4021 日産化学(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30450450439444316,000444
2002-12-27460460450451438,000451
2002-12-26452461447455385,000455
2002-12-25449450442450346,000450
2002-12-24444450440445439,000445
2002-12-20456456438443942,000443
2002-12-194484524434461,184,000446
2002-12-18444448441444480,000444
2002-12-17443446438443707,000443
2002-12-16439445434435405,000435
2002-12-134364404304351,919,000435
2002-12-12461463438441935,000441
2002-12-114554654504591,582,000459
2002-12-10429449427445940,000445
2002-12-09431431423427550,000427
2002-12-06437437425431587,000431
2002-12-05433442429438746,000438
2002-12-04439439427429449,000429
2002-12-03445446438441336,000441
2002-12-02448454430440734,000440
2002-11-29439453430446573,000446
2002-11-28432441429441620,000441
2002-11-27414430414427641,000427
2002-11-26433435413419890,000419
2002-11-254234294124281,102,000428
2002-11-22416421412415691,000415
2002-11-21411420411414720,000414
2002-11-20411418407412622,000412
2002-11-19423425412417452,000417
2002-11-18427430422428383,000428
2002-11-15423438421422429,000422
2002-11-14440445428428354,000428
2002-11-13447447436440398,000440
2002-11-12446460446449383,000449
2002-11-11458458443451556,000451
2002-11-08465470461465969,000465
2002-11-07461474461473813,000473
2002-11-06465470459461626,000461
2002-11-05444461442459498,000459
2002-11-01447450435440639,000440
2002-10-31455459435447536,000447
2002-10-30447466446450405,000450
2002-10-29448453445447234,000447
2002-10-28451452431443403,000443
2002-10-25447454447451230,000451
2002-10-24444450440446296,000446
2002-10-23453455442449503,000449
2002-10-22476476459463414,000463
2002-10-21490490467473500,000473
2002-10-18480488476481452,000481
2002-10-17473478468471560,000471
2002-10-16470478470474547,000474
2002-10-15464470464467464,000467
2002-10-11451462448449701,000449
2002-10-10448453431446497,000446
2002-10-09473473450455518,000455
2002-10-08475483470475594,000475
2002-10-07485488461475742,000475
2002-10-04504509486505761,000505
2002-10-03511519506509463,000509
2002-10-02526529512512226,000512
2002-10-01532532518520587,000520
2002-09-30532549532542302,000542
2002-09-27551553538542778,000542
2002-09-26535544535541657,000541
2002-09-25539556534540487,000540
2002-09-24558560543560383,000560
2002-09-20571571556556370,000556
2002-09-19571578558571669,000571
2002-09-18565565546558865,000558
2002-09-17570572561566416,000566
2002-09-135435535435502,776,000550
2002-09-12545553542552335,000552
2002-09-11551555542545385,000545
2002-09-10540547538541724,000541
2002-09-09527548527543225,000543
2002-09-06531531525529424,000529
2002-09-05536540531533483,000533
2002-09-04535541530536773,000536
2002-09-03550550540543738,000543
2002-09-02560560550557553,000557
2002-08-30556566543562598,000562
2002-08-29555559546553932,000553
2002-08-285665785655702,611,000570
2002-08-275505675505602,749,000560
2002-08-265235505185451,707,000545
2002-08-235245305175252,124,000525
2002-08-225125155055101,685,000510
2002-08-215085155065101,135,000510
2002-08-20519520512513758,000513
2002-08-19532532505509855,000509
2002-08-16544544524524737,000524
2002-08-15537544532536712,000536
2002-08-14539539522530527,000530
2002-08-13545550540541531,000541
2002-08-12577577555555570,000555
2002-08-09568583568578744,000578
2002-08-08562578561568457,000568
2002-08-07560568550559893,000559
2002-08-06570575540550719,000550
2002-08-05576590576588409,000588
2002-08-02580583571576418,000576
2002-08-01609609582596494,000596
2002-07-31612615602602368,000602
2002-07-30613619605610540,000610
2002-07-29621625602606487,000606
2002-07-26616628602604654,000604
2002-07-25640640617619600,000619
2002-07-24636643615615518,000615
2002-07-23635646632642432,000642
2002-07-22640653632638459,000638
2002-07-19654654642643554,000643
2002-07-18647664647656736,000656
2002-07-17656659641645484,000645
2002-07-16644665644644560,000644
2002-07-15672681662664341,000664
2002-07-12687687671675855,000675
2002-07-11676680659667728,000667
2002-07-10700708686686637,000686
2002-07-09688703685701635,000701
2002-07-08698699680680381,000680
2002-07-05698700685688518,000688
2002-07-04690702686688696,000688
