4021 日産化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 920 | 924 | 910 | 916 | 148,000 | 916 |
| 2000-12-28 | 924 | 924 | 916 | 920 | 243,000 | 920 |
| 2000-12-27 | 930 | 934 | 910 | 915 | 372,000 | 915 |
| 2000-12-26 | 899 | 924 | 899 | 924 | 878,000 | 924 |
| 2000-12-25 | 899 | 900 | 882 | 899 | 472,000 | 899 |
| 2000-12-22 | 899 | 900 | 867 | 881 | 649,000 | 881 |
| 2000-12-21 | 883 | 901 | 841 | 870 | 715,000 | 870 |
| 2000-12-20 | 898 | 908 | 881 | 903 | 820,000 | 903 |
| 2000-12-19 | 906 | 906 | 895 | 900 | 553,000 | 900 |
| 2000-12-18 | 907 | 907 | 890 | 897 | 392,000 | 897 |
| 2000-12-15 | 890 | 904 | 890 | 892 | 310,000 | 892 |
| 2000-12-14 | 905 | 905 | 885 | 893 | 352,000 | 893 |
| 2000-12-13 | 910 | 915 | 895 | 895 | 608,000 | 895 |
| 2000-12-12 | 890 | 910 | 889 | 900 | 1,043,000 | 900 |
| 2000-12-11 | 869 | 890 | 868 | 879 | 676,000 | 879 |
| 2000-12-08 | 836 | 860 | 836 | 849 | 2,226,000 | 849 |
| 2000-12-07 | 843 | 847 | 834 | 844 | 235,000 | 844 |
| 2000-12-06 | 870 | 876 | 851 | 852 | 437,000 | 852 |
| 2000-12-05 | 869 | 875 | 858 | 870 | 775,000 | 870 |
| 2000-12-04 | 855 | 870 | 851 | 865 | 399,000 | 865 |
| 2000-12-01 | 849 | 866 | 840 | 857 | 629,000 | 857 |
| 2000-11-30 | 850 | 865 | 844 | 855 | 1,254,000 | 855 |
| 2000-11-29 | 834 | 850 | 829 | 850 | 700,000 | 850 |
| 2000-11-28 | 817 | 837 | 808 | 834 | 528,000 | 834 |
| 2000-11-27 | 800 | 820 | 800 | 807 | 585,000 | 807 |
| 2000-11-24 | 790 | 805 | 783 | 800 | 409,000 | 800 |
| 2000-11-22 | 776 | 781 | 772 | 780 | 326,000 | 780 |
| 2000-11-21 | 790 | 791 | 771 | 786 | 341,000 | 786 |
| 2000-11-20 | 792 | 798 | 776 | 791 | 278,000 | 791 |
| 2000-11-17 | 790 | 805 | 790 | 792 | 587,000 | 792 |
| 2000-11-16 | 780 | 798 | 777 | 798 | 565,000 | 798 |
| 2000-11-15 | 774 | 780 | 768 | 777 | 332,000 | 777 |
| 2000-11-14 | 760 | 770 | 750 | 767 | 252,000 | 767 |
| 2000-11-13 | 784 | 784 | 755 | 756 | 268,000 | 756 |
| 2000-11-10 | 760 | 799 | 760 | 784 | 550,000 | 784 |
| 2000-11-09 | 795 | 795 | 767 | 770 | 298,000 | 770 |
| 2000-11-08 | 772 | 805 | 772 | 805 | 311,000 | 805 |
| 2000-11-07 | 785 | 785 | 765 | 775 | 247,000 | 775 |
| 2000-11-06 | 781 | 795 | 764 | 785 | 673,000 | 785 |
| 2000-11-02 | 781 | 790 | 761 | 770 | 555,000 | 770 |
| 2000-11-01 | 795 | 800 | 776 | 782 | 456,000 | 782 |
