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
1999-12-30507510501505330,000505
1999-12-29504510501505423,000505
1999-12-28513516505508509,000508
1999-12-27516525514516362,000516
1999-12-24535535512513918,000513
1999-12-225405405215401,085,000540
1999-12-215495535395391,219,000539
1999-12-205565575415551,433,000555
1999-12-17545549538545874,000545
1999-12-165635685365391,874,000539
1999-12-15578580566572698,000572
1999-12-14576583567582424,000582
1999-12-13575584574580670,000580
1999-12-105755835655752,345,000575
1999-12-09579583564575660,000575
1999-12-08583584572572646,000572
1999-12-07583588580584349,000584
1999-12-06590593580582540,000582
1999-12-03593606583590479,000590
1999-12-02619619591597453,000597
1999-12-01580621580615882,000615
1999-11-30585594576580445,000580
1999-11-29593600585586456,000586
1999-11-26585593576592355,000592
1999-11-25586590572585635,000585
1999-11-24591595586586343,000586
1999-11-22600611590598498,000598
1999-11-19627628605605502,000605
1999-11-186196356156171,187,000617
1999-11-17615615600605768,000605
1999-11-16582605579595707,000595
1999-11-156026055725721,121,000572
1999-11-12596620596605949,000605
1999-11-116416456016011,196,000601
1999-11-10652659637651696,000651
1999-11-09674679657660448,000660
1999-11-08681685666675497,000675
1999-11-056876876676771,085,000677
1999-11-046786926756771,963,000677
1999-11-02651677651671773,000671
1999-11-01667667650660758,000660
1999-10-296846926576742,847,000674
1999-10-286606976466697,197,000669
1999-10-275726425716403,194,000640
1999-10-26569571563563345,000563
1999-10-25563575562570341,000570
1999-10-22575593562563599,000563
1999-10-21579585571579729,000579
1999-10-20571580564580446,000580
1999-10-195745945615611,053,000561
1999-10-18568578565574492,000574
1999-10-15587594584588301,000588
1999-10-14560590560588396,000588
1999-10-13586587558565825,000565
1999-10-12602608585585341,000585
1999-10-086186215966001,023,000600
1999-10-07619619604611918,000611
1999-10-06574613566610976,000610
1999-10-05572574564573374,000573
1999-10-04577577565566393,000566
1999-10-01571571567568821,000568
1999-09-30576598576578281,000578
1999-09-29573577570577366,000577
1999-09-28582582572573217,000573
1999-09-27579583571572349,000572
1999-09-24599599572575666,000575
1999-09-22592600588594331,000594
1999-09-21597599590597265,000597
1999-09-20609609589592782,000592
1999-09-17604609598609427,000609
1999-09-16597604590604520,000604
1999-09-14611616600604355,000604
1999-09-13618635595609746,000609
1999-09-106156396116252,024,000625
1999-09-09633633621621250,000621
1999-09-08631631625626278,000626
1999-09-07637643628629339,000629
1999-09-06641649628628445,000628
1999-09-03631638622622313,000622
1999-09-02637644622622576,000622
1999-09-01638648632641386,000641
1999-08-31622669622665534,000665
1999-08-30620635620629468,000629
1999-08-27635639626629622,000629
1999-08-26645654639639453,000639
1999-08-25660660645646408,000646
1999-08-24681681652653534,000653
1999-08-23698699670677449,000677
1999-08-206956966806901,205,000690
1999-08-19675685669675396,000675
1999-08-18675695675680624,000680
1999-08-177007006636802,001,000680
1999-08-166557096496912,745,000691
1999-08-136216476186391,113,000639
1999-08-12628628619621350,000621
1999-08-11603630602618420,000618
1999-08-10604607594604520,000604
1999-08-09592610592600595,000600
1999-08-066156265915921,310,000592
1999-08-05624627615616670,000616
1999-08-04650652630634462,000634
1999-08-03630652630652691,000652
1999-08-02617635617631562,000631
1999-07-30645653635637823,000637
1999-07-296656666406531,039,000653
1999-07-28679683666666503,000666
1999-07-27675685673679644,000679
1999-07-26695695671680692,000680
1999-07-23695695683694575,000694
1999-07-227007006826951,066,000695
1999-07-21716720701704829,000704
1999-07-196987286957261,258,000726
1999-07-16683693681686712,000686
1999-07-156876956776831,087,000683
1999-07-147127276956971,405,000697
1999-07-13690715690715921,000715
1999-07-126866996776831,065,000683
1999-07-096907026886961,255,000696
1999-07-086967056916921,130,000692
1999-07-077207216956961,541,000696
1999-07-06730734718724792,000724
1999-07-05723738717734970,000734
