4021 日産化学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 507 | 510 | 501 | 505 | 330,000 | 505 |
| 1999-12-29 | 504 | 510 | 501 | 505 | 423,000 | 505 |
| 1999-12-28 | 513 | 516 | 505 | 508 | 509,000 | 508 |
| 1999-12-27 | 516 | 525 | 514 | 516 | 362,000 | 516 |
| 1999-12-24 | 535 | 535 | 512 | 513 | 918,000 | 513 |
| 1999-12-22 | 540 | 540 | 521 | 540 | 1,085,000 | 540 |
| 1999-12-21 | 549 | 553 | 539 | 539 | 1,219,000 | 539 |
| 1999-12-20 | 556 | 557 | 541 | 555 | 1,433,000 | 555 |
| 1999-12-17 | 545 | 549 | 538 | 545 | 874,000 | 545 |
| 1999-12-16 | 563 | 568 | 536 | 539 | 1,874,000 | 539 |
| 1999-12-15 | 578 | 580 | 566 | 572 | 698,000 | 572 |
| 1999-12-14 | 576 | 583 | 567 | 582 | 424,000 | 582 |
| 1999-12-13 | 575 | 584 | 574 | 580 | 670,000 | 580 |
| 1999-12-10 | 575 | 583 | 565 | 575 | 2,345,000 | 575 |
| 1999-12-09 | 579 | 583 | 564 | 575 | 660,000 | 575 |
| 1999-12-08 | 583 | 584 | 572 | 572 | 646,000 | 572 |
| 1999-12-07 | 583 | 588 | 580 | 584 | 349,000 | 584 |
| 1999-12-06 | 590 | 593 | 580 | 582 | 540,000 | 582 |
| 1999-12-03 | 593 | 606 | 583 | 590 | 479,000 | 590 |
| 1999-12-02 | 619 | 619 | 591 | 597 | 453,000 | 597 |
| 1999-12-01 | 580 | 621 | 580 | 615 | 882,000 | 615 |
| 1999-11-30 | 585 | 594 | 576 | 580 | 445,000 | 580 |
| 1999-11-29 | 593 | 600 | 585 | 586 | 456,000 | 586 |
| 1999-11-26 | 585 | 593 | 576 | 592 | 355,000 | 592 |
| 1999-11-25 | 586 | 590 | 572 | 585 | 635,000 | 585 |
| 1999-11-24 | 591 | 595 | 586 | 586 | 343,000 | 586 |
| 1999-11-22 | 600 | 611 | 590 | 598 | 498,000 | 598 |
| 1999-11-19 | 627 | 628 | 605 | 605 | 502,000 | 605 |
| 1999-11-18 | 619 | 635 | 615 | 617 | 1,187,000 | 617 |
| 1999-11-17 | 615 | 615 | 600 | 605 | 768,000 | 605 |
| 1999-11-16 | 582 | 605 | 579 | 595 | 707,000 | 595 |
| 1999-11-15 | 602 | 605 | 572 | 572 | 1,121,000 | 572 |
| 1999-11-12 | 596 | 620 | 596 | 605 | 949,000 | 605 |
| 1999-11-11 | 641 | 645 | 601 | 601 | 1,196,000 | 601 |
| 1999-11-10 | 652 | 659 | 637 | 651 | 696,000 | 651 |
| 1999-11-09 | 674 | 679 | 657 | 660 | 448,000 | 660 |
| 1999-11-08 | 681 | 685 | 666 | 675 | 497,000 | 675 |
| 1999-11-05 | 687 | 687 | 667 | 677 | 1,085,000 | 677 |
| 1999-11-04 | 678 | 692 | 675 | 677 | 1,963,000 | 677 |
| 1999-11-02 | 651 | 677 | 651 | 671 | 773,000 | 671 |
| 1999-11-01 | 667 | 667 | 650 | 660 | 758,000 | 660 |
| 1999-10-29 | 684 | 692 | 657 | 674 | 2,847,000 | 674 |
| 1999-10-28 | 660 | 697 | 646 | 669 | 7,197,000 | 669 |
| 1999-10-27 | 572 | 642 | 571 | 640 | 3,194,000 | 640 |
| 1999-10-26 | 569 | 571 | 563 | 563 | 345,000 | 563 |
| 1999-10-25 | 563 | 575 | 562 | 570 | 341,000 | 570 |
| 1999-10-22 | 575 | 593 | 562 | 563 | 599,000 | 563 |
| 1999-10-21 | 579 | 585 | 571 | 579 | 729,000 | 579 |
