4021 日産化学(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 413 | 425 | 408 | 413 | 67,000 | 413 |
| 1998-12-29 | 405 | 412 | 405 | 411 | 259,000 | 411 |
| 1998-12-28 | 415 | 415 | 405 | 405 | 144,000 | 405 |
| 1998-12-25 | 413 | 415 | 410 | 410 | 154,000 | 410 |
| 1998-12-24 | 413 | 415 | 408 | 411 | 237,000 | 411 |
| 1998-12-22 | 432 | 433 | 414 | 418 | 394,000 | 418 |
| 1998-12-21 | 437 | 437 | 430 | 436 | 186,000 | 436 |
| 1998-12-18 | 445 | 445 | 433 | 438 | 290,000 | 438 |
| 1998-12-17 | 441 | 444 | 431 | 440 | 176,000 | 440 |
| 1998-12-16 | 447 | 447 | 441 | 444 | 111,000 | 444 |
| 1998-12-15 | 445 | 454 | 442 | 442 | 191,000 | 442 |
| 1998-12-14 | 447 | 447 | 440 | 442 | 227,000 | 442 |
| 1998-12-11 | 453 | 457 | 449 | 450 | 1,597,000 | 450 |
| 1998-12-10 | 463 | 469 | 462 | 463 | 107,000 | 463 |
| 1998-12-09 | 461 | 467 | 460 | 467 | 128,000 | 467 |
| 1998-12-08 | 465 | 470 | 462 | 466 | 175,000 | 466 |
| 1998-12-07 | 460 | 463 | 458 | 460 | 249,000 | 460 |
| 1998-12-04 | 458 | 463 | 458 | 460 | 195,000 | 460 |
| 1998-12-03 | 474 | 474 | 462 | 462 | 325,000 | 462 |
| 1998-12-02 | 479 | 479 | 471 | 478 | 221,000 | 478 |
| 1998-12-01 | 478 | 481 | 473 | 474 | 162,000 | 474 |
| 1998-11-30 | 477 | 488 | 477 | 477 | 321,000 | 477 |
| 1998-11-27 | 481 | 488 | 476 | 477 | 227,000 | 477 |
| 1998-11-26 | 483 | 488 | 481 | 481 | 227,000 | 481 |
| 1998-11-25 | 482 | 490 | 482 | 488 | 318,000 | 488 |
| 1998-11-24 | 500 | 505 | 491 | 500 | 325,000 | 500 |
| 1998-11-20 | 495 | 500 | 491 | 500 | 450,000 | 500 |
| 1998-11-19 | 480 | 490 | 480 | 481 | 222,000 | 481 |
| 1998-11-18 | 481 | 494 | 481 | 485 | 310,000 | 485 |
| 1998-11-17 | 485 | 485 | 473 | 478 | 130,000 | 478 |
| 1998-11-16 | 478 | 486 | 470 | 486 | 252,000 | 486 |
| 1998-11-13 | 467 | 473 | 463 | 473 | 560,000 | 473 |
| 1998-11-12 | 468 | 477 | 462 | 462 | 133,000 | 462 |
| 1998-11-11 | 468 | 477 | 465 | 477 | 228,000 | 477 |
| 1998-11-10 | 472 | 474 | 466 | 466 | 80,000 | 466 |
| 1998-11-09 | 468 | 474 | 465 | 472 | 186,000 | 472 |
| 1998-11-06 | 462 | 472 | 460 | 463 | 82,000 | 463 |
| 1998-11-05 | 473 | 474 | 462 | 462 | 330,000 | 462 |
| 1998-11-04 | 479 | 484 | 474 | 483 | 620,000 | 483 |
| 1998-11-02 | 468 | 474 | 467 | 474 | 146,000 | 474 |
| 1998-10-30 | 466 | 474 | 461 | 465 | 317,000 | 465 |
| 1998-10-29 | 461 | 472 | 459 | 465 | 325,000 | 465 |
| 1998-10-28 | 466 | 475 | 463 | 464 | 254,000 | 464 |
| 1998-10-27 | 468 | 475 | 468 | 470 | 309,000 | 470 |
| 1998-10-26 | 480 | 490 | 471 | 472 | 400,000 | 472 |
| 1998-10-23 | 497 | 510 | 485 | 486 | 756,000 | 486 |
| 1998-10-22 | 495 | 500 | 480 | 493 | 556,000 | 493 |
| 1998-10-21 | 485 | 495 | 485 | 490 | 588,000 | 490 |
| 1998-10-20 | 473 | 480 | 464 | 480 | 311,000 | 480 |
