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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 960 | 964 | 950 | 955 | 260,000 | 955 |
| 2003-12-29 | 939 | 964 | 939 | 947 | 441,000 | 947 |
| 2003-12-26 | 923 | 939 | 922 | 934 | 393,000 | 934 |
| 2003-12-25 | 930 | 930 | 917 | 927 | 285,000 | 927 |
| 2003-12-24 | 936 | 936 | 923 | 930 | 365,000 | 930 |
| 2003-12-22 | 918 | 937 | 912 | 927 | 564,000 | 927 |
| 2003-12-19 | 924 | 924 | 909 | 916 | 606,000 | 916 |
| 2003-12-18 | 901 | 907 | 895 | 904 | 793,000 | 904 |
| 2003-12-17 | 930 | 933 | 906 | 916 | 962,000 | 916 |
| 2003-12-16 | 919 | 939 | 919 | 937 | 683,000 | 937 |
| 2003-12-15 | 932 | 945 | 929 | 941 | 870,000 | 941 |
| 2003-12-12 | 922 | 933 | 903 | 913 | 2,581,000 | 913 |
| 2003-12-11 | 910 | 933 | 910 | 929 | 1,237,000 | 929 |
| 2003-12-10 | 916 | 924 | 898 | 915 | 922,000 | 915 |
| 2003-12-09 | 931 | 936 | 920 | 926 | 862,000 | 926 |
| 2003-12-08 | 939 | 949 | 927 | 934 | 710,000 | 934 |
| 2003-12-05 | 950 | 972 | 941 | 959 | 1,396,000 | 959 |
| 2003-12-04 | 964 | 975 | 957 | 960 | 979,000 | 960 |
| 2003-12-03 | 970 | 982 | 965 | 965 | 686,000 | 965 |
| 2003-12-02 | 980 | 992 | 962 | 977 | 1,472,000 | 977 |
| 2003-12-01 | 929 | 970 | 915 | 970 | 1,041,000 | 970 |
| 2003-11-28 | 948 | 948 | 936 | 939 | 505,000 | 939 |
| 2003-11-27 | 949 | 958 | 937 | 950 | 611,000 | 950 |
| 2003-11-26 | 919 | 949 | 919 | 948 | 767,000 | 948 |
| 2003-11-25 | 938 | 938 | 910 | 919 | 766,000 | 919 |
| 2003-11-21 | 889 | 914 | 861 | 908 | 1,037,000 | 908 |
| 2003-11-20 | 891 | 899 | 855 | 883 | 1,526,000 | 883 |
| 2003-11-19 | 916 | 932 | 871 | 883 | 1,569,000 | 883 |
| 2003-11-18 | 887 | 898 | 870 | 896 | 998,000 | 896 |
| 2003-11-17 | 943 | 943 | 880 | 887 | 958,000 | 887 |
| 2003-11-14 | 934 | 966 | 934 | 938 | 1,498,000 | 938 |
| 2003-11-13 | 936 | 942 | 913 | 925 | 703,000 | 925 |
| 2003-11-12 | 936 | 945 | 917 | 931 | 1,151,000 | 931 |
| 2003-11-11 | 958 | 959 | 930 | 946 | 896,000 | 946 |
| 2003-11-10 | 980 | 988 | 956 | 978 | 703,000 | 978 |
| 2003-11-07 | 995 | 995 | 963 | 990 | 621,000 | 990 |
| 2003-11-06 | 1,010 | 1,012 | 989 | 990 | 1,608,000 | 990 |
| 2003-11-05 | 991 | 1,007 | 982 | 1,004 | 2,977,000 | 1,004 |
| 2003-11-04 | 980 | 998 | 971 | 990 | 1,843,000 | 990 |
| 2003-10-31 | 957 | 964 | 936 | 958 | 781,000 | 958 |
| 2003-10-30 | 960 | 978 | 950 | 955 | 1,410,000 | 955 |
