000 | 627 |
| 1997-05-12 | 608 | 630 | 608 | 630 | 304,000 | 630 |
| 1997-05-09 | 632 | 632 | 610 | 613 | 484,000 | 613 |
| 1997-05-08 | 622 | 625 | 615 | 622 | 216,000 | 622 |
| 1997-05-07 | 628 | 635 | 618 | 625 | 563,000 | 625 |
| 1997-05-06 | 616 | 629 | 616 | 628 | 921,000 | 628 |
| 1997-05-02 | 601 | 606 | 601 | 606 | 211,000 | 606 |
| 1997-05-01 | 618 | 620 | 605 | 606 | 610,000 | 606 |
| 1997-04-30 | 612 | 618 | 607 | 616 | 495,000 | 616 |
| 1997-04-28 | 589 | 610 | 583 | 605 | 594,000 | 605 |
| 1997-04-25 | 595 | 600 | 580 | 595 | 1,490,000 | 595 |
| 1997-04-24 | 610 | 619 | 603 | 615 | 679,000 | 615 |
| 1997-04-23 | 615 | 615 | 604 | 606 | 462,000 | 606 |
| 1997-04-22 | 602 | 619 | 592 | 599 | 866,000 | 599 |
| 1997-04-21 | 599 | 608 | 590 | 608 | 966,000 | 608 |
| 1997-04-18 | 575 | 595 | 574 | 595 | 1,062,000 | 595 |
| 1997-04-17 | 550 | 570 | 550 | 570 | 386,000 | 570 |
| 1997-04-16 | 564 | 564 | 552 | 559 | 262,000 | 559 |
| 1997-04-15 | 545 | 554 | 541 | 554 | 458,000 | 554 |
| 1997-04-14 | 549 | 555 | 544 | 546 | 157,000 | 546 |
| 1997-04-11 | 542 | 558 | 542 | 554 | 596,000 | 554 |
| 1997-04-10 | 545 | 555 | 541 | 542 | 459,000 | 542 |
| 1997-04-09 | 559 | 560 | 540 | 540 | 549,000 | 540 |
| 1997-04-08 | 566 | 568 | 548 | 553 | 586,000 | 553 |
| 1997-04-07 | 579 | 580 | 566 | 569 | 389,000 | 569 |
| 1997-04-04 | 579 | 581 | 565 | 579 | 665,000 | 579 |
| 1997-04-03 | 561 | 579 | 561 | 579 | 401,000 | 579 |
| 1997-04-02 | 559 | 569 | 547 | 569 | 343,000 | 569 |
| 1997-04-01 | 550 | 558 | 543 | 558 | 442,000 | 558 |
| 1997-03-31 | 573 | 580 | 560 | 560 | 196,000 | 560 |
| 1997-03-28 | 569 | 581 | 567 | 575 | 244,000 | 575 |
| 1997-03-27 | 598 | 598 | 561 | 579 | 527,000 | 579 |
| 1997-03-26 | 580 | 598 | 570 | 588 | 252,000 | 588 |
| 1997-03-25 | 580 | 593 | 579 | 580 | 441,000 | 580 |
| 1997-03-24 | 602 | 602 | 558 | 560 | 363,000 | 560 |
| 1997-03-21 | 604 | 604 | 595 | 600 | 151,000 | 600 |
| 1997-03-19 | 606 | 609 | 595 | 605 | 250,000 | 605 |
| 1997-03-18 | 592 | 605 | 590 | 605 | 481,000 | 605 |
| 1997-03-17 | 588 | 594 | 575 | 594 | 314,000 | 594 |
| 1997-03-14 | 553 | 590 | 553 | 579 | 1,480,000 | 579 |
| 1997-03-13 | 575 | 585 | 573 | 573 | 179,000 | 573 |
| 1997-03-12 | 578 | 580 | 571 | 580 | 208,000 | 580 |
| 1997-03-11 | 579 | 585 | 578 | 578 | 176,000 | 578 |
| 1997-03-10 | 578 | 580 | 566 | 579 | 175,000 | 579 |