| 2000-10-31 | 786 | 805 | 771 | 805 | 476,000 | 805 |
| 2000-10-30 | 796 | 800 | 765 | 766 | 587,000 | 766 |
| 2000-10-27 | 825 | 830 | 788 | 790 | 552,000 | 790 |
| 2000-10-26 | 825 | 835 | 812 | 835 | 543,000 | 835 |
| 2000-10-25 | 821 | 840 | 820 | 835 | 455,000 | 835 |
| 2000-10-24 | 805 | 820 | 805 | 820 | 758,000 | 820 |
| 2000-10-23 | 810 | 821 | 803 | 808 | 498,000 | 808 |
| 2000-10-20 | 844 | 847 | 819 | 827 | 459,000 | 827 |
| 2000-10-19 | 840 | 845 | 832 | 840 | 529,000 | 840 |
| 2000-10-18 | 838 | 855 | 832 | 850 | 920,000 | 850 |
| 2000-10-17 | 825 | 840 | 825 | 829 | 256,000 | 829 |
| 2000-10-16 | 853 | 853 | 831 | 844 | 492,000 | 844 |
| 2000-10-13 | 831 | 854 | 821 | 854 | 1,091,000 | 854 |
| 2000-10-12 | 830 | 850 | 820 | 850 | 748,000 | 850 |
| 2000-10-11 | 825 | 841 | 825 | 835 | 1,070,000 | 835 |
| 2000-10-10 | 830 | 830 | 820 | 827 | 323,000 | 827 |
| 2000-10-06 | 830 | 835 | 817 | 833 | 419,000 | 833 |
| 2000-10-05 | 827 | 838 | 815 | 834 | 492,000 | 834 |
| 2000-10-04 | 820 | 841 | 816 | 837 | 1,092,000 | 837 |
| 2000-10-03 | 820 | 820 | 807 | 812 | 397,000 | 812 |
| 2000-10-02 | 793 | 820 | 793 | 819 | 614,000 | 819 |
| 2000-09-29 | 809 | 809 | 794 | 801 | 459,000 | 801 |
| 2000-09-28 | 789 | 800 | 788 | 791 | 226,000 | 791 |
| 2000-09-27 | 790 | 819 | 789 | 799 | 545,000 | 799 |
| 2000-09-26 | 783 | 800 | 775 | 794 | 378,000 | 794 |
| 2000-09-25 | 780 | 800 | 774 | 790 | 316,000 | 790 |
| 2000-09-22 | 796 | 800 | 781 | 790 | 241,000 | 790 |
| 2000-09-21 | 801 | 816 | 800 | 816 | 387,000 | 816 |
| 2000-09-20 | 800 | 825 | 800 | 818 | 767,000 | 818 |
| 2000-09-19 | 786 | 797 | 775 | 795 | 414,000 | 795 |
| 2000-09-18 | 799 | 800 | 783 | 786 | 192,000 | 786 |
| 2000-09-14 | 809 | 818 | 795 | 817 | 508,000 | 817 |
| 2000-09-13 | 810 | 825 | 804 | 819 | 816,000 | 819 |
| 2000-09-12 | 785 | 805 | 768 | 804 | 395,000 | 804 |
| 2000-09-11 | 800 | 805 | 786 | 786 | 356,000 | 786 |
| 2000-09-08 | 815 | 834 | 796 | 805 | 2,185,000 | 805 |
| 2000-09-07 | 809 | 820 | 793 | 815 | 1,138,000 | 815 |
| 2000-09-06 | 781 | 819 | 781 | 819 | 1,422,000 | 819 |
| 2000-09-05 | 796 | 798 | 765 | 781 | 455,000 | 781 |
| 2000-09-04 | 771 | 796 | 771 | 795 | 602,000 | 795 |
| 2000-09-01 | 786 | 791 | 777 | 781 | 765,000 | 781 |
| 2000-08-31 | 773 | 777 | 762 | 769 | 280,000 | 769 |
