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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 450 | 450 | 439 | 444 | 316,000 | 444 |
| 2002-12-27 | 460 | 460 | 450 | 451 | 438,000 | 451 |
| 2002-12-26 | 452 | 461 | 447 | 455 | 385,000 | 455 |
| 2002-12-25 | 449 | 450 | 442 | 450 | 346,000 | 450 |
| 2002-12-24 | 444 | 450 | 440 | 445 | 439,000 | 445 |
| 2002-12-20 | 456 | 456 | 438 | 443 | 942,000 | 443 |
| 2002-12-19 | 448 | 452 | 443 | 446 | 1,184,000 | 446 |
| 2002-12-18 | 444 | 448 | 441 | 444 | 480,000 | 444 |
| 2002-12-17 | 443 | 446 | 438 | 443 | 707,000 | 443 |
| 2002-12-16 | 439 | 445 | 434 | 435 | 405,000 | 435 |
| 2002-12-13 | 436 | 440 | 430 | 435 | 1,919,000 | 435 |
| 2002-12-12 | 461 | 463 | 438 | 441 | 935,000 | 441 |
| 2002-12-11 | 455 | 465 | 450 | 459 | 1,582,000 | 459 |
| 2002-12-10 | 429 | 449 | 427 | 445 | 940,000 | 445 |
| 2002-12-09 | 431 | 431 | 423 | 427 | 550,000 | 427 |
| 2002-12-06 | 437 | 437 | 425 | 431 | 587,000 | 431 |
| 2002-12-05 | 433 | 442 | 429 | 438 | 746,000 | 438 |
| 2002-12-04 | 439 | 439 | 427 | 429 | 449,000 | 429 |
| 2002-12-03 | 445 | 446 | 438 | 441 | 336,000 | 441 |
| 2002-12-02 | 448 | 454 | 430 | 440 | 734,000 | 440 |
| 2002-11-29 | 439 | 453 | 430 | 446 | 573,000 | 446 |
| 2002-11-28 | 432 | 441 | 429 | 441 | 620,000 | 441 |
| 2002-11-27 | 414 | 430 | 414 | 427 | 641,000 | 427 |
| 2002-11-26 | 433 | 435 | 413 | 419 | 890,000 | 419 |
| 2002-11-25 | 423 | 429 | 412 | 428 | 1,102,000 | 428 |
| 2002-11-22 | 416 | 421 | 412 | 415 | 691,000 | 415 |
| 2002-11-21 | 411 | 420 | 411 | 414 | 720,000 | 414 |
| 2002-11-20 | 411 | 418 | 407 | 412 | 622,000 | 412 |
| 2002-11-19 | 423 | 425 | 412 | 417 | 452,000 | 417 |
| 2002-11-18 | 427 | 430 | 422 | 428 | 383,000 | 428 |
| 2002-11-15 | 423 | 438 | 421 | 422 | 429,000 | 422 |
| 2002-11-14 | 440 | 445 | 428 | 428 | 354,000 | 428 |
| 2002-11-13 | 447 | 447 | 436 | 440 | 398,000 | 440 |
| 2002-11-12 | 446 | 460 | 446 | 449 | 383,000 | 449 |
| 2002-11-11 | 458 | 458 | 443 | 451 | 556,000 | 451 |
| 2002-11-08 | 465 | 470 | 461 | 465 | 969,000 | 465 |
| 2002-11-07 | 461 | 474 | 461 | 473 | 813,000 | 473 |
| 2002-11-06 | 465 | 470 | 459 | 461 | 626,000 | 461 |
| 2002-11-05 | 444 | 461 | 442 | 459 | 498,000 | 459 |
| 2002-11-01 | 447 | 450 | 435 | 440 | 639,000 | 440 |
| 2002-10-31 | 455 | 459 | 435 | 447 | 536,000 | 447 |
| 2002-10-30 | 447 | 466 | 446 | 450 | 405,000 | 450 |
| 2002-10-29 | 448 | 453 | 445 | 447 | 234,000 | 447 |
| 2002-10-28 | 451 | 452 | 431 | 443 | 403,000 | 443 |
| 2002-10-25 | 447 | 454 | 447 | 451 | 230,000 | 451 |
| 2002-10-24 | 444 | 450 | 440 | 446 | 296,000 | 446 |
| 2002-10-23 | 453 | 455 | 442 | 449 | 503,000 | 449 |
| 2002-10-22 | 476 | 476 | 459 | 463 | 414,000 | 463 |