| 1999-10-20 | 571 | 580 | 564 | 580 | 446,000 | 580 |
| 1999-10-19 | 574 | 594 | 561 | 561 | 1,053,000 | 561 |
| 1999-10-18 | 568 | 578 | 565 | 574 | 492,000 | 574 |
| 1999-10-15 | 587 | 594 | 584 | 588 | 301,000 | 588 |
| 1999-10-14 | 560 | 590 | 560 | 588 | 396,000 | 588 |
| 1999-10-13 | 586 | 587 | 558 | 565 | 825,000 | 565 |
| 1999-10-12 | 602 | 608 | 585 | 585 | 341,000 | 585 |
| 1999-10-08 | 618 | 621 | 596 | 600 | 1,023,000 | 600 |
| 1999-10-07 | 619 | 619 | 604 | 611 | 918,000 | 611 |
| 1999-10-06 | 574 | 613 | 566 | 610 | 976,000 | 610 |
| 1999-10-05 | 572 | 574 | 564 | 573 | 374,000 | 573 |
| 1999-10-04 | 577 | 577 | 565 | 566 | 393,000 | 566 |
| 1999-10-01 | 571 | 571 | 567 | 568 | 821,000 | 568 |
| 1999-09-30 | 576 | 598 | 576 | 578 | 281,000 | 578 |
| 1999-09-29 | 573 | 577 | 570 | 577 | 366,000 | 577 |
| 1999-09-28 | 582 | 582 | 572 | 573 | 217,000 | 573 |
| 1999-09-27 | 579 | 583 | 571 | 572 | 349,000 | 572 |
| 1999-09-24 | 599 | 599 | 572 | 575 | 666,000 | 575 |
| 1999-09-22 | 592 | 600 | 588 | 594 | 331,000 | 594 |
| 1999-09-21 | 597 | 599 | 590 | 597 | 265,000 | 597 |
| 1999-09-20 | 609 | 609 | 589 | 592 | 782,000 | 592 |
| 1999-09-17 | 604 | 609 | 598 | 609 | 427,000 | 609 |
| 1999-09-16 | 597 | 604 | 590 | 604 | 520,000 | 604 |
| 1999-09-14 | 611 | 616 | 600 | 604 | 355,000 | 604 |
| 1999-09-13 | 618 | 635 | 595 | 609 | 746,000 | 609 |
| 1999-09-10 | 615 | 639 | 611 | 625 | 2,024,000 | 625 |
| 1999-09-09 | 633 | 633 | 621 | 621 | 250,000 | 621 |
| 1999-09-08 | 631 | 631 | 625 | 626 | 278,000 | 626 |
| 1999-09-07 | 637 | 643 | 628 | 629 | 339,000 | 629 |
| 1999-09-06 | 641 | 649 | 628 | 628 | 445,000 | 628 |
| 1999-09-03 | 631 | 638 | 622 | 622 | 313,000 | 622 |
| 1999-09-02 | 637 | 644 | 622 | 622 | 576,000 | 622 |
| 1999-09-01 | 638 | 648 | 632 | 641 | 386,000 | 641 |
| 1999-08-31 | 622 | 669 | 622 | 665 | 534,000 | 665 |
| 1999-08-30 | 620 | 635 | 620 | 629 | 468,000 | 629 |
| 1999-08-27 | 635 | 639 | 626 | 629 | 622,000 | 629 |
| 1999-08-26 | 645 | 654 | 639 | 639 | 453,000 | 639 |
| 1999-08-25 | 660 | 660 | 645 | 646 | 408,000 | 646 |
| 1999-08-24 | 681 | 681 | 652 | 653 | 534,000 | 653 |
| 1999-08-23 | 698 | 699 | 670 | 677 | 449,000 | 677 |
| 1999-08-20 | 695 | 696 | 680 | 690 | 1,205,000 | 690 |
| 1999-08-19 | 675 | 685 | 669 | 675 | 396,000 | 675 |
| 1999-08-18 | 675 | 695 | 675 | 680 | 624,000 | 680 |
| 1999-08-17 | 700 | 700 | 663 | 680 | 2,001,000 | 680 |
| 1999-08-16 | 655 | 709 | 649 | 691 | 2,745,000 | 691 |
| 1999-08-13 | 621 | 647 | 618 | 639 | 1,113,000 | 639 |
| 1999-08-12 | 628 | 628 | 619 | 621 | 350,000 | 621 |
| 1999-08-11 | 603 | 630 | 602 | 618 | 420,000 | 618 |
| 1999-08-10 | 604 | 607 | 594 | 604 | 520,000 | 604 |
| 1999-08-09 | 592 | 610 | 592 | 600 | 595,000 | 600 |