| 1998-10-19 | 463 | 478 | 463 | 468 | 387,000 | 468 |
| 1998-10-16 | 479 | 479 | 463 | 463 | 207,000 | 463 |
| 1998-10-15 | 475 | 475 | 463 | 472 | 234,000 | 472 |
| 1998-10-14 | 472 | 481 | 465 | 465 | 172,000 | 465 |
| 1998-10-13 | 475 | 476 | 466 | 467 | 425,000 | 467 |
| 1998-10-12 | 480 | 489 | 477 | 485 | 345,000 | 485 |
| 1998-10-09 | 465 | 491 | 465 | 475 | 769,000 | 475 |
| 1998-10-08 | 487 | 491 | 463 | 470 | 865,000 | 470 |
| 1998-10-07 | 475 | 489 | 475 | 488 | 650,000 | 488 |
| 1998-10-06 | 475 | 478 | 462 | 472 | 587,000 | 472 |
| 1998-10-05 | 461 | 468 | 456 | 456 | 148,000 | 456 |
| 1998-10-02 | 460 | 477 | 456 | 470 | 353,000 | 470 |
| 1998-10-01 | 455 | 470 | 452 | 465 | 362,000 | 465 |
| 1998-09-30 | 480 | 480 | 460 | 460 | 521,000 | 460 |
| 1998-09-29 | 470 | 478 | 460 | 475 | 272,000 | 475 |
| 1998-09-28 | 463 | 479 | 458 | 460 | 241,000 | 460 |
| 1998-09-25 | 486 | 486 | 443 | 453 | 519,000 | 453 |
| 1998-09-24 | 481 | 495 | 481 | 493 | 305,000 | 493 |
| 1998-09-22 | 473 | 480 | 464 | 479 | 471,000 | 479 |
| 1998-09-21 | 471 | 471 | 458 | 458 | 143,000 | 458 |
| 1998-09-18 | 454 | 475 | 447 | 475 | 170,000 | 475 |
| 1998-09-17 | 464 | 471 | 441 | 460 | 197,000 | 460 |
| 1998-09-16 | 458 | 467 | 458 | 467 | 181,000 | 467 |
| 1998-09-14 | 446 | 467 | 439 | 458 | 304,000 | 458 |
| 1998-09-11 | 478 | 478 | 438 | 441 | 2,907,000 | 441 |
| 1998-09-10 | 479 | 486 | 475 | 482 | 268,000 | 482 |
| 1998-09-09 | 474 | 479 | 467 | 476 | 607,000 | 476 |
| 1998-09-08 | 470 | 489 | 470 | 479 | 776,000 | 479 |
| 1998-09-07 | 435 | 474 | 435 | 472 | 501,000 | 472 |
| 1998-09-04 | 441 | 446 | 435 | 435 | 193,000 | 435 |
| 1998-09-03 | 449 | 449 | 435 | 441 | 94,000 | 441 |
| 1998-09-02 | 444 | 452 | 444 | 452 | 272,000 | 452 |
| 1998-09-01 | 415 | 444 | 415 | 444 | 392,000 | 444 |
| 1998-08-31 | 423 | 434 | 423 | 425 | 373,000 | 425 |
| 1998-08-28 | 423 | 430 | 417 | 419 | 634,000 | 419 |
| 1998-08-27 | 451 | 455 | 435 | 443 | 775,000 | 443 |
| 1998-08-26 | 462 | 463 | 451 | 463 | 371,000 | 463 |
| 1998-08-25 | 474 | 485 | 467 | 467 | 159,000 | 467 |
| 1998-08-24 | 473 | 482 | 468 | 469 | 161,000 | 469 |
| 1998-08-21 | 481 | 486 | 479 | 483 | 99,000 | 483 |
| 1998-08-20 | 488 | 489 | 480 | 486 | 222,000 | 486 |
| 1998-08-19 | 475 | 484 | 475 | 483 | 106,000 | 483 |
| 1998-08-18 | 460 | 478 | 456 | 478 | 307,000 | 478 |
| 1998-08-17 | 475 | 475 | 451 | 456 | 454,000 | 456 |
| 1998-08-14 | 476 | 481 | 474 | 476 | 751,000 | 476 |
| 1998-08-13 | 486 | 488 | 476 | 481 | 95,000 | 481 |
| 1998-08-12 | 472 | 492 | 472 | 485 | 289,000 | 485 |
| 1998-08-11 | 488 | 490 | 475 | 477 | 171,000 | 477 |
| 1998-08-10 | 494 | 495 | 488 | 488 | 251,000 | 488 |
| 1998-08-07 | 489 | 493 | 485 | 486 | 158,000 | 486 |