| 2003-10-29 | 950 | 973 | 950 | 956 | 970,000 | 956 |
| 2003-10-28 | 950 | 954 | 935 | 950 | 808,000 | 950 |
| 2003-10-27 | 926 | 949 | 926 | 949 | 888,000 | 949 |
| 2003-10-24 | 940 | 947 | 904 | 916 | 1,178,000 | 916 |
| 2003-10-23 | 955 | 964 | 925 | 930 | 1,319,000 | 930 |
| 2003-10-22 | 954 | 985 | 951 | 985 | 2,862,000 | 985 |
| 2003-10-21 | 950 | 967 | 935 | 944 | 1,160,000 | 944 |
| 2003-10-20 | 948 | 979 | 926 | 950 | 2,326,000 | 950 |
| 2003-10-17 | 925 | 946 | 914 | 943 | 2,219,000 | 943 |
| 2003-10-16 | 910 | 923 | 902 | 923 | 1,540,000 | 923 |
| 2003-10-15 | 924 | 929 | 895 | 899 | 2,298,000 | 899 |
| 2003-10-14 | 881 | 892 | 870 | 884 | 754,000 | 884 |
| 2003-10-10 | 861 | 889 | 855 | 881 | 1,300,000 | 881 |
| 2003-10-09 | 861 | 875 | 846 | 868 | 777,000 | 868 |
| 2003-10-08 | 885 | 894 | 862 | 865 | 610,000 | 865 |
| 2003-10-07 | 891 | 901 | 882 | 895 | 754,000 | 895 |
| 2003-10-06 | 898 | 906 | 887 | 889 | 1,147,000 | 889 |
| 2003-10-03 | 854 | 876 | 854 | 876 | 702,000 | 876 |
| 2003-10-02 | 871 | 877 | 860 | 864 | 1,024,000 | 864 |
| 2003-10-01 | 845 | 876 | 844 | 867 | 2,104,000 | 867 |
| 2003-09-30 | 815 | 846 | 813 | 835 | 635,000 | 835 |
| 2003-09-29 | 830 | 830 | 812 | 817 | 577,000 | 817 |
| 2003-09-26 | 825 | 834 | 809 | 831 | 901,000 | 831 |
| 2003-09-25 | 842 | 844 | 826 | 835 | 795,000 | 835 |
| 2003-09-24 | 846 | 860 | 828 | 842 | 1,042,000 | 842 |
| 2003-09-22 | 885 | 885 | 831 | 840 | 1,257,000 | 840 |
| 2003-09-19 | 894 | 897 | 861 | 888 | 1,326,000 | 888 |
| 2003-09-18 | 864 | 892 | 855 | 887 | 1,649,000 | 887 |
| 2003-09-17 | 880 | 880 | 855 | 863 | 1,449,000 | 863 |
| 2003-09-16 | 881 | 881 | 862 | 876 | 724,000 | 876 |
| 2003-09-12 | 862 | 868 | 843 | 861 | 3,174,000 | 861 |
| 2003-09-11 | 867 | 870 | 853 | 861 | 1,071,000 | 861 |
| 2003-09-10 | 882 | 896 | 862 | 865 | 1,530,000 | 865 |
| 2003-09-09 | 883 | 897 | 881 | 892 | 1,037,000 | 892 |
| 2003-09-08 | 878 | 884 | 867 | 879 | 487,000 | 879 |
| 2003-09-05 | 881 | 886 | 867 | 877 | 976,000 | 877 |
| 2003-09-04 | 897 | 900 | 875 | 881 | 1,166,000 | 881 |
| 2003-09-03 | 899 | 910 | 886 | 900 | 1,377,000 | 900 |
| 2003-09-02 | 919 | 919 | 902 | 909 | 1,427,000 | 909 |
| 2003-09-01 | 891 | 920 | 884 | 920 | 1,150,000 | 920 |
| 2003-08-29 | 909 | 909 | 884 | 901 | 785,000 | 901 |
| 2003-08-28 | 930 | 930 | 899 | 900 | 988,000 | 900 |
