4021 日産化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 690 | 690 | 675 | 681 | 288,000 | 681 |
| 2001-12-27 | 680 | 690 | 675 | 690 | 710,000 | 690 |
| 2001-12-26 | 688 | 694 | 688 | 688 | 695,000 | 688 |
| 2001-12-25 | 695 | 703 | 676 | 691 | 860,000 | 691 |
| 2001-12-21 | 683 | 700 | 680 | 690 | 1,019,000 | 690 |
| 2001-12-20 | 699 | 699 | 676 | 687 | 1,075,000 | 687 |
| 2001-12-19 | 665 | 681 | 659 | 679 | 1,268,000 | 679 |
| 2001-12-18 | 655 | 664 | 655 | 659 | 1,010,000 | 659 |
| 2001-12-17 | 656 | 660 | 645 | 655 | 964,000 | 655 |
| 2001-12-14 | 670 | 670 | 653 | 656 | 4,328,000 | 656 |
| 2001-12-13 | 650 | 659 | 648 | 650 | 1,644,000 | 650 |
| 2001-12-12 | 636 | 654 | 635 | 646 | 945,000 | 646 |
| 2001-12-11 | 640 | 640 | 633 | 635 | 643,000 | 635 |
| 2001-12-10 | 633 | 650 | 630 | 641 | 1,280,000 | 641 |
| 2001-12-07 | 615 | 639 | 612 | 633 | 1,799,000 | 633 |
| 2001-12-06 | 618 | 620 | 601 | 605 | 740,000 | 605 |
| 2001-12-05 | 606 | 613 | 600 | 606 | 936,000 | 606 |
| 2001-12-04 | 574 | 604 | 572 | 601 | 1,135,000 | 601 |
| 2001-12-03 | 590 | 591 | 568 | 572 | 1,160,000 | 572 |
| 2001-11-30 | 590 | 598 | 566 | 566 | 1,038,000 | 566 |
| 2001-11-29 | 602 | 603 | 582 | 590 | 751,000 | 590 |
| 2001-11-28 | 606 | 615 | 595 | 595 | 697,000 | 595 |
| 2001-11-27 | 627 | 638 | 619 | 624 | 1,517,000 | 624 |
| 2001-11-26 | 600 | 619 | 595 | 617 | 1,404,000 | 617 |
| 2001-11-22 | 580 | 598 | 577 | 595 | 842,000 | 595 |
| 2001-11-21 | 579 | 590 | 571 | 585 | 1,639,000 | 585 |
| 2001-11-20 | 625 | 625 | 589 | 589 | 1,399,000 | 589 |
| 2001-11-19 | 615 | 636 | 606 | 613 | 740,000 | 613 |
| 2001-11-16 | 620 | 639 | 603 | 635 | 940,000 | 635 |
| 2001-11-15 | 605 | 622 | 601 | 622 | 850,000 | 622 |
| 2001-11-14 | 628 | 628 | 603 | 603 | 580,000 | 603 |
| 2001-11-13 | 637 | 637 | 616 | 618 | 528,000 | 618 |
| 2001-11-12 | 646 | 648 | 641 | 641 | 368,000 | 641 |
| 2001-11-09 | 650 | 658 | 639 | 640 | 932,000 | 640 |
| 2001-11-08 | 660 | 667 | 651 | 665 | 718,000 | 665 |
| 2001-11-07 | 665 | 665 | 647 | 650 | 1,029,000 | 650 |
| 2001-11-06 | 666 | 667 | 658 | 661 | 1,072,000 | 661 |
| 2001-11-05 | 662 | 672 | 661 | 667 | 1,033,000 | 667 |
| 2001-11-02 | 683 | 690 | 651 | 652 | 1,413,000 | 652 |
| 2001-11-01 | 712 | 712 | 690 | 692 | 807,000 | 692 |
| 2001-10-31 | 715 | 723 | 712 | 712 | 839,000 | 712 |