2002-07-036946946846901,466,000690
2002-07-02690691685689808,000689
2002-07-01693700684699680,000699
2002-06-28677695677693345,000693
2002-06-27675687672678498,000678
2002-06-266896936766762,008,000676
2002-06-25657700646679736,000679
2002-06-24637674631674611,000674
2002-06-21650654643644380,000644
2002-06-20661666641663808,000663
2002-06-19660664650651502,000651
2002-06-18664670651658774,000658
2002-06-17670677655656465,000656
2002-06-146816856706742,348,000674
2002-06-13697704678680538,000680
2002-06-12705708692707332,000707
2002-06-11705713705709252,000709
2002-06-10708721706714666,000714
2002-06-07706708700706645,000706
2002-06-06712712702707843,000707
2002-06-05700710696703487,000703
2002-06-04704710692692428,000692
2002-06-03705706693699380,000699
2002-05-317087157007101,014,000710
2002-05-30691693675690643,000690
2002-05-29698698690691542,000691
2002-05-28709710691699439,000699
2002-05-276927166927091,113,000709
2002-05-24704704690700594,000700
2002-05-23696699691698450,000698
2002-05-22684695684692614,000692
2002-05-21690699689691509,000691
2002-05-20683695676692721,000692
2002-05-17685688678680689,000680
2002-05-16676681675678577,000678
2002-05-156746886716821,100,000682
2002-05-14666670653661910,000661
2002-05-136796796576601,001,000660
2002-05-10685690678678807,000678
2002-05-09695699681685659,000685
2002-05-086817056786851,247,000685
2002-05-077007036766771,048,000677
2002-05-02720724704718948,000718
2002-05-01723725709719929,000719
2002-04-30725725712722584,000722
2002-04-267297297167251,405,000725
2002-04-257257277147241,137,000724
2002-04-246987256987201,169,000720
2002-04-23700714695708910,000708
2002-04-22715715705705458,000705
2002-04-19713718704716789,000716
2002-04-18697715697703653,000703
2002-04-17685708685707651,000707
2002-04-16679694670685508,000685
2002-04-15683683658674479,000674
2002-04-126706846696731,111,000673
2002-04-11712712686689625,000689
2002-04-10704717697713679,000713
2002-04-097207207087171,024,000717
2002-04-087197237067191,003,000719
2002-04-05701723701719766,000719
2002-04-046967196906981,675,000698
2002-04-036826996756861,518,000686
2002-04-02683688675686382,000686
2002-04-01700700682684418,000684
2002-03-29700710699703817,000703
2002-03-28704710685697997,000697
2002-03-27708718698709393,000709
2002-03-26700732700718368,000718
2002-03-25711716695701380,000701
2002-03-22711723711713392,000713
2002-03-20741742710718575,000718
2002-03-19740755734740602,000740
2002-03-18741745732736302,000736
2002-03-15737746727735451,000735
2002-03-14736740729740352,000740
2002-03-13745750715718491,000718
2002-03-12754754735735543,000735
2002-03-117477587357441,169,000744
2002-03-087327497237472,875,000747
2002-03-077147327077221,506,000722
2002-03-06689717689694908,000694
2002-03-057177206796821,124,000682
2002-03-046947276947131,071,000713
2002-03-01660687655680875,000680
2002-02-28642682642652778,000652
2002-02-27649655639652461,000652
2002-02-26643645631631480,000631
2002-02-25655655637637602,000637
2002-02-22667668643655578,000655
2002-02-21632660631660596,000660
2002-02-20640643630637536,000637
2002-02-19665667643643525,000643
2002-02-18650664649655234,000655
2002-02-15662665651654428,000654
2002-02-14665687665672488,000672
2002-02-13665678661667526,000667
2002-02-12688691672683704,000683
2002-02-086516846506681,431,000668
2002-02-07670675652652497,000652
2002-02-06671689670670349,000670
2002-02-05690695672676428,000676
2002-02-04700708680683397,000683
2002-02-01706710690703529,000703
2002-01-31704719697713718,000713
2002-01-30690704683704497,000704
2002-01-29685702683697371,000697
2002-01-28691710690695830,000695
2002-01-256846956776911,099,000691
2002-01-24677678662664673,000664
2002-01-23676690673685569,000685
2002-01-22680688674676612,000676
2002-01-21660678659670548,000670
2002-01-18640665638662552,000662
2002-01-17635643630635291,000635
2002-01-16623637623625734,000625
2002-01-15625638621623602,000623
2002-01-11656656645645714,000645
2002-01-10663666658662505,000662
2002-01-09665680665673494,000673
2002-01-08687695677682917,000682
2002-01-07681700660697655,000697
2002-01-04671681665681361,000681

分割・併合履歴 : [1991-01-28]1株→1.068株