| 2000-08-30 | 779 | 779 | 770 | 770 | 442,000 | 770 |
| 2000-08-29 | 754 | 780 | 751 | 780 | 634,000 | 780 |
| 2000-08-28 | 768 | 768 | 747 | 762 | 296,000 | 762 |
| 2000-08-25 | 778 | 778 | 750 | 753 | 282,000 | 753 |
| 2000-08-24 | 760 | 781 | 760 | 780 | 543,000 | 780 |
| 2000-08-23 | 760 | 768 | 751 | 751 | 303,000 | 751 |
| 2000-08-22 | 763 | 773 | 749 | 770 | 522,000 | 770 |
| 2000-08-21 | 780 | 780 | 745 | 748 | 396,000 | 748 |
| 2000-08-18 | 756 | 777 | 756 | 776 | 441,000 | 776 |
| 2000-08-17 | 760 | 775 | 746 | 750 | 735,000 | 750 |
| 2000-08-16 | 768 | 773 | 750 | 750 | 1,141,000 | 750 |
| 2000-08-15 | 774 | 783 | 765 | 778 | 318,000 | 778 |
| 2000-08-14 | 775 | 793 | 775 | 775 | 1,165,000 | 775 |
| 2000-08-11 | 732 | 778 | 728 | 772 | 1,337,000 | 772 |
| 2000-08-10 | 724 | 736 | 721 | 728 | 333,000 | 728 |
| 2000-08-09 | 738 | 744 | 716 | 734 | 396,000 | 734 |
| 2000-08-08 | 724 | 730 | 711 | 730 | 316,000 | 730 |
| 2000-08-07 | 716 | 724 | 708 | 724 | 231,000 | 724 |
| 2000-08-04 | 697 | 718 | 680 | 718 | 433,000 | 718 |
| 2000-08-03 | 687 | 699 | 675 | 698 | 374,000 | 698 |
| 2000-08-02 | 682 | 706 | 677 | 703 | 270,000 | 703 |
| 2000-08-01 | 698 | 704 | 672 | 686 | 443,000 | 686 |
| 2000-07-31 | 701 | 713 | 672 | 708 | 412,000 | 708 |
| 2000-07-28 | 716 | 734 | 712 | 725 | 512,000 | 725 |
| 2000-07-27 | 745 | 747 | 716 | 716 | 373,000 | 716 |
| 2000-07-26 | 765 | 765 | 735 | 735 | 323,000 | 735 |
| 2000-07-25 | 715 | 763 | 710 | 753 | 1,439,000 | 753 |
| 2000-07-24 | 746 | 746 | 706 | 713 | 337,000 | 713 |
| 2000-07-21 | 771 | 778 | 756 | 756 | 499,000 | 756 |
| 2000-07-19 | 770 | 770 | 746 | 751 | 479,000 | 751 |
| 2000-07-18 | 775 | 795 | 750 | 764 | 942,000 | 764 |
| 2000-07-17 | 747 | 770 | 747 | 765 | 384,000 | 765 |
| 2000-07-14 | 751 | 765 | 745 | 750 | 645,000 | 750 |
| 2000-07-13 | 784 | 785 | 761 | 761 | 509,000 | 761 |
| 2000-07-12 | 800 | 801 | 769 | 783 | 1,158,000 | 783 |
| 2000-07-11 | 735 | 806 | 735 | 781 | 2,116,000 | 781 |
| 2000-07-10 | 736 | 750 | 730 | 745 | 406,000 | 745 |
| 2000-07-07 | 755 | 755 | 736 | 741 | 301,000 | 741 |
| 2000-07-06 | 740 | 760 | 739 | 755 | 290,000 | 755 |
| 2000-07-05 | 735 | 750 | 735 | 738 | 611,000 | 738 |
| 2000-07-04 | 760 | 762 | 727 | 735 | 767,000 | 735 |