| 2001-10-30 | 695 | 713 | 694 | 705 | 1,222,000 | 705 |
| 2001-10-29 | 708 | 735 | 683 | 690 | 2,202,000 | 690 |
| 2001-10-26 | 775 | 779 | 766 | 768 | 477,000 | 768 |
| 2001-10-25 | 768 | 781 | 762 | 765 | 563,000 | 765 |
| 2001-10-24 | 739 | 758 | 735 | 755 | 767,000 | 755 |
| 2001-10-23 | 740 | 742 | 727 | 737 | 505,000 | 737 |
| 2001-10-22 | 743 | 743 | 722 | 730 | 433,000 | 730 |
| 2001-10-19 | 729 | 744 | 727 | 738 | 455,000 | 738 |
| 2001-10-18 | 741 | 746 | 720 | 727 | 1,138,000 | 727 |
| 2001-10-17 | 764 | 774 | 752 | 757 | 1,100,000 | 757 |
| 2001-10-16 | 756 | 794 | 756 | 784 | 871,000 | 784 |
| 2001-10-15 | 783 | 799 | 773 | 776 | 476,000 | 776 |
| 2001-10-12 | 813 | 814 | 760 | 793 | 1,468,000 | 793 |
| 2001-10-11 | 800 | 805 | 784 | 805 | 523,000 | 805 |
| 2001-10-10 | 802 | 817 | 795 | 800 | 272,000 | 800 |
| 2001-10-09 | 815 | 827 | 805 | 812 | 309,000 | 812 |
| 2001-10-05 | 806 | 816 | 800 | 815 | 371,000 | 815 |
| 2001-10-04 | 798 | 828 | 798 | 827 | 365,000 | 827 |
| 2001-10-03 | 810 | 811 | 778 | 794 | 544,000 | 794 |
| 2001-10-02 | 830 | 830 | 805 | 809 | 526,000 | 809 |
| 2001-10-01 | 775 | 835 | 773 | 835 | 640,000 | 835 |
| 2001-09-28 | 750 | 776 | 749 | 773 | 394,000 | 773 |
| 2001-09-27 | 758 | 758 | 716 | 739 | 270,000 | 739 |
| 2001-09-26 | 735 | 739 | 716 | 738 | 348,000 | 738 |
| 2001-09-25 | 730 | 740 | 710 | 715 | 754,000 | 715 |
| 2001-09-21 | 719 | 724 | 710 | 712 | 446,000 | 712 |
| 2001-09-20 | 741 | 745 | 715 | 720 | 584,000 | 720 |
| 2001-09-19 | 728 | 761 | 711 | 743 | 837,000 | 743 |
| 2001-09-18 | 728 | 743 | 708 | 728 | 540,000 | 728 |
| 2001-09-17 | 720 | 723 | 698 | 698 | 903,000 | 698 |
| 2001-09-14 | 714 | 758 | 714 | 748 | 1,262,000 | 748 |
| 2001-09-13 | 685 | 729 | 680 | 710 | 622,000 | 710 |
| 2001-09-12 | 722 | 730 | 692 | 692 | 582,000 | 692 |
| 2001-09-11 | 747 | 754 | 736 | 742 | 582,000 | 742 |
| 2001-09-10 | 757 | 762 | 744 | 744 | 636,000 | 744 |
| 2001-09-07 | 765 | 769 | 760 | 765 | 521,000 | 765 |
| 2001-09-06 | 769 | 780 | 767 | 773 | 720,000 | 773 |
| 2001-09-05 | 785 | 785 | 765 | 768 | 850,000 | 768 |
| 2001-09-04 | 773 | 780 | 750 | 780 | 1,752,000 | 780 |
| 2001-09-03 | 819 | 822 | 775 | 775 | 412,000 | 775 |
| 2001-08-31 | 801 | 822 | 800 | 819 | 411,000 | 819 |
| 2001-08-30 | 821 | 823 | 808 | 815 | 509,000 | 815 |