| 2002-10-21 | 490 | 490 | 467 | 473 | 500,000 | 473 |
| 2002-10-18 | 480 | 488 | 476 | 481 | 452,000 | 481 |
| 2002-10-17 | 473 | 478 | 468 | 471 | 560,000 | 471 |
| 2002-10-16 | 470 | 478 | 470 | 474 | 547,000 | 474 |
| 2002-10-15 | 464 | 470 | 464 | 467 | 464,000 | 467 |
| 2002-10-11 | 451 | 462 | 448 | 449 | 701,000 | 449 |
| 2002-10-10 | 448 | 453 | 431 | 446 | 497,000 | 446 |
| 2002-10-09 | 473 | 473 | 450 | 455 | 518,000 | 455 |
| 2002-10-08 | 475 | 483 | 470 | 475 | 594,000 | 475 |
| 2002-10-07 | 485 | 488 | 461 | 475 | 742,000 | 475 |
| 2002-10-04 | 504 | 509 | 486 | 505 | 761,000 | 505 |
| 2002-10-03 | 511 | 519 | 506 | 509 | 463,000 | 509 |
| 2002-10-02 | 526 | 529 | 512 | 512 | 226,000 | 512 |
| 2002-10-01 | 532 | 532 | 518 | 520 | 587,000 | 520 |
| 2002-09-30 | 532 | 549 | 532 | 542 | 302,000 | 542 |
| 2002-09-27 | 551 | 553 | 538 | 542 | 778,000 | 542 |
| 2002-09-26 | 535 | 544 | 535 | 541 | 657,000 | 541 |
| 2002-09-25 | 539 | 556 | 534 | 540 | 487,000 | 540 |
| 2002-09-24 | 558 | 560 | 543 | 560 | 383,000 | 560 |
| 2002-09-20 | 571 | 571 | 556 | 556 | 370,000 | 556 |
| 2002-09-19 | 571 | 578 | 558 | 571 | 669,000 | 571 |
| 2002-09-18 | 565 | 565 | 546 | 558 | 865,000 | 558 |
| 2002-09-17 | 570 | 572 | 561 | 566 | 416,000 | 566 |
| 2002-09-13 | 543 | 553 | 543 | 550 | 2,776,000 | 550 |
| 2002-09-12 | 545 | 553 | 542 | 552 | 335,000 | 552 |
| 2002-09-11 | 551 | 555 | 542 | 545 | 385,000 | 545 |
| 2002-09-10 | 540 | 547 | 538 | 541 | 724,000 | 541 |
| 2002-09-09 | 527 | 548 | 527 | 543 | 225,000 | 543 |
| 2002-09-06 | 531 | 531 | 525 | 529 | 424,000 | 529 |
| 2002-09-05 | 536 | 540 | 531 | 533 | 483,000 | 533 |
| 2002-09-04 | 535 | 541 | 530 | 536 | 773,000 | 536 |
| 2002-09-03 | 550 | 550 | 540 | 543 | 738,000 | 543 |
| 2002-09-02 | 560 | 560 | 550 | 557 | 553,000 | 557 |
| 2002-08-30 | 556 | 566 | 543 | 562 | 598,000 | 562 |
| 2002-08-29 | 555 | 559 | 546 | 553 | 932,000 | 553 |
| 2002-08-28 | 566 | 578 | 565 | 570 | 2,611,000 | 570 |
| 2002-08-27 | 550 | 567 | 550 | 560 | 2,749,000 | 560 |
| 2002-08-26 | 523 | 550 | 518 | 545 | 1,707,000 | 545 |
| 2002-08-23 | 524 | 530 | 517 | 525 | 2,124,000 | 525 |
| 2002-08-22 | 512 | 515 | 505 | 510 | 1,685,000 | 510 |
| 2002-08-21 | 508 | 515 | 506 | 510 | 1,135,000 | 510 |
| 2002-08-20 | 519 | 520 | 512 | 513 | 758,000 | 513 |
| 2002-08-19 | 532 | 532 | 505 | 509 | 855,000 | 509 |
| 2002-08-16 | 544 | 544 | 524 | 524 | 737,000 | 524 |
| 2002-08-15 | 537 | 544 | 532 | 536 | 712,000 | 536 |
| 2002-08-14 | 539 | 539 | 522 | 530 | 527,000 | 530 |
| 2002-08-13 | 545 | 550 | 540 | 541 | 531,000 | 541 |
| 2002-08-12 | 577 | 577 | 555 | 555 | 570,000 | 555 |
| 2002-08-09 | 568 | 583 | 568 | 578 | 744,000 | 578 |
| 2002-08-08 | 562 | 578 | 561 | 568 | 457,000 | 568 |