| 1998-08-06 | 492 | 500 | 485 | 485 | 446,000 | 485 |
| 1998-08-05 | 493 | 494 | 485 | 491 | 289,000 | 491 |
| 1998-08-04 | 480 | 497 | 480 | 490 | 374,000 | 490 |
| 1998-08-03 | 481 | 485 | 479 | 479 | 213,000 | 479 |
| 1998-07-31 | 493 | 496 | 483 | 484 | 416,000 | 484 |
| 1998-07-30 | 493 | 494 | 487 | 487 | 125,000 | 487 |
| 1998-07-29 | 485 | 493 | 485 | 489 | 171,000 | 489 |
| 1998-07-28 | 480 | 489 | 475 | 489 | 191,000 | 489 |
| 1998-07-27 | 494 | 494 | 470 | 475 | 343,000 | 475 |
| 1998-07-24 | 489 | 501 | 485 | 494 | 333,000 | 494 |
| 1998-07-23 | 485 | 491 | 480 | 490 | 480,000 | 490 |
| 1998-07-22 | 495 | 498 | 494 | 495 | 260,000 | 495 |
| 1998-07-21 | 505 | 506 | 500 | 501 | 226,000 | 501 |
| 1998-07-17 | 508 | 508 | 499 | 501 | 510,000 | 501 |
| 1998-07-16 | 490 | 508 | 488 | 501 | 461,000 | 501 |
| 1998-07-15 | 498 | 498 | 486 | 494 | 290,000 | 494 |
| 1998-07-14 | 492 | 495 | 490 | 494 | 125,000 | 494 |
| 1998-07-13 | 476 | 497 | 475 | 495 | 398,000 | 495 |
| 1998-07-10 | 504 | 504 | 486 | 486 | 594,000 | 486 |
| 1998-07-09 | 503 | 508 | 499 | 499 | 320,000 | 499 |
| 1998-07-08 | 504 | 510 | 498 | 509 | 542,000 | 509 |
| 1998-07-07 | 498 | 504 | 491 | 499 | 350,000 | 499 |
| 1998-07-06 | 494 | 502 | 494 | 500 | 283,000 | 500 |
| 1998-07-03 | 491 | 505 | 491 | 500 | 769,000 | 500 |
| 1998-07-02 | 483 | 498 | 480 | 486 | 1,456,000 | 486 |
| 1998-07-01 | 464 | 476 | 463 | 473 | 585,000 | 473 |
| 1998-06-30 | 459 | 465 | 454 | 465 | 354,000 | 465 |
| 1998-06-29 | 453 | 457 | 450 | 454 | 78,000 | 454 |
| 1998-06-26 | 448 | 449 | 435 | 448 | 441,000 | 448 |
| 1998-06-25 | 458 | 458 | 446 | 452 | 464,000 | 452 |
| 1998-06-24 | 453 | 464 | 452 | 453 | 369,000 | 453 |
| 1998-06-23 | 468 | 468 | 448 | 450 | 384,000 | 450 |
| 1998-06-22 | 463 | 468 | 462 | 466 | 504,000 | 466 |
| 1998-06-19 | 466 | 466 | 460 | 466 | 510,000 | 466 |
| 1998-06-18 | 451 | 463 | 450 | 461 | 278,000 | 461 |
| 1998-06-17 | 430 | 438 | 428 | 428 | 253,000 | 428 |
| 1998-06-16 | 427 | 438 | 425 | 428 | 243,000 | 428 |
| 1998-06-15 | 434 | 438 | 426 | 430 | 226,000 | 430 |
| 1998-06-12 | 444 | 444 | 427 | 436 | 1,176,000 | 436 |
| 1998-06-11 | 452 | 452 | 440 | 444 | 287,000 | 444 |
| 1998-06-10 | 460 | 465 | 451 | 452 | 548,000 | 452 |
| 1998-06-09 | 452 | 462 | 452 | 462 | 301,000 | 462 |
| 1998-06-08 | 452 | 458 | 448 | 456 | 153,000 | 456 |
| 1998-06-05 | 449 | 451 | 446 | 447 | 235,000 | 447 |
| 1998-06-04 | 447 | 455 | 447 | 450 | 71,000 | 450 |
| 1998-06-03 | 455 | 455 | 440 | 448 | 597,000 | 448 |
| 1998-06-02 | 449 | 454 | 445 | 453 | 235,000 | 453 |
| 1998-06-01 | 450 | 455 | 445 | 445 | 242,000 | 445 |
| 1998-05-29 | 455 | 459 | 445 | 451 | 271,000 | 451 |