| 2001-08-29 | 834 | 858 | 825 | 830 | 613,000 | 830 |
| 2001-08-28 | 875 | 878 | 841 | 854 | 796,000 | 854 |
| 2001-08-27 | 925 | 928 | 880 | 880 | 471,000 | 880 |
| 2001-08-24 | 914 | 919 | 909 | 916 | 663,000 | 916 |
| 2001-08-23 | 930 | 931 | 902 | 913 | 533,000 | 913 |
| 2001-08-22 | 930 | 948 | 925 | 929 | 472,000 | 929 |
| 2001-08-21 | 920 | 934 | 907 | 931 | 554,000 | 931 |
| 2001-08-20 | 920 | 920 | 906 | 911 | 950,000 | 911 |
| 2001-08-17 | 925 | 939 | 920 | 925 | 756,000 | 925 |
| 2001-08-16 | 930 | 950 | 926 | 926 | 400,000 | 926 |
| 2001-08-15 | 957 | 958 | 934 | 946 | 592,000 | 946 |
| 2001-08-14 | 936 | 975 | 933 | 958 | 702,000 | 958 |
| 2001-08-13 | 937 | 937 | 914 | 917 | 660,000 | 917 |
| 2001-08-10 | 920 | 933 | 911 | 927 | 1,476,000 | 927 |
| 2001-08-09 | 941 | 941 | 919 | 919 | 623,000 | 919 |
| 2001-08-08 | 931 | 949 | 931 | 932 | 679,000 | 932 |
| 2001-08-07 | 925 | 933 | 916 | 920 | 956,000 | 920 |
| 2001-08-06 | 945 | 946 | 921 | 937 | 971,000 | 937 |
| 2001-08-03 | 960 | 977 | 955 | 955 | 1,112,000 | 955 |
| 2001-08-02 | 1,012 | 1,012 | 995 | 1,000 | 917,000 | 1,000 |
| 2001-08-01 | 988 | 1,015 | 985 | 1,014 | 1,069,000 | 1,014 |
| 2001-07-31 | 995 | 995 | 967 | 988 | 469,000 | 988 |
| 2001-07-30 | 1,009 | 1,017 | 985 | 997 | 806,000 | 997 |
| 2001-07-27 | 991 | 1,007 | 985 | 999 | 546,000 | 999 |
| 2001-07-26 | 980 | 982 | 970 | 981 | 402,000 | 981 |
| 2001-07-25 | 988 | 988 | 970 | 971 | 937,000 | 971 |
| 2001-07-24 | 950 | 990 | 947 | 988 | 1,056,000 | 988 |
| 2001-07-23 | 967 | 967 | 931 | 950 | 1,176,000 | 950 |
| 2001-07-19 | 947 | 955 | 939 | 947 | 636,000 | 947 |
| 2001-07-18 | 967 | 967 | 926 | 937 | 839,000 | 937 |
| 2001-07-17 | 951 | 967 | 951 | 967 | 387,000 | 967 |
| 2001-07-16 | 970 | 974 | 955 | 965 | 637,000 | 965 |
| 2001-07-13 | 970 | 995 | 965 | 986 | 1,899,000 | 986 |
| 2001-07-12 | 976 | 990 | 960 | 970 | 852,000 | 970 |
| 2001-07-11 | 967 | 988 | 961 | 979 | 556,000 | 979 |
| 2001-07-10 | 1,000 | 1,004 | 979 | 985 | 472,000 | 985 |
| 2001-07-09 | 989 | 1,003 | 983 | 1,003 | 601,000 | 1,003 |
| 2001-07-06 | 1,014 | 1,018 | 992 | 1,004 | 534,000 | 1,004 |
| 2001-07-05 | 1,015 | 1,020 | 1,004 | 1,014 | 666,000 | 1,014 |
| 2001-07-04 | 1,042 | 1,043 | 1,017 | 1,020 | 556,000 | 1,020 |