| 2002-08-07 | 560 | 568 | 550 | 559 | 893,000 | 559 |
| 2002-08-06 | 570 | 575 | 540 | 550 | 719,000 | 550 |
| 2002-08-05 | 576 | 590 | 576 | 588 | 409,000 | 588 |
| 2002-08-02 | 580 | 583 | 571 | 576 | 418,000 | 576 |
| 2002-08-01 | 609 | 609 | 582 | 596 | 494,000 | 596 |
| 2002-07-31 | 612 | 615 | 602 | 602 | 368,000 | 602 |
| 2002-07-30 | 613 | 619 | 605 | 610 | 540,000 | 610 |
| 2002-07-29 | 621 | 625 | 602 | 606 | 487,000 | 606 |
| 2002-07-26 | 616 | 628 | 602 | 604 | 654,000 | 604 |
| 2002-07-25 | 640 | 640 | 617 | 619 | 600,000 | 619 |
| 2002-07-24 | 636 | 643 | 615 | 615 | 518,000 | 615 |
| 2002-07-23 | 635 | 646 | 632 | 642 | 432,000 | 642 |
| 2002-07-22 | 640 | 653 | 632 | 638 | 459,000 | 638 |
| 2002-07-19 | 654 | 654 | 642 | 643 | 554,000 | 643 |
| 2002-07-18 | 647 | 664 | 647 | 656 | 736,000 | 656 |
| 2002-07-17 | 656 | 659 | 641 | 645 | 484,000 | 645 |
| 2002-07-16 | 644 | 665 | 644 | 644 | 560,000 | 644 |
| 2002-07-15 | 672 | 681 | 662 | 664 | 341,000 | 664 |
| 2002-07-12 | 687 | 687 | 671 | 675 | 855,000 | 675 |
| 2002-07-11 | 676 | 680 | 659 | 667 | 728,000 | 667 |
| 2002-07-10 | 700 | 708 | 686 | 686 | 637,000 | 686 |
| 2002-07-09 | 688 | 703 | 685 | 701 | 635,000 | 701 |
| 2002-07-08 | 698 | 699 | 680 | 680 | 381,000 | 680 |
| 2002-07-05 | 698 | 700 | 685 | 688 | 518,000 | 688 |
| 2002-07-04 | 690 | 702 | 686 | 688 | 696,000 | 688 |
| 2002-07-03 | 694 | 694 | 684 | 690 | 1,466,000 | 690 |
| 2002-07-02 | 690 | 691 | 685 | 689 | 808,000 | 689 |
| 2002-07-01 | 693 | 700 | 684 | 699 | 680,000 | 699 |
| 2002-06-28 | 677 | 695 | 677 | 693 | 345,000 | 693 |
| 2002-06-27 | 675 | 687 | 672 | 678 | 498,000 | 678 |
| 2002-06-26 | 689 | 693 | 676 | 676 | 2,008,000 | 676 |
| 2002-06-25 | 657 | 700 | 646 | 679 | 736,000 | 679 |
| 2002-06-24 | 637 | 674 | 631 | 674 | 611,000 | 674 |
| 2002-06-21 | 650 | 654 | 643 | 644 | 380,000 | 644 |
| 2002-06-20 | 661 | 666 | 641 | 663 | 808,000 | 663 |
| 2002-06-19 | 660 | 664 | 650 | 651 | 502,000 | 651 |
| 2002-06-18 | 664 | 670 | 651 | 658 | 774,000 | 658 |
| 2002-06-17 | 670 | 677 | 655 | 656 | 465,000 | 656 |
| 2002-06-14 | 681 | 685 | 670 | 674 | 2,348,000 | 674 |
| 2002-06-13 | 697 | 704 | 678 | 680 | 538,000 | 680 |
| 2002-06-12 | 705 | 708 | 692 | 707 | 332,000 | 707 |
| 2002-06-11 | 705 | 713 | 705 | 709 | 252,000 | 709 |
| 2002-06-10 | 708 | 721 | 706 | 714 | 666,000 | 714 |
| 2002-06-07 | 706 | 708 | 700 | 706 | 645,000 | 706 |
| 2002-06-06 | 712 | 712 | 702 | 707 | 843,000 | 707 |
| 2002-06-05 | 700 | 710 | 696 | 703 | 487,000 | 703 |
| 2002-06-04 | 704 | 710 | 692 | 692 | 428,000 | 692 |
| 2002-06-03 | 705 | 706 | 693 | 699 | 380,000 | 699 |
| 2002-05-31 | 708 | 715 | 700 | 710 | 1,014,000 | 710 |
| 2002-05-30 | 691 | 693 | 675 | 690 | 643,000 | 690 |