| 1998-05-28 | 450 | 462 | 450 | 455 | 510,000 | 455 |
| 1998-05-27 | 444 | 450 | 433 | 445 | 615,000 | 445 |
| 1998-05-26 | 435 | 445 | 435 | 445 | 233,000 | 445 |
| 1998-05-25 | 436 | 440 | 433 | 434 | 253,000 | 434 |
| 1998-05-22 | 443 | 444 | 435 | 441 | 386,000 | 441 |
| 1998-05-21 | 439 | 449 | 436 | 442 | 408,000 | 442 |
| 1998-05-20 | 415 | 430 | 415 | 421 | 335,000 | 421 |
| 1998-05-19 | 407 | 416 | 402 | 408 | 263,000 | 408 |
| 1998-05-18 | 403 | 410 | 381 | 407 | 280,000 | 407 |
| 1998-05-15 | 405 | 420 | 405 | 406 | 361,000 | 406 |
| 1998-05-14 | 410 | 420 | 410 | 415 | 285,000 | 415 |
| 1998-05-13 | 412 | 415 | 406 | 414 | 336,000 | 414 |
| 1998-05-12 | 420 | 424 | 410 | 412 | 471,000 | 412 |
| 1998-05-11 | 422 | 430 | 418 | 425 | 248,000 | 425 |
| 1998-05-08 | 411 | 421 | 411 | 417 | 942,000 | 417 |
| 1998-05-07 | 410 | 417 | 410 | 416 | 251,000 | 416 |
| 1998-05-06 | 430 | 430 | 406 | 409 | 432,000 | 409 |
| 1998-05-01 | 436 | 438 | 427 | 429 | 326,000 | 429 |
| 1998-04-30 | 430 | 434 | 428 | 432 | 319,000 | 432 |
| 1998-04-28 | 441 | 444 | 426 | 427 | 481,000 | 427 |
| 1998-04-27 | 482 | 482 | 451 | 451 | 384,000 | 451 |
| 1998-04-24 | 457 | 490 | 445 | 487 | 1,319,000 | 487 |
| 1998-04-23 | 443 | 463 | 438 | 463 | 372,000 | 463 |
| 1998-04-22 | 445 | 449 | 435 | 448 | 260,000 | 448 |
| 1998-04-21 | 447 | 452 | 440 | 452 | 286,000 | 452 |
| 1998-04-20 | 451 | 453 | 442 | 444 | 258,000 | 444 |
| 1998-04-17 | 438 | 444 | 430 | 441 | 426,000 | 441 |
| 1998-04-16 | 462 | 467 | 435 | 435 | 410,000 | 435 |
| 1998-04-15 | 458 | 465 | 458 | 460 | 115,000 | 460 |
| 1998-04-14 | 470 | 470 | 460 | 460 | 232,000 | 460 |
| 1998-04-13 | 479 | 479 | 471 | 473 | 139,000 | 473 |
| 1998-04-10 | 467 | 483 | 457 | 483 | 442,000 | 483 |
| 1998-04-09 | 471 | 471 | 460 | 467 | 272,000 | 467 |
| 1998-04-08 | 453 | 484 | 453 | 471 | 442,000 | 471 |
| 1998-04-07 | 441 | 460 | 436 | 458 | 143,000 | 458 |
| 1998-04-06 | 445 | 450 | 433 | 444 | 189,000 | 444 |
| 1998-04-03 | 463 | 464 | 427 | 440 | 293,000 | 440 |
| 1998-04-02 | 461 | 474 | 456 | 458 | 365,000 | 458 |
| 1998-04-01 | 475 | 480 | 466 | 471 | 266,000 | 471 |
| 1998-03-31 | 482 | 491 | 470 | 490 | 412,000 | 490 |
| 1998-03-30 | 518 | 528 | 480 | 481 | 380,000 | 481 |
| 1998-03-27 | 531 | 539 | 511 | 511 | 166,000 | 511 |
| 1998-03-26 | 523 | 544 | 523 | 535 | 593,000 | 535 |
| 1998-03-25 | 522 | 535 | 516 | 526 | 307,000 | 526 |
| 1998-03-24 | 512 | 520 | 511 | 517 | 227,000 | 517 |
| 1998-03-23 | 515 | 524 | 515 | 521 | 340,000 | 521 |
| 1998-03-20 | 500 | 515 | 495 | 515 | 422,000 | 515 |
| 1998-03-19 | 501 | 508 | 500 | 507 | 232,000 | 507 |
| 1998-03-18 | 507 | 507 | 489 | 496 | 195,000 | 496 |
| 1998-03-17 | 500 | 506 | 498 | 505 | 219,000 | 505 |