| 2001-07-03 | 1,028 | 1,045 | 1,026 | 1,040 | 1,087,000 | 1,040 |
| 2001-07-02 | 1,030 | 1,030 | 1,014 | 1,028 | 678,000 | 1,028 |
| 2001-06-29 | 1,010 | 1,030 | 1,005 | 1,030 | 829,000 | 1,030 |
| 2001-06-28 | 1,009 | 1,011 | 988 | 998 | 574,000 | 998 |
| 2001-06-27 | 1,021 | 1,021 | 1,004 | 1,009 | 542,000 | 1,009 |
| 2001-06-26 | 1,015 | 1,026 | 1,015 | 1,025 | 555,000 | 1,025 |
| 2001-06-25 | 1,027 | 1,028 | 1,014 | 1,020 | 714,000 | 1,020 |
| 2001-06-22 | 1,020 | 1,029 | 1,006 | 1,029 | 1,183,000 | 1,029 |
| 2001-06-21 | 974 | 1,017 | 972 | 1,010 | 1,394,000 | 1,010 |
| 2001-06-20 | 953 | 970 | 953 | 962 | 571,000 | 962 |
| 2001-06-19 | 951 | 979 | 951 | 953 | 597,000 | 953 |
| 2001-06-18 | 952 | 960 | 948 | 951 | 304,000 | 951 |
| 2001-06-15 | 951 | 970 | 948 | 958 | 589,000 | 958 |
| 2001-06-14 | 975 | 975 | 958 | 965 | 534,000 | 965 |
| 2001-06-13 | 965 | 988 | 960 | 975 | 620,000 | 975 |
| 2001-06-12 | 980 | 997 | 960 | 960 | 836,000 | 960 |
| 2001-06-11 | 1,018 | 1,018 | 996 | 1,000 | 526,000 | 1,000 |
| 2001-06-08 | 1,006 | 1,025 | 996 | 1,017 | 3,370,000 | 1,017 |
| 2001-06-07 | 1,002 | 1,005 | 980 | 996 | 1,308,000 | 996 |
| 2001-06-06 | 1,020 | 1,028 | 1,000 | 1,007 | 1,123,000 | 1,007 |
| 2001-06-05 | 1,015 | 1,016 | 970 | 1,012 | 2,165,000 | 1,012 |
| 2001-06-04 | 1,020 | 1,039 | 1,014 | 1,035 | 1,269,000 | 1,035 |
| 2001-06-01 | 1,015 | 1,020 | 999 | 1,000 | 1,642,000 | 1,000 |
| 2001-05-31 | 986 | 1,018 | 985 | 1,015 | 3,231,000 | 1,015 |
| 2001-05-30 | 958 | 998 | 951 | 976 | 1,118,000 | 976 |
| 2001-05-29 | 945 | 965 | 935 | 965 | 719,000 | 965 |
| 2001-05-28 | 960 | 970 | 951 | 952 | 342,000 | 952 |
| 2001-05-25 | 980 | 983 | 956 | 970 | 971,000 | 970 |
| 2001-05-24 | 948 | 980 | 940 | 971 | 3,269,000 | 971 |
| 2001-05-23 | 908 | 941 | 903 | 935 | 1,589,000 | 935 |
| 2001-05-22 | 909 | 930 | 904 | 913 | 1,792,000 | 913 |
| 2001-05-21 | 890 | 908 | 885 | 903 | 692,000 | 903 |
| 2001-05-18 | 897 | 897 | 878 | 880 | 419,000 | 880 |
| 2001-05-17 | 898 | 899 | 885 | 897 | 580,000 | 897 |
| 2001-05-16 | 896 | 897 | 875 | 890 | 501,000 | 890 |
| 2001-05-15 | 865 | 894 | 864 | 889 | 640,000 | 889 |
| 2001-05-14 | 900 | 900 | 874 | 874 | 267,000 | 874 |
| 2001-05-11 | 900 | 903 | 889 | 890 | 779,000 | 890 |
| 2001-05-10 | 890 | 905 | 889 | 898 | 635,000 | 898 |
| 2001-05-09 | 885 | 888 | 873 | 879 | 651,000 | 879 |