| 2002-05-29 | 698 | 698 | 690 | 691 | 542,000 | 691 |
| 2002-05-28 | 709 | 710 | 691 | 699 | 439,000 | 699 |
| 2002-05-27 | 692 | 716 | 692 | 709 | 1,113,000 | 709 |
| 2002-05-24 | 704 | 704 | 690 | 700 | 594,000 | 700 |
| 2002-05-23 | 696 | 699 | 691 | 698 | 450,000 | 698 |
| 2002-05-22 | 684 | 695 | 684 | 692 | 614,000 | 692 |
| 2002-05-21 | 690 | 699 | 689 | 691 | 509,000 | 691 |
| 2002-05-20 | 683 | 695 | 676 | 692 | 721,000 | 692 |
| 2002-05-17 | 685 | 688 | 678 | 680 | 689,000 | 680 |
| 2002-05-16 | 676 | 681 | 675 | 678 | 577,000 | 678 |
| 2002-05-15 | 674 | 688 | 671 | 682 | 1,100,000 | 682 |
| 2002-05-14 | 666 | 670 | 653 | 661 | 910,000 | 661 |
| 2002-05-13 | 679 | 679 | 657 | 660 | 1,001,000 | 660 |
| 2002-05-10 | 685 | 690 | 678 | 678 | 807,000 | 678 |
| 2002-05-09 | 695 | 699 | 681 | 685 | 659,000 | 685 |
| 2002-05-08 | 681 | 705 | 678 | 685 | 1,247,000 | 685 |
| 2002-05-07 | 700 | 703 | 676 | 677 | 1,048,000 | 677 |
| 2002-05-02 | 720 | 724 | 704 | 718 | 948,000 | 718 |
| 2002-05-01 | 723 | 725 | 709 | 719 | 929,000 | 719 |
| 2002-04-30 | 725 | 725 | 712 | 722 | 584,000 | 722 |
| 2002-04-26 | 729 | 729 | 716 | 725 | 1,405,000 | 725 |
| 2002-04-25 | 725 | 727 | 714 | 724 | 1,137,000 | 724 |
| 2002-04-24 | 698 | 725 | 698 | 720 | 1,169,000 | 720 |
| 2002-04-23 | 700 | 714 | 695 | 708 | 910,000 | 708 |
| 2002-04-22 | 715 | 715 | 705 | 705 | 458,000 | 705 |
| 2002-04-19 | 713 | 718 | 704 | 716 | 789,000 | 716 |
| 2002-04-18 | 697 | 715 | 697 | 703 | 653,000 | 703 |
| 2002-04-17 | 685 | 708 | 685 | 707 | 651,000 | 707 |
| 2002-04-16 | 679 | 694 | 670 | 685 | 508,000 | 685 |
| 2002-04-15 | 683 | 683 | 658 | 674 | 479,000 | 674 |
| 2002-04-12 | 670 | 684 | 669 | 673 | 1,111,000 | 673 |
| 2002-04-11 | 712 | 712 | 686 | 689 | 625,000 | 689 |
| 2002-04-10 | 704 | 717 | 697 | 713 | 679,000 | 713 |
| 2002-04-09 | 720 | 720 | 708 | 717 | 1,024,000 | 717 |
| 2002-04-08 | 719 | 723 | 706 | 719 | 1,003,000 | 719 |
| 2002-04-05 | 701 | 723 | 701 | 719 | 766,000 | 719 |
| 2002-04-04 | 696 | 719 | 690 | 698 | 1,675,000 | 698 |
| 2002-04-03 | 682 | 699 | 675 | 686 | 1,518,000 | 686 |
| 2002-04-02 | 683 | 688 | 675 | 686 | 382,000 | 686 |
| 2002-04-01 | 700 | 700 | 682 | 684 | 418,000 | 684 |
| 2002-03-29 | 700 | 710 | 699 | 703 | 817,000 | 703 |
| 2002-03-28 | 704 | 710 | 685 | 697 | 997,000 | 697 |
| 2002-03-27 | 708 | 718 | 698 | 709 | 393,000 | 709 |
| 2002-03-26 | 700 | 732 | 700 | 718 | 368,000 | 718 |
| 2002-03-25 | 711 | 716 | 695 | 701 | 380,000 | 701 |
| 2002-03-22 | 711 | 723 | 711 | 713 | 392,000 | 713 |
| 2002-03-20 | 741 | 742 | 710 | 718 | 575,000 | 718 |
| 2002-03-19 | 740 | 755 | 734 | 740 | 602,000 | 740 |
| 2002-03-18 | 741 | 745 | 732 | 736 | 302,000 | 736 |