| 1997-03-07 | 569 | 584 | 565 | 580 | 319,000 | 580 |
| 1997-03-06 | 585 | 586 | 565 | 565 | 232,000 | 565 |
| 1997-03-05 | 597 | 597 | 574 | 582 | 429,000 | 582 |
| 1997-03-04 | 589 | 597 | 589 | 590 | 236,000 | 590 |
| 1997-03-03 | 592 | 593 | 582 | 584 | 195,000 | 584 |
| 1997-02-28 | 619 | 619 | 585 | 593 | 371,000 | 593 |
| 1997-02-27 | 617 | 624 | 611 | 617 | 763,000 | 617 |
| 1997-02-26 | 611 | 620 | 606 | 611 | 642,000 | 611 |
| 1997-02-25 | 590 | 612 | 590 | 610 | 603,000 | 610 |
| 1997-02-24 | 601 | 605 | 581 | 590 | 421,000 | 590 |
| 1997-02-21 | 604 | 607 | 596 | 598 | 344,000 | 598 |
| 1997-02-20 | 619 | 619 | 595 | 608 | 636,000 | 608 |
| 1997-02-19 | 602 | 618 | 590 | 610 | 500,000 | 610 |
| 1997-02-18 | 603 | 615 | 595 | 597 | 887,000 | 597 |
| 1997-02-17 | 593 | 612 | 591 | 608 | 636,000 | 608 |
| 1997-02-14 | 588 | 608 | 580 | 591 | 1,441,000 | 591 |
| 1997-02-13 | 574 | 590 | 570 | 590 | 1,034,000 | 590 |
| 1997-02-12 | 554 | 558 | 544 | 544 | 140,000 | 544 |
| 1997-02-10 | 545 | 560 | 532 | 549 | 204,000 | 549 |
| 1997-02-07 | 562 | 570 | 535 | 541 | 636,000 | 541 |
| 1997-02-06 | 558 | 558 | 541 | 553 | 468,000 | 553 |
| 1997-02-05 | 557 | 568 | 543 | 568 | 736,000 | 568 |
| 1997-02-04 | 556 | 567 | 554 | 559 | 531,000 | 559 |
| 1997-02-03 | 550 | 555 | 542 | 543 | 299,000 | 543 |
| 1997-01-31 | 544 | 564 | 540 | 548 | 607,000 | 548 |
| 1997-01-30 | 544 | 550 | 522 | 534 | 566,000 | 534 |
| 1997-01-29 | 520 | 549 | 510 | 549 | 808,000 | 549 |
| 1997-01-28 | 503 | 519 | 500 | 519 | 380,000 | 519 |
| 1997-01-27 | 515 | 518 | 505 | 509 | 347,000 | 509 |
| 1997-01-24 | 520 | 521 | 506 | 515 | 484,000 | 515 |
| 1997-01-23 | 510 | 533 | 510 | 530 | 627,000 | 530 |
| 1997-01-22 | 501 | 520 | 498 | 513 | 852,000 | 513 |
| 1997-01-21 | 487 | 499 | 480 | 499 | 628,000 | 499 |
| 1997-01-20 | 503 | 505 | 480 | 491 | 773,000 | 491 |
| 1997-01-17 | 503 | 515 | 502 | 508 | 712,000 | 508 |
| 1997-01-16 | 501 | 514 | 501 | 506 | 970,000 | 506 |
| 1997-01-14 | 490 | 500 | 471 | 500 | 1,251,000 | 500 |
| 1997-01-13 | 465 | 500 | 465 | 495 | 1,847,000 | 495 |
| 1997-01-10 | 473 | 480 | 456 | 461 | 1,629,000 | 461 |
| 1997-01-09 | 517 | 517 | 486 | 488 | 449,000 | 488 |
| 1997-01-08 | 518 | 518 | 505 | 512 | 518,000 | 512 |
| 1997-01-07 | 540 | 543 | 515 | 518 | 286,000 | 518 |
| 1997-01-06 | 547 | 548 | 525 | 544 | 71,000 | 544 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