| 2001-05-08 | 889 | 894 | 871 | 875 | 534,000 | 875 |
| 2001-05-07 | 900 | 900 | 871 | 889 | 485,000 | 889 |
| 2001-05-02 | 908 | 908 | 891 | 896 | 624,000 | 896 |
| 2001-05-01 | 879 | 910 | 873 | 909 | 1,249,000 | 909 |
| 2001-04-27 | 883 | 883 | 862 | 869 | 541,000 | 869 |
| 2001-04-26 | 888 | 888 | 871 | 875 | 1,047,000 | 875 |
| 2001-04-25 | 846 | 880 | 842 | 879 | 1,863,000 | 879 |
| 2001-04-24 | 811 | 844 | 809 | 836 | 1,141,000 | 836 |
| 2001-04-23 | 822 | 827 | 809 | 809 | 573,000 | 809 |
| 2001-04-20 | 820 | 834 | 807 | 813 | 560,000 | 813 |
| 2001-04-19 | 829 | 830 | 819 | 820 | 534,000 | 820 |
| 2001-04-18 | 804 | 827 | 804 | 827 | 1,097,000 | 827 |
| 2001-04-17 | 801 | 808 | 794 | 797 | 272,000 | 797 |
| 2001-04-16 | 818 | 818 | 801 | 810 | 221,000 | 810 |
| 2001-04-13 | 814 | 820 | 801 | 808 | 853,000 | 808 |
| 2001-04-12 | 801 | 824 | 795 | 808 | 353,000 | 808 |
| 2001-04-11 | 803 | 830 | 790 | 816 | 571,000 | 816 |
| 2001-04-10 | 799 | 802 | 787 | 797 | 569,000 | 797 |
| 2001-04-09 | 820 | 820 | 790 | 800 | 624,000 | 800 |
| 2001-04-06 | 819 | 827 | 807 | 827 | 803,000 | 827 |
| 2001-04-05 | 820 | 820 | 790 | 807 | 546,000 | 807 |
| 2001-04-04 | 780 | 795 | 775 | 795 | 545,000 | 795 |
| 2001-04-03 | 750 | 794 | 747 | 781 | 515,000 | 781 |
| 2001-04-02 | 734 | 761 | 725 | 746 | 465,000 | 746 |
| 2001-03-30 | 750 | 775 | 731 | 731 | 389,000 | 731 |
| 2001-03-29 | 761 | 770 | 750 | 750 | 353,000 | 750 |
| 2001-03-28 | 765 | 775 | 760 | 775 | 376,000 | 775 |
| 2001-03-27 | 785 | 785 | 750 | 763 | 361,000 | 763 |
| 2001-03-26 | 759 | 780 | 730 | 780 | 718,000 | 780 |
| 2001-03-23 | 724 | 750 | 710 | 749 | 584,000 | 749 |
| 2001-03-22 | 724 | 732 | 704 | 714 | 542,000 | 714 |
| 2001-03-21 | 704 | 732 | 691 | 732 | 790,000 | 732 |
| 2001-03-19 | 732 | 739 | 694 | 714 | 463,000 | 714 |
| 2001-03-16 | 684 | 703 | 680 | 692 | 332,000 | 692 |
| 2001-03-15 | 680 | 685 | 660 | 674 | 406,000 | 674 |
| 2001-03-14 | 695 | 699 | 686 | 691 | 389,000 | 691 |
| 2001-03-13 | 695 | 695 | 685 | 685 | 497,000 | 685 |
| 2001-03-12 | 726 | 735 | 702 | 702 | 538,000 | 702 |
| 2001-03-09 | 705 | 746 | 705 | 745 | 2,124,000 | 745 |
| 2001-03-08 | 720 | 729 | 705 | 715 | 318,000 | 715 |
| 2001-03-07 | 721 | 724 | 701 | 718 | 495,000 | 718 |
| 2001-03-06 | 730 | 731 | 724 | 725 | 508,000 | 725 |