| 1999-08-06 | 615 | 626 | 591 | 592 | 1,310,000 | 592 |
| 1999-08-05 | 624 | 627 | 615 | 616 | 670,000 | 616 |
| 1999-08-04 | 650 | 652 | 630 | 634 | 462,000 | 634 |
| 1999-08-03 | 630 | 652 | 630 | 652 | 691,000 | 652 |
| 1999-08-02 | 617 | 635 | 617 | 631 | 562,000 | 631 |
| 1999-07-30 | 645 | 653 | 635 | 637 | 823,000 | 637 |
| 1999-07-29 | 665 | 666 | 640 | 653 | 1,039,000 | 653 |
| 1999-07-28 | 679 | 683 | 666 | 666 | 503,000 | 666 |
| 1999-07-27 | 675 | 685 | 673 | 679 | 644,000 | 679 |
| 1999-07-26 | 695 | 695 | 671 | 680 | 692,000 | 680 |
| 1999-07-23 | 695 | 695 | 683 | 694 | 575,000 | 694 |
| 1999-07-22 | 700 | 700 | 682 | 695 | 1,066,000 | 695 |
| 1999-07-21 | 716 | 720 | 701 | 704 | 829,000 | 704 |
| 1999-07-19 | 698 | 728 | 695 | 726 | 1,258,000 | 726 |
| 1999-07-16 | 683 | 693 | 681 | 686 | 712,000 | 686 |
| 1999-07-15 | 687 | 695 | 677 | 683 | 1,087,000 | 683 |
| 1999-07-14 | 712 | 727 | 695 | 697 | 1,405,000 | 697 |
| 1999-07-13 | 690 | 715 | 690 | 715 | 921,000 | 715 |
| 1999-07-12 | 686 | 699 | 677 | 683 | 1,065,000 | 683 |
| 1999-07-09 | 690 | 702 | 688 | 696 | 1,255,000 | 696 |
| 1999-07-08 | 696 | 705 | 691 | 692 | 1,130,000 | 692 |
| 1999-07-07 | 720 | 721 | 695 | 696 | 1,541,000 | 696 |
| 1999-07-06 | 730 | 734 | 718 | 724 | 792,000 | 724 |
| 1999-07-05 | 723 | 738 | 717 | 734 | 970,000 | 734 |
| 1999-07-02 | 726 | 734 | 720 | 720 | 983,000 | 720 |
| 1999-07-01 | 745 | 750 | 725 | 736 | 1,299,000 | 736 |
| 1999-06-30 | 731 | 758 | 727 | 736 | 2,215,000 | 736 |
| 1999-06-29 | 715 | 727 | 710 | 727 | 754,000 | 727 |
| 1999-06-28 | 714 | 726 | 709 | 724 | 907,000 | 724 |
| 1999-06-25 | 730 | 734 | 711 | 711 | 1,665,000 | 711 |
| 1999-06-24 | 745 | 752 | 727 | 734 | 1,229,000 | 734 |
| 1999-06-23 | 754 | 767 | 745 | 745 | 4,224,000 | 745 |
| 1999-06-22 | 728 | 762 | 721 | 758 | 6,118,000 | 758 |
| 1999-06-21 | 745 | 745 | 725 | 728 | 1,501,000 | 728 |
| 1999-06-18 | 740 | 748 | 730 | 739 | 2,035,000 | 739 |
| 1999-06-17 | 745 | 759 | 730 | 730 | 6,774,000 | 730 |
| 1999-06-16 | 700 | 751 | 693 | 736 | 13,550,000 | 736 |
| 1999-06-15 | 709 | 709 | 688 | 696 | 1,038,000 | 696 |
| 1999-06-14 | 690 | 717 | 687 | 700 | 2,165,000 | 700 |
| 1999-06-11 | 690 | 717 | 683 | 689 | 4,305,000 | 689 |
| 1999-06-10 | 714 | 715 | 695 | 700 | 1,633,000 | 700 |
| 1999-06-09 | 686 | 710 | 676 | 705 | 2,585,000 | 705 |
| 1999-06-08 | 691 | 707 | 690 | 690 | 1,017,000 | 690 |
| 1999-06-07 | 709 | 709 | 694 | 694 | 723,000 | 694 |
| 1999-06-04 | 696 | 715 | 692 | 707 | 1,325,000 | 707 |
| 1999-06-03 | 718 | 720 | 698 | 706 | 810,000 | 706 |
| 1999-06-02 | 710 | 732 | 701 | 710 | 3,308,000 | 710 |
| 1999-06-01 | 695 | 717 | 683 | 717 | 2,413,000 | 717 |
| 1999-05-31 | 710 | 718 | 683 | 696 | 1,447,000 | 696 |
