4021 日産化学(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30960964950955260,000955
2003-12-29939964939947441,000947
2003-12-26923939922934393,000934
2003-12-25930930917927285,000927
2003-12-24936936923930365,000930
2003-12-22918937912927564,000927
2003-12-19924924909916606,000916
2003-12-18901907895904793,000904
2003-12-17930933906916962,000916
2003-12-16919939919937683,000937
2003-12-15932945929941870,000941
2003-12-129229339039132,581,000913
2003-12-119109339109291,237,000929
2003-12-10916924898915922,000915
2003-12-09931936920926862,000926
2003-12-08939949927934710,000934
2003-12-059509729419591,396,000959
2003-12-04964975957960979,000960
2003-12-03970982965965686,000965
2003-12-029809929629771,472,000977
2003-12-019299709159701,041,000970
2003-11-28948948936939505,000939
2003-11-27949958937950611,000950
2003-11-26919949919948767,000948
2003-11-25938938910919766,000919
2003-11-218899148619081,037,000908
2003-11-208918998558831,526,000883
2003-11-199169328718831,569,000883
2003-11-18887898870896998,000896
2003-11-17943943880887958,000887
2003-11-149349669349381,498,000938
2003-11-13936942913925703,000925
2003-11-129369459179311,151,000931
2003-11-11958959930946896,000946
2003-11-10980988956978703,000978
2003-11-07995995963990621,000990
2003-11-061,0101,0129899901,608,000990
2003-11-059911,0079821,0042,977,0001,004
2003-11-049809989719901,843,000990
2003-10-31957964936958781,000958
2003-10-309609789509551,410,000955
2003-10-29950973950956970,000956
2003-10-28950954935950808,000950
2003-10-27926949926949888,000949
2003-10-249409479049161,178,000916
2003-10-239559649259301,319,000930
2003-10-229549859519852,862,000985
2003-10-219509679359441,160,000944
2003-10-209489799269502,326,000950
2003-10-179259469149432,219,000943
2003-10-169109239029231,540,000923
2003-10-159249298958992,298,000899
2003-10-14881892870884754,000884
2003-10-108618898558811,300,000881
2003-10-09861875846868777,000868
2003-10-08885894862865610,000865
2003-10-07891901882895754,000895
2003-10-068989068878891,147,000889
2003-10-03854876854876702,000876
2003-10-028718778608641,024,000864
2003-10-018458768448672,104,000867
2003-09-30815846813835635,000835
2003-09-29830830812817577,000817
2003-09-26825834809831901,000831
2003-09-25842844826835795,000835
2003-09-248468608288421,042,000842
2003-09-228858858318401,257,000840
2003-09-198948978618881,326,000888
2003-09-188648928558871,649,000887
2003-09-178808808558631,449,000863
2003-09-16881881862876724,000876
2003-09-128628688438613,174,000861
2003-09-118678708538611,071,000861
2003-09-108828968628651,530,000865
2003-09-098838978818921,037,000892
2003-09-08878884867879487,000879
2003-09-05881886867877976,000877
2003-09-048979008758811,166,000881
2003-09-038999108869001,377,000900
2003-09-029199199029091,427,000909
2003-09-018919208849201,150,000920
2003-08-29909909884901785,000901
2003-08-28930930899900988,000900
2003-08-279089269029201,513,000920
2003-08-26875892875888878,000888
2003-08-25871881869880878,000880
2003-08-229019058808811,028,000881
2003-08-219089109059051,204,000905
2003-08-209019179019091,441,000909
2003-08-199209329009072,005,000907
2003-08-188709188699143,114,000914
2003-08-158378648378571,852,000857
2003-08-148288318098271,314,000827
2003-08-138088278088182,184,000818
2003-08-127888057807972,402,000797
2003-08-117567817557791,758,000779
2003-08-087447507357461,807,000746
2003-08-07726736725735788,000735
2003-08-06724732723725732,000725
2003-08-057507507257271,716,000727
2003-08-04735749722732475,000732
2003-08-01746746721736963,000736
2003-07-317497517367431,265,000743
2003-07-307407497357441,473,000744
2003-07-297217367187291,343,000729
2003-07-287177237147211,199,000721
2003-07-25715715704711984,000711
2003-07-246917126867121,524,000712
2003-07-23672682668682695,000682
2003-07-22697697667669935,000669
2003-07-186997036786871,173,000687
2003-07-176596806556731,521,000673
2003-07-16685690666679755,000679
2003-07-15699705685685818,000685
2003-07-14705705692693904,000693
2003-07-116987056856991,716,000699
2003-07-106987186927081,157,000708
2003-07-09682697680697785,000697
2003-07-086906986826921,371,000692
2003-07-076947026886901,607,000690
2003-07-046606936606871,551,000687