| 2001-03-05 | 739 | 749 | 722 | 725 | 534,000 | 725 |
| 2001-03-02 | 755 | 765 | 690 | 719 | 600,000 | 719 |
| 2001-03-01 | 765 | 774 | 751 | 758 | 622,000 | 758 |
| 2001-02-28 | 760 | 785 | 760 | 765 | 594,000 | 765 |
| 2001-02-27 | 795 | 795 | 760 | 761 | 740,000 | 761 |
| 2001-02-26 | 787 | 797 | 777 | 786 | 411,000 | 786 |
| 2001-02-23 | 801 | 808 | 793 | 797 | 459,000 | 797 |
| 2001-02-22 | 819 | 820 | 805 | 819 | 247,000 | 819 |
| 2001-02-21 | 817 | 825 | 807 | 810 | 322,000 | 810 |
| 2001-02-20 | 827 | 838 | 808 | 814 | 333,000 | 814 |
| 2001-02-19 | 820 | 824 | 810 | 817 | 175,000 | 817 |
| 2001-02-16 | 839 | 840 | 825 | 825 | 246,000 | 825 |
| 2001-02-15 | 833 | 840 | 833 | 838 | 261,000 | 838 |
| 2001-02-14 | 834 | 852 | 824 | 834 | 573,000 | 834 |
| 2001-02-13 | 807 | 819 | 802 | 814 | 291,000 | 814 |
| 2001-02-09 | 793 | 851 | 793 | 850 | 933,000 | 850 |
| 2001-02-08 | 790 | 796 | 774 | 783 | 406,000 | 783 |
| 2001-02-07 | 798 | 801 | 788 | 790 | 173,000 | 790 |
| 2001-02-06 | 810 | 813 | 799 | 799 | 150,000 | 799 |
| 2001-02-05 | 826 | 826 | 802 | 804 | 204,000 | 804 |
| 2001-02-02 | 845 | 855 | 826 | 826 | 486,000 | 826 |
| 2001-02-01 | 846 | 854 | 840 | 854 | 513,000 | 854 |
| 2001-01-31 | 840 | 848 | 833 | 839 | 414,000 | 839 |
| 2001-01-30 | 824 | 837 | 818 | 832 | 450,000 | 832 |
| 2001-01-29 | 805 | 825 | 805 | 818 | 530,000 | 818 |
| 2001-01-26 | 793 | 808 | 790 | 805 | 563,000 | 805 |
| 2001-01-25 | 782 | 794 | 775 | 794 | 517,000 | 794 |
| 2001-01-24 | 810 | 810 | 790 | 792 | 503,000 | 792 |
| 2001-01-23 | 826 | 826 | 792 | 802 | 556,000 | 802 |
| 2001-01-22 | 815 | 829 | 800 | 829 | 518,000 | 829 |
| 2001-01-19 | 823 | 840 | 823 | 825 | 979,000 | 825 |
| 2001-01-18 | 835 | 837 | 817 | 824 | 397,000 | 824 |
| 2001-01-17 | 823 | 836 | 816 | 829 | 485,000 | 829 |
| 2001-01-16 | 851 | 851 | 816 | 817 | 572,000 | 817 |
| 2001-01-15 | 852 | 870 | 848 | 860 | 600,000 | 860 |
| 2001-01-12 | 824 | 853 | 824 | 842 | 861,000 | 842 |
| 2001-01-11 | 850 | 854 | 812 | 822 | 512,000 | 822 |
| 2001-01-10 | 860 | 862 | 845 | 846 | 454,000 | 846 |
| 2001-01-09 | 850 | 865 | 850 | 859 | 415,000 | 859 |
| 2001-01-05 | 901 | 906 | 880 | 880 | 222,000 | 880 |
| 2001-01-04 | 901 | 920 | 901 | 901 | 186,000 | 901 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