| 2000-07-03 | 775 | 785 | 764 | 770 | 811,000 | 770 |
| 2000-06-30 | 769 | 785 | 753 | 775 | 1,071,000 | 775 |
| 2000-06-29 | 755 | 777 | 751 | 769 | 2,612,000 | 769 |
| 2000-06-28 | 720 | 745 | 720 | 745 | 1,862,000 | 745 |
| 2000-06-27 | 688 | 719 | 688 | 719 | 1,040,000 | 719 |
| 2000-06-26 | 704 | 704 | 685 | 692 | 255,000 | 692 |
| 2000-06-23 | 703 | 710 | 701 | 701 | 685,000 | 701 |
| 2000-06-22 | 695 | 708 | 690 | 705 | 902,000 | 705 |
| 2000-06-21 | 696 | 700 | 682 | 699 | 559,000 | 699 |
| 2000-06-20 | 708 | 708 | 678 | 697 | 526,000 | 697 |
| 2000-06-19 | 697 | 708 | 695 | 701 | 1,030,000 | 701 |
| 2000-06-16 | 695 | 695 | 679 | 690 | 597,000 | 690 |
| 2000-06-15 | 690 | 710 | 687 | 700 | 1,210,000 | 700 |
| 2000-06-14 | 684 | 693 | 676 | 693 | 826,000 | 693 |
| 2000-06-13 | 690 | 693 | 675 | 675 | 482,000 | 675 |
| 2000-06-12 | 685 | 703 | 680 | 697 | 1,466,000 | 697 |
| 2000-06-09 | 667 | 684 | 667 | 678 | 1,779,000 | 678 |
| 2000-06-08 | 676 | 682 | 666 | 677 | 791,000 | 677 |
| 2000-06-07 | 672 | 694 | 669 | 677 | 2,411,000 | 677 |
| 2000-06-06 | 665 | 674 | 653 | 662 | 1,384,000 | 662 |
| 2000-06-05 | 640 | 662 | 640 | 655 | 1,022,000 | 655 |
| 2000-06-02 | 648 | 649 | 635 | 637 | 1,250,000 | 637 |
| 2000-06-01 | 611 | 629 | 607 | 628 | 456,000 | 628 |
| 2000-05-31 | 610 | 620 | 600 | 610 | 516,000 | 610 |
| 2000-05-30 | 613 | 622 | 596 | 605 | 338,000 | 605 |
| 2000-05-29 | 620 | 625 | 611 | 620 | 214,000 | 620 |
| 2000-05-26 | 622 | 635 | 617 | 630 | 826,000 | 630 |
| 2000-05-25 | 621 | 640 | 602 | 629 | 1,264,000 | 629 |
| 2000-05-24 | 598 | 623 | 588 | 611 | 1,556,000 | 611 |
| 2000-05-23 | 576 | 598 | 559 | 598 | 657,000 | 598 |
| 2000-05-22 | 578 | 584 | 572 | 580 | 264,000 | 580 |
| 2000-05-19 | 576 | 577 | 566 | 577 | 179,000 | 577 |
| 2000-05-18 | 571 | 577 | 565 | 577 | 150,000 | 577 |
| 2000-05-17 | 570 | 577 | 565 | 575 | 223,000 | 575 |
| 2000-05-16 | 580 | 585 | 571 | 585 | 262,000 | 585 |
| 2000-05-15 | 576 | 579 | 570 | 579 | 240,000 | 579 |
| 2000-05-12 | 567 | 576 | 556 | 576 | 1,110,000 | 576 |
| 2000-05-11 | 580 | 581 | 560 | 567 | 328,000 | 567 |
| 2000-05-10 | 577 | 582 | 572 | 580 | 317,000 | 580 |
| 2000-05-09 | 576 | 584 | 571 | 575 | 283,000 | 575 |
| 2000-05-08 | 574 | 589 | 562 | 586 | 485,000 | 586 |
| 2000-05-02 | 578 | 578 | 562 | 574 | 310,000 | 574 |