2003-07-036806806606661,670,000666
2003-07-026606756556671,334,000667
2003-07-016446606406601,235,000660
2003-06-30643650637642501,000642
2003-06-276456516416491,055,000649
2003-06-266266416266371,041,000637
2003-06-25613632613624739,000624
2003-06-24630631618619487,000619
2003-06-23630633625633578,000633
2003-06-20626632626627608,000627
2003-06-19630635627630823,000630
2003-06-18625628623626886,000626
2003-06-17619623617620989,000620
2003-06-16622625611614861,000614
2003-06-136206326186262,737,000626
2003-06-126136276076241,636,000624
2003-06-116046146046091,393,000609
2003-06-10605612593599904,000599
2003-06-096066126046041,641,000604
2003-06-065946105926102,318,000610
2003-06-055955975845871,260,000587
2003-06-046006105885921,594,000592
2003-06-036036055986021,505,000602
2003-06-026156206106101,424,000610
2003-05-30623623613614973,000614
2003-05-296146276096231,149,000623
2003-05-28610619605605837,000605
2003-05-276136146016031,151,000603
2003-05-265936075886071,450,000607
2003-05-235876045845851,642,000585
2003-05-225705835625761,639,000576
2003-05-215805835605601,966,000560
2003-05-20545553538550634,000550
2003-05-19549550534545442,000545
2003-05-16550552547548563,000548
2003-05-15553557545550560,000550
2003-05-14563568554561676,000561
2003-05-135625695605621,016,000562
2003-05-125655685615661,050,000566
2003-05-095685685525651,734,000565
2003-05-085285935285752,095,000575
2003-05-07545545534537320,000537
2003-05-06537544536537323,000537
2003-05-02530532524531377,000531
2003-05-01538541527536331,000536
2003-04-30529545526537566,000537
2003-04-28524527518524418,000524
2003-04-25538538515518708,000518
2003-04-24545549529529972,000529
2003-04-23540547535535897,000535
2003-04-225505505415491,141,000549
2003-04-21540552540547910,000547
2003-04-18523538523533886,000533
2003-04-17522524517521425,000521
2003-04-16521529506525979,000525
2003-04-155335425205211,410,000521
2003-04-145175345175321,483,000532
2003-04-115105295075161,702,000516
2003-04-10496502493501734,000501
2003-04-09491499490492566,000492
2003-04-08497497486490320,000490
2003-04-07486501482499839,000499
2003-04-04478480474479575,000479
2003-04-03484484474477563,000477
2003-04-02474476463474499,000474
2003-04-01465470461466700,000466
2003-03-31490490461468618,000468
2003-03-28485490477490596,000490
2003-03-274894914814871,048,000487
2003-03-264664894654791,206,000479
2003-03-25463470456459733,000459
2003-03-24466470463463735,000463
2003-03-204494604454511,003,000451
2003-03-19435439425439628,000439
2003-03-18431437427430849,000430
2003-03-17429429424426316,000426
2003-03-144204364204302,210,000430
2003-03-13440442423423907,000423
2003-03-12442443435436545,000436
2003-03-11438445432432259,000432
2003-03-10435442428438813,000438
2003-03-074704714484481,224,000448
2003-03-06483487470473835,000473
2003-03-05465481461479958,000479
2003-03-04482484472475509,000475
2003-03-03484487477482389,000482
2003-02-28487489480483561,000483
2003-02-27473486471482375,000482
2003-02-264774824664711,216,000471
2003-02-25494496479482907,000482
2003-02-24499506494499405,000499
2003-02-21504507490499709,000499
2003-02-20504510501506489,000506
2003-02-19514519503511572,000511
2003-02-18521524509513426,000513
2003-02-17524525517523523,000523
2003-02-145215295115201,814,000520
2003-02-135105215065112,517,000511
2003-02-124955014935001,044,000500
2003-02-10487497487494509,000494
2003-02-07482492482486321,000486
2003-02-06490490478482415,000482
2003-02-054844964804951,258,000495
2003-02-04476481468475735,000475
2003-02-03465471462471666,000471
2003-01-31464471457460435,000460
2003-01-30461472461464695,000464
2003-01-29476476458461934,000461
2003-01-28478479473478277,000478
2003-01-27483487475481593,000481
2003-01-24497498481486942,000486
2003-01-23490493478492969,000492
2003-01-22498502491494557,000494
2003-01-21486506483502742,000502
2003-01-20500501476486781,000486
2003-01-174895084894991,199,000499
2003-01-16487492483489496,000489
2003-01-15490495485492869,000492
2003-01-144714974684961,985,000496
2003-01-104654694554661,104,000466
2003-01-09456458452457373,000457
2003-01-08459467458461820,000461
2003-01-07463466458460619,000460
2003-01-06451458450456278,000456

分割・併合履歴 : [1991-01-28]1株→1.068株