| 1998-03-16 | 510 | 510 | 499 | 500 | 154,000 | 500 |
| 1998-03-13 | 490 | 514 | 490 | 513 | 1,340,000 | 513 |
| 1998-03-12 | 499 | 500 | 494 | 500 | 185,000 | 500 |
| 1998-03-11 | 499 | 502 | 499 | 499 | 233,000 | 499 |
| 1998-03-10 | 495 | 500 | 495 | 498 | 345,000 | 498 |
| 1998-03-09 | 499 | 500 | 494 | 494 | 172,000 | 494 |
| 1998-03-06 | 487 | 503 | 487 | 496 | 199,000 | 496 |
| 1998-03-05 | 485 | 490 | 485 | 486 | 202,000 | 486 |
| 1998-03-04 | 487 | 497 | 487 | 492 | 172,000 | 492 |
| 1998-03-03 | 496 | 503 | 490 | 492 | 279,000 | 492 |
| 1998-03-02 | 489 | 498 | 486 | 497 | 318,000 | 497 |
| 1998-02-27 | 470 | 478 | 470 | 476 | 184,000 | 476 |
| 1998-02-26 | 455 | 467 | 452 | 462 | 164,000 | 462 |
| 1998-02-25 | 449 | 460 | 444 | 455 | 217,000 | 455 |
| 1998-02-24 | 466 | 466 | 443 | 444 | 344,000 | 444 |
| 1998-02-23 | 468 | 470 | 463 | 469 | 124,000 | 469 |
| 1998-02-20 | 466 | 478 | 460 | 478 | 400,000 | 478 |
| 1998-02-19 | 480 | 482 | 466 | 466 | 233,000 | 466 |
| 1998-02-18 | 472 | 480 | 470 | 480 | 213,000 | 480 |
| 1998-02-17 | 472 | 482 | 462 | 482 | 96,000 | 482 |
| 1998-02-16 | 471 | 474 | 466 | 474 | 104,000 | 474 |
| 1998-02-13 | 505 | 505 | 480 | 485 | 624,000 | 485 |
| 1998-02-12 | 489 | 500 | 480 | 500 | 420,000 | 500 |
| 1998-02-10 | 492 | 497 | 488 | 493 | 212,000 | 493 |
| 1998-02-09 | 498 | 500 | 489 | 492 | 186,000 | 492 |
| 1998-02-06 | 499 | 504 | 497 | 500 | 337,000 | 500 |
| 1998-02-05 | 481 | 496 | 481 | 496 | 221,000 | 496 |
| 1998-02-04 | 489 | 489 | 481 | 485 | 132,000 | 485 |
| 1998-02-03 | 490 | 491 | 485 | 488 | 141,000 | 488 |
| 1998-02-02 | 459 | 480 | 459 | 480 | 269,000 | 480 |
| 1998-01-30 | 480 | 480 | 463 | 464 | 313,000 | 464 |
| 1998-01-29 | 486 | 494 | 481 | 494 | 321,000 | 494 |
| 1998-01-28 | 490 | 493 | 480 | 490 | 514,000 | 490 |
| 1998-01-27 | 479 | 500 | 479 | 495 | 392,000 | 495 |
| 1998-01-26 | 492 | 507 | 492 | 494 | 562,000 | 494 |
| 1998-01-23 | 465 | 485 | 460 | 485 | 543,000 | 485 |
| 1998-01-22 | 462 | 469 | 445 | 445 | 535,000 | 445 |
| 1998-01-21 | 463 | 470 | 456 | 457 | 461,000 | 457 |
| 1998-01-20 | 444 | 460 | 438 | 458 | 523,000 | 458 |
| 1998-01-19 | 447 | 456 | 444 | 445 | 482,000 | 445 |
| 1998-01-16 | 420 | 449 | 420 | 449 | 658,000 | 449 |
| 1998-01-14 | 429 | 435 | 424 | 425 | 140,000 | 425 |
| 1998-01-13 | 418 | 419 | 410 | 419 | 136,000 | 419 |
| 1998-01-12 | 409 | 419 | 408 | 409 | 164,000 | 409 |
| 1998-01-09 | 390 | 419 | 390 | 419 | 316,000 | 419 |
| 1998-01-08 | 391 | 419 | 391 | 398 | 387,000 | 398 |
| 1998-01-07 | 395 | 405 | 390 | 394 | 388,000 | 394 |
| 1998-01-06 | 407 | 416 | 397 | 400 | 306,000 | 400 |
| 1998-01-05 | 425 | 430 | 405 | 406 | 122,000 | 406 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