| 2000-05-01 | 590 | 590 | 568 | 580 | 432,000 | 580 |
| 2000-04-28 | 576 | 590 | 568 | 582 | 767,000 | 582 |
| 2000-04-27 | 563 | 577 | 551 | 576 | 599,000 | 576 |
| 2000-04-26 | 563 | 585 | 550 | 573 | 927,000 | 573 |
| 2000-04-25 | 550 | 564 | 550 | 555 | 764,000 | 555 |
| 2000-04-24 | 544 | 571 | 540 | 551 | 1,250,000 | 551 |
| 2000-04-21 | 564 | 568 | 499 | 499 | 2,263,000 | 499 |
| 2000-04-20 | 580 | 594 | 554 | 554 | 834,000 | 554 |
| 2000-04-19 | 560 | 600 | 551 | 589 | 774,000 | 589 |
| 2000-04-18 | 566 | 583 | 555 | 564 | 675,000 | 564 |
| 2000-04-17 | 593 | 610 | 539 | 560 | 991,000 | 560 |
| 2000-04-14 | 610 | 624 | 610 | 623 | 809,000 | 623 |
| 2000-04-13 | 615 | 630 | 611 | 619 | 594,000 | 619 |
| 2000-04-12 | 605 | 628 | 601 | 628 | 1,218,000 | 628 |
| 2000-04-11 | 589 | 609 | 589 | 608 | 562,000 | 608 |
| 2000-04-10 | 597 | 604 | 580 | 599 | 854,000 | 599 |
| 2000-04-07 | 570 | 598 | 570 | 590 | 1,177,000 | 590 |
| 2000-04-06 | 589 | 603 | 560 | 560 | 786,000 | 560 |
| 2000-04-05 | 561 | 574 | 551 | 573 | 559,000 | 573 |
| 2000-04-04 | 561 | 564 | 559 | 562 | 467,000 | 562 |
| 2000-04-03 | 541 | 579 | 541 | 579 | 393,000 | 579 |
| 2000-03-31 | 557 | 557 | 530 | 531 | 806,000 | 531 |
| 2000-03-30 | 555 | 556 | 541 | 547 | 291,000 | 547 |
| 2000-03-29 | 567 | 570 | 551 | 553 | 243,000 | 553 |
| 2000-03-28 | 576 | 576 | 558 | 571 | 362,000 | 571 |
| 2000-03-27 | 575 | 575 | 551 | 561 | 502,000 | 561 |
| 2000-03-24 | 580 | 589 | 572 | 580 | 449,000 | 580 |
| 2000-03-23 | 561 | 589 | 561 | 580 | 321,000 | 580 |
| 2000-03-22 | 571 | 594 | 571 | 590 | 1,002,000 | 590 |
| 2000-03-21 | 569 | 579 | 560 | 571 | 538,000 | 571 |
| 2000-03-17 | 535 | 565 | 535 | 563 | 1,089,000 | 563 |
| 2000-03-16 | 513 | 530 | 503 | 520 | 940,000 | 520 |
| 2000-03-15 | 532 | 532 | 510 | 511 | 504,000 | 511 |
| 2000-03-14 | 550 | 550 | 520 | 532 | 874,000 | 532 |
| 2000-03-13 | 575 | 578 | 545 | 545 | 1,444,000 | 545 |
| 2000-03-10 | 580 | 580 | 560 | 574 | 2,833,000 | 574 |
| 2000-03-09 | 585 | 588 | 571 | 571 | 1,401,000 | 571 |
| 2000-03-08 | 584 | 585 | 582 | 585 | 1,320,000 | 585 |
| 2000-03-07 | 594 | 594 | 581 | 586 | 1,400,000 | 586 |
| 2000-03-06 | 593 | 595 | 586 | 595 | 536,000 | 595 |
| 2000-03-03 | 588 | 592 | 586 | 591 | 367,000 | 591 |
