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