| 1999-05-28 | 720 | 744 | 702 | 706 | 6,413,000 | 706 |
| 1999-05-27 | 710 | 748 | 704 | 731 | 14,529,000 | 731 |
| 1999-05-26 | 663 | 692 | 662 | 690 | 2,285,000 | 690 |
| 1999-05-25 | 656 | 696 | 648 | 672 | 4,151,000 | 672 |
| 1999-05-24 | 674 | 684 | 657 | 660 | 2,607,000 | 660 |
| 1999-05-21 | 670 | 727 | 668 | 684 | 9,136,000 | 684 |
| 1999-05-20 | 700 | 707 | 669 | 680 | 6,761,000 | 680 |
| 1999-05-19 | 648 | 740 | 642 | 700 | 19,721,000 | 700 |
| 1999-05-18 | 609 | 656 | 586 | 655 | 15,358,000 | 655 |
| 1999-05-17 | 592 | 602 | 582 | 602 | 9,874,000 | 602 |
| 1999-05-14 | 459 | 502 | 453 | 502 | 4,704,000 | 502 |
| 1999-05-13 | 420 | 427 | 418 | 422 | 305,000 | 422 |
| 1999-05-12 | 416 | 419 | 410 | 419 | 528,000 | 419 |
| 1999-05-11 | 426 | 426 | 416 | 416 | 265,000 | 416 |
| 1999-05-10 | 429 | 432 | 425 | 425 | 227,000 | 425 |
| 1999-05-07 | 430 | 438 | 426 | 434 | 296,000 | 434 |
| 1999-05-06 | 423 | 440 | 423 | 440 | 374,000 | 440 |
| 1999-04-30 | 425 | 430 | 420 | 425 | 204,000 | 425 |
| 1999-04-28 | 428 | 433 | 423 | 428 | 223,000 | 428 |
| 1999-04-27 | 430 | 435 | 426 | 427 | 145,000 | 427 |
| 1999-04-26 | 434 | 440 | 426 | 426 | 354,000 | 426 |
| 1999-04-23 | 435 | 438 | 430 | 435 | 324,000 | 435 |
| 1999-04-22 | 435 | 440 | 425 | 430 | 343,000 | 430 |
| 1999-04-21 | 440 | 442 | 430 | 435 | 268,000 | 435 |
| 1999-04-20 | 426 | 447 | 426 | 447 | 602,000 | 447 |
| 1999-04-19 | 436 | 436 | 426 | 428 | 337,000 | 428 |
| 1999-04-16 | 420 | 438 | 420 | 435 | 311,000 | 435 |
| 1999-04-15 | 421 | 430 | 421 | 423 | 198,000 | 423 |
| 1999-04-14 | 430 | 430 | 420 | 430 | 254,000 | 430 |
| 1999-04-13 | 435 | 437 | 430 | 430 | 303,000 | 430 |
| 1999-04-12 | 435 | 435 | 426 | 431 | 281,000 | 431 |
| 1999-04-09 | 436 | 436 | 426 | 430 | 1,831,000 | 430 |
| 1999-04-08 | 411 | 425 | 411 | 421 | 404,000 | 421 |
| 1999-04-07 | 410 | 415 | 408 | 410 | 353,000 | 410 |
| 1999-04-06 | 411 | 413 | 407 | 409 | 282,000 | 409 |
| 1999-04-05 | 405 | 414 | 405 | 406 | 434,000 | 406 |
| 1999-04-02 | 404 | 408 | 397 | 405 | 240,000 | 405 |
| 1999-04-01 | 397 | 407 | 395 | 407 | 677,000 | 407 |
| 1999-03-31 | 396 | 400 | 393 | 397 | 362,000 | 397 |
| 1999-03-30 | 406 | 410 | 392 | 395 | 287,000 | 395 |
| 1999-03-29 | 414 | 416 | 408 | 409 | 302,000 | 409 |
| 1999-03-26 | 413 | 415 | 408 | 409 | 547,000 | 409 |
| 1999-03-25 | 387 | 411 | 387 | 410 | 1,171,000 | 410 |
| 1999-03-24 | 405 | 405 | 372 | 377 | 1,624,000 | 377 |
| 1999-03-23 | 414 | 414 | 399 | 399 | 518,000 | 399 |
| 1999-03-19 | 412 | 419 | 407 | 414 | 494,000 | 414 |
| 1999-03-18 | 414 | 419 | 406 | 407 | 483,000 | 407 |
| 1999-03-17 | 421 | 425 | 418 | 424 | 279,000 | 424 |
| 1999-03-16 | 411 | 425 | 408 | 423 | 376,000 | 423 |