| 2000-03-02 | 587 | 593 | 584 | 586 | 613,000 | 586 |
| 2000-03-01 | 585 | 595 | 584 | 588 | 343,000 | 588 |
| 2000-02-29 | 589 | 595 | 585 | 592 | 651,000 | 592 |
| 2000-02-28 | 592 | 593 | 580 | 584 | 532,000 | 584 |
| 2000-02-25 | 599 | 613 | 596 | 600 | 621,000 | 600 |
| 2000-02-24 | 598 | 600 | 589 | 589 | 421,000 | 589 |
| 2000-02-23 | 585 | 604 | 585 | 600 | 635,000 | 600 |
| 2000-02-22 | 595 | 597 | 583 | 584 | 665,000 | 584 |
| 2000-02-21 | 591 | 599 | 590 | 597 | 385,000 | 597 |
| 2000-02-18 | 603 | 607 | 590 | 596 | 592,000 | 596 |
| 2000-02-17 | 623 | 627 | 611 | 611 | 714,000 | 611 |
| 2000-02-16 | 610 | 630 | 602 | 613 | 837,000 | 613 |
| 2000-02-15 | 612 | 617 | 602 | 612 | 372,000 | 612 |
| 2000-02-14 | 615 | 623 | 610 | 612 | 460,000 | 612 |
| 2000-02-10 | 620 | 626 | 610 | 617 | 525,000 | 617 |
| 2000-02-09 | 636 | 638 | 598 | 630 | 1,282,000 | 630 |
| 2000-02-08 | 624 | 634 | 616 | 630 | 1,107,000 | 630 |
| 2000-02-07 | 617 | 625 | 611 | 618 | 657,000 | 618 |
| 2000-02-04 | 620 | 635 | 606 | 606 | 2,222,000 | 606 |
| 2000-02-03 | 592 | 619 | 591 | 615 | 1,730,000 | 615 |
| 2000-02-02 | 589 | 605 | 579 | 592 | 886,000 | 592 |
| 2000-02-01 | 586 | 593 | 575 | 586 | 293,000 | 586 |
| 2000-01-31 | 582 | 582 | 568 | 578 | 466,000 | 578 |
| 2000-01-28 | 563 | 591 | 562 | 591 | 779,000 | 591 |
| 2000-01-27 | 582 | 585 | 568 | 573 | 392,000 | 573 |
| 2000-01-26 | 592 | 596 | 579 | 582 | 467,000 | 582 |
| 2000-01-25 | 590 | 602 | 587 | 597 | 855,000 | 597 |
| 2000-01-24 | 590 | 605 | 590 | 596 | 1,075,000 | 596 |
| 2000-01-21 | 588 | 594 | 582 | 587 | 945,000 | 587 |
| 2000-01-20 | 580 | 598 | 580 | 598 | 1,318,000 | 598 |
| 2000-01-19 | 570 | 589 | 567 | 580 | 861,000 | 580 |
| 2000-01-18 | 574 | 576 | 566 | 572 | 657,000 | 572 |
| 2000-01-17 | 573 | 580 | 564 | 576 | 566,000 | 576 |
| 2000-01-14 | 569 | 589 | 559 | 563 | 2,805,000 | 563 |
| 2000-01-13 | 513 | 553 | 510 | 549 | 2,313,000 | 549 |
| 2000-01-12 | 523 | 528 | 506 | 509 | 894,000 | 509 |
| 2000-01-11 | 520 | 526 | 510 | 525 | 635,000 | 525 |
| 2000-01-07 | 529 | 544 | 508 | 519 | 978,000 | 519 |
| 2000-01-06 | 510 | 531 | 505 | 529 | 1,110,000 | 529 |
| 2000-01-05 | 500 | 526 | 499 | 505 | 680,000 | 505 |
| 2000-01-04 | 506 | 506 | 500 | 500 | 263,000 | 500 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