1999-07-02726734720720983,000720
1999-07-017457507257361,299,000736
1999-06-307317587277362,215,000736
1999-06-29715727710727754,000727
1999-06-28714726709724907,000724
1999-06-257307347117111,665,000711
1999-06-247457527277341,229,000734
1999-06-237547677457454,224,000745
1999-06-227287627217586,118,000758
1999-06-217457457257281,501,000728
1999-06-187407487307392,035,000739
1999-06-177457597307306,774,000730
1999-06-1670075169373613,550,000736
1999-06-157097096886961,038,000696
1999-06-146907176877002,165,000700
1999-06-116907176836894,305,000689
1999-06-107147156957001,633,000700
1999-06-096867106767052,585,000705
1999-06-086917076906901,017,000690
1999-06-07709709694694723,000694
1999-06-046967156927071,325,000707
1999-06-03718720698706810,000706
1999-06-027107327017103,308,000710
1999-06-016957176837172,413,000717
1999-05-317107186836961,447,000696
1999-05-287207447027066,413,000706
1999-05-2771074870473114,529,000731
1999-05-266636926626902,285,000690
1999-05-256566966486724,151,000672
1999-05-246746846576602,607,000660
1999-05-216707276686849,136,000684
1999-05-207007076696806,761,000680
1999-05-1964874064270019,721,000700
1999-05-1860965658665515,358,000655
1999-05-175926025826029,874,000602
1999-05-144595024535024,704,000502
1999-05-13420427418422305,000422
1999-05-12416419410419528,000419
1999-05-11426426416416265,000416
1999-05-10429432425425227,000425
1999-05-07430438426434296,000434
1999-05-06423440423440374,000440
1999-04-30425430420425204,000425
1999-04-28428433423428223,000428
1999-04-27430435426427145,000427
1999-04-26434440426426354,000426
1999-04-23435438430435324,000435
1999-04-22435440425430343,000430
1999-04-21440442430435268,000435
1999-04-20426447426447602,000447
1999-04-19436436426428337,000428
1999-04-16420438420435311,000435
1999-04-15421430421423198,000423
1999-04-14430430420430254,000430
1999-04-13435437430430303,000430
1999-04-12435435426431281,000431
1999-04-094364364264301,831,000430
1999-04-08411425411421404,000421
1999-04-07410415408410353,000410
1999-04-06411413407409282,000409
1999-04-05405414405406434,000406
1999-04-02404408397405240,000405
1999-04-01397407395407677,000407
1999-03-31396400393397362,000397
1999-03-30406410392395287,000395
1999-03-29414416408409302,000409
1999-03-26413415408409547,000409
1999-03-253874113874101,171,000410
1999-03-244054053723771,624,000377
1999-03-23414414399399518,000399
1999-03-19412419407414494,000414
1999-03-18414419406407483,000407
1999-03-17421425418424279,000424
1999-03-16411425408423376,000423
1999-03-15418420407419287,000419
1999-03-124194204074181,508,000418
1999-03-11412434408415651,000415
1999-03-10411416401408312,000408
1999-03-09407409403409379,000409
1999-03-08423430405405281,000405
1999-03-05400428397428762,000428
1999-03-04409414399400262,000400
1999-03-03408414405414165,000414
1999-03-02421421410410191,000410
1999-03-01420421412414122,000414
1999-02-26421425418421168,000421
1999-02-25430430420425102,000425
1999-02-24434435420420108,000420
1999-02-23425436418436124,000436
1999-02-22425431423430153,000430
1999-02-19428432423430264,000430
1999-02-18432432420423209,000423
1999-02-17433436429430310,000430
1999-02-16424432424429182,000429
1999-02-15416426416419153,000419
1999-02-12410425410418292,000418
1999-02-10405417403417186,000417
1999-02-0942042040641067,000410
1999-02-0841542041141989,000419
1999-02-05433433411420214,000420
1999-02-04434438424433233,000433
1999-02-03425434422434156,000434
1999-02-02435439429430148,000430
1999-02-01434439434439123,000439
1999-01-29436443434436208,000436
1999-01-28434438425436119,000436
1999-01-27430438428436196,000436
1999-01-26428438428431335,000431
1999-01-25429433429432200,000432
1999-01-22419432419426282,000426
1999-01-21420428418424394,000424
1999-01-20413418408418257,000418
1999-01-19406412402410297,000410
1999-01-18402409401405131,000405
1999-01-14386400385400459,000400
1999-01-13394395388389330,000389
1999-01-12398403392395362,000395
1999-01-11396407396400109,000400
1999-01-08408409399401460,000401
1999-01-07422425413413254,000413
1999-01-06405418400418177,000418
1999-01-05409409393400530,000400
1999-01-04408410405405183,000405

分割・併合履歴 : [1991-01-28]1株→1.068株