| 1999-03-15 | 418 | 420 | 407 | 419 | 287,000 | 419 |
| 1999-03-12 | 419 | 420 | 407 | 418 | 1,508,000 | 418 |
| 1999-03-11 | 412 | 434 | 408 | 415 | 651,000 | 415 |
| 1999-03-10 | 411 | 416 | 401 | 408 | 312,000 | 408 |
| 1999-03-09 | 407 | 409 | 403 | 409 | 379,000 | 409 |
| 1999-03-08 | 423 | 430 | 405 | 405 | 281,000 | 405 |
| 1999-03-05 | 400 | 428 | 397 | 428 | 762,000 | 428 |
| 1999-03-04 | 409 | 414 | 399 | 400 | 262,000 | 400 |
| 1999-03-03 | 408 | 414 | 405 | 414 | 165,000 | 414 |
| 1999-03-02 | 421 | 421 | 410 | 410 | 191,000 | 410 |
| 1999-03-01 | 420 | 421 | 412 | 414 | 122,000 | 414 |
| 1999-02-26 | 421 | 425 | 418 | 421 | 168,000 | 421 |
| 1999-02-25 | 430 | 430 | 420 | 425 | 102,000 | 425 |
| 1999-02-24 | 434 | 435 | 420 | 420 | 108,000 | 420 |
| 1999-02-23 | 425 | 436 | 418 | 436 | 124,000 | 436 |
| 1999-02-22 | 425 | 431 | 423 | 430 | 153,000 | 430 |
| 1999-02-19 | 428 | 432 | 423 | 430 | 264,000 | 430 |
| 1999-02-18 | 432 | 432 | 420 | 423 | 209,000 | 423 |
| 1999-02-17 | 433 | 436 | 429 | 430 | 310,000 | 430 |
| 1999-02-16 | 424 | 432 | 424 | 429 | 182,000 | 429 |
| 1999-02-15 | 416 | 426 | 416 | 419 | 153,000 | 419 |
| 1999-02-12 | 410 | 425 | 410 | 418 | 292,000 | 418 |
| 1999-02-10 | 405 | 417 | 403 | 417 | 186,000 | 417 |
| 1999-02-09 | 420 | 420 | 406 | 410 | 67,000 | 410 |
| 1999-02-08 | 415 | 420 | 411 | 419 | 89,000 | 419 |
| 1999-02-05 | 433 | 433 | 411 | 420 | 214,000 | 420 |
| 1999-02-04 | 434 | 438 | 424 | 433 | 233,000 | 433 |
| 1999-02-03 | 425 | 434 | 422 | 434 | 156,000 | 434 |
| 1999-02-02 | 435 | 439 | 429 | 430 | 148,000 | 430 |
| 1999-02-01 | 434 | 439 | 434 | 439 | 123,000 | 439 |
| 1999-01-29 | 436 | 443 | 434 | 436 | 208,000 | 436 |
| 1999-01-28 | 434 | 438 | 425 | 436 | 119,000 | 436 |
| 1999-01-27 | 430 | 438 | 428 | 436 | 196,000 | 436 |
| 1999-01-26 | 428 | 438 | 428 | 431 | 335,000 | 431 |
| 1999-01-25 | 429 | 433 | 429 | 432 | 200,000 | 432 |
| 1999-01-22 | 419 | 432 | 419 | 426 | 282,000 | 426 |
| 1999-01-21 | 420 | 428 | 418 | 424 | 394,000 | 424 |
| 1999-01-20 | 413 | 418 | 408 | 418 | 257,000 | 418 |
| 1999-01-19 | 406 | 412 | 402 | 410 | 297,000 | 410 |
| 1999-01-18 | 402 | 409 | 401 | 405 | 131,000 | 405 |
| 1999-01-14 | 386 | 400 | 385 | 400 | 459,000 | 400 |
| 1999-01-13 | 394 | 395 | 388 | 389 | 330,000 | 389 |
| 1999-01-12 | 398 | 403 | 392 | 395 | 362,000 | 395 |
| 1999-01-11 | 396 | 407 | 396 | 400 | 109,000 | 400 |
| 1999-01-08 | 408 | 409 | 399 | 401 | 460,000 | 401 |
| 1999-01-07 | 422 | 425 | 413 | 413 | 254,000 | 413 |
| 1999-01-06 | 405 | 418 | 400 | 418 | 177,000 | 418 |
| 1999-01-05 | 409 | 409 | 393 | 400 | 530,000 | 400 |
| 1999-01-04 | 408 | 410 | 405 | 405 | 183,000 | 405 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