| 2002-03-15 | 737 | 746 | 727 | 735 | 451,000 | 735 |
| 2002-03-14 | 736 | 740 | 729 | 740 | 352,000 | 740 |
| 2002-03-13 | 745 | 750 | 715 | 718 | 491,000 | 718 |
| 2002-03-12 | 754 | 754 | 735 | 735 | 543,000 | 735 |
| 2002-03-11 | 747 | 758 | 735 | 744 | 1,169,000 | 744 |
| 2002-03-08 | 732 | 749 | 723 | 747 | 2,875,000 | 747 |
| 2002-03-07 | 714 | 732 | 707 | 722 | 1,506,000 | 722 |
| 2002-03-06 | 689 | 717 | 689 | 694 | 908,000 | 694 |
| 2002-03-05 | 717 | 720 | 679 | 682 | 1,124,000 | 682 |
| 2002-03-04 | 694 | 727 | 694 | 713 | 1,071,000 | 713 |
| 2002-03-01 | 660 | 687 | 655 | 680 | 875,000 | 680 |
| 2002-02-28 | 642 | 682 | 642 | 652 | 778,000 | 652 |
| 2002-02-27 | 649 | 655 | 639 | 652 | 461,000 | 652 |
| 2002-02-26 | 643 | 645 | 631 | 631 | 480,000 | 631 |
| 2002-02-25 | 655 | 655 | 637 | 637 | 602,000 | 637 |
| 2002-02-22 | 667 | 668 | 643 | 655 | 578,000 | 655 |
| 2002-02-21 | 632 | 660 | 631 | 660 | 596,000 | 660 |
| 2002-02-20 | 640 | 643 | 630 | 637 | 536,000 | 637 |
| 2002-02-19 | 665 | 667 | 643 | 643 | 525,000 | 643 |
| 2002-02-18 | 650 | 664 | 649 | 655 | 234,000 | 655 |
| 2002-02-15 | 662 | 665 | 651 | 654 | 428,000 | 654 |
| 2002-02-14 | 665 | 687 | 665 | 672 | 488,000 | 672 |
| 2002-02-13 | 665 | 678 | 661 | 667 | 526,000 | 667 |
| 2002-02-12 | 688 | 691 | 672 | 683 | 704,000 | 683 |
| 2002-02-08 | 651 | 684 | 650 | 668 | 1,431,000 | 668 |
| 2002-02-07 | 670 | 675 | 652 | 652 | 497,000 | 652 |
| 2002-02-06 | 671 | 689 | 670 | 670 | 349,000 | 670 |
| 2002-02-05 | 690 | 695 | 672 | 676 | 428,000 | 676 |
| 2002-02-04 | 700 | 708 | 680 | 683 | 397,000 | 683 |
| 2002-02-01 | 706 | 710 | 690 | 703 | 529,000 | 703 |
| 2002-01-31 | 704 | 719 | 697 | 713 | 718,000 | 713 |
| 2002-01-30 | 690 | 704 | 683 | 704 | 497,000 | 704 |
| 2002-01-29 | 685 | 702 | 683 | 697 | 371,000 | 697 |
| 2002-01-28 | 691 | 710 | 690 | 695 | 830,000 | 695 |
| 2002-01-25 | 684 | 695 | 677 | 691 | 1,099,000 | 691 |
| 2002-01-24 | 677 | 678 | 662 | 664 | 673,000 | 664 |
| 2002-01-23 | 676 | 690 | 673 | 685 | 569,000 | 685 |
| 2002-01-22 | 680 | 688 | 674 | 676 | 612,000 | 676 |
| 2002-01-21 | 660 | 678 | 659 | 670 | 548,000 | 670 |
| 2002-01-18 | 640 | 665 | 638 | 662 | 552,000 | 662 |
| 2002-01-17 | 635 | 643 | 630 | 635 | 291,000 | 635 |
| 2002-01-16 | 623 | 637 | 623 | 625 | 734,000 | 625 |
| 2002-01-15 | 625 | 638 | 621 | 623 | 602,000 | 623 |
| 2002-01-11 | 656 | 656 | 645 | 645 | 714,000 | 645 |
| 2002-01-10 | 663 | 666 | 658 | 662 | 505,000 | 662 |
| 2002-01-09 | 665 | 680 | 665 | 673 | 494,000 | 673 |
| 2002-01-08 | 687 | 695 | 677 | 682 | 917,000 | 682 |
| 2002-01-07 | 681 | 700 | 660 | 697 | 655,000 | 697 |
| 2002-01-04 | 671 | 681 | 665 | 681 | 361,000 | 681 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