| 2003-08-27 | 908 | 926 | 902 | 920 | 1,513,000 | 920 |
| 2003-08-26 | 875 | 892 | 875 | 888 | 878,000 | 888 |
| 2003-08-25 | 871 | 881 | 869 | 880 | 878,000 | 880 |
| 2003-08-22 | 901 | 905 | 880 | 881 | 1,028,000 | 881 |
| 2003-08-21 | 908 | 910 | 905 | 905 | 1,204,000 | 905 |
| 2003-08-20 | 901 | 917 | 901 | 909 | 1,441,000 | 909 |
| 2003-08-19 | 920 | 932 | 900 | 907 | 2,005,000 | 907 |
| 2003-08-18 | 870 | 918 | 869 | 914 | 3,114,000 | 914 |
| 2003-08-15 | 837 | 864 | 837 | 857 | 1,852,000 | 857 |
| 2003-08-14 | 828 | 831 | 809 | 827 | 1,314,000 | 827 |
| 2003-08-13 | 808 | 827 | 808 | 818 | 2,184,000 | 818 |
| 2003-08-12 | 788 | 805 | 780 | 797 | 2,402,000 | 797 |
| 2003-08-11 | 756 | 781 | 755 | 779 | 1,758,000 | 779 |
| 2003-08-08 | 744 | 750 | 735 | 746 | 1,807,000 | 746 |
| 2003-08-07 | 726 | 736 | 725 | 735 | 788,000 | 735 |
| 2003-08-06 | 724 | 732 | 723 | 725 | 732,000 | 725 |
| 2003-08-05 | 750 | 750 | 725 | 727 | 1,716,000 | 727 |
| 2003-08-04 | 735 | 749 | 722 | 732 | 475,000 | 732 |
| 2003-08-01 | 746 | 746 | 721 | 736 | 963,000 | 736 |
| 2003-07-31 | 749 | 751 | 736 | 743 | 1,265,000 | 743 |
| 2003-07-30 | 740 | 749 | 735 | 744 | 1,473,000 | 744 |
| 2003-07-29 | 721 | 736 | 718 | 729 | 1,343,000 | 729 |
| 2003-07-28 | 717 | 723 | 714 | 721 | 1,199,000 | 721 |
| 2003-07-25 | 715 | 715 | 704 | 711 | 984,000 | 711 |
| 2003-07-24 | 691 | 712 | 686 | 712 | 1,524,000 | 712 |
| 2003-07-23 | 672 | 682 | 668 | 682 | 695,000 | 682 |
| 2003-07-22 | 697 | 697 | 667 | 669 | 935,000 | 669 |
| 2003-07-18 | 699 | 703 | 678 | 687 | 1,173,000 | 687 |
| 2003-07-17 | 659 | 680 | 655 | 673 | 1,521,000 | 673 |
| 2003-07-16 | 685 | 690 | 666 | 679 | 755,000 | 679 |
| 2003-07-15 | 699 | 705 | 685 | 685 | 818,000 | 685 |
| 2003-07-14 | 705 | 705 | 692 | 693 | 904,000 | 693 |
| 2003-07-11 | 698 | 705 | 685 | 699 | 1,716,000 | 699 |
| 2003-07-10 | 698 | 718 | 692 | 708 | 1,157,000 | 708 |
| 2003-07-09 | 682 | 697 | 680 | 697 | 785,000 | 697 |
| 2003-07-08 | 690 | 698 | 682 | 692 | 1,371,000 | 692 |
| 2003-07-07 | 694 | 702 | 688 | 690 | 1,607,000 | 690 |
| 2003-07-04 | 660 | 693 | 660 | 687 | 1,551,000 | 687 |
| 2003-07-03 | 680 | 680 | 660 | 666 | 1,670,000 | 666 |
| 2003-07-02 | 660 | 675 | 655 | 667 | 1,334,000 | 667 |
| 2003-07-01 | 644 | 660 | 640 | 660 | 1,235,000 | 660 |
| 2003-06-30 | 643 | 650 | 637 | 642 | 501,000 | 642 |
| 2003-06-27 | 645 | 651 | 641 | 649 | 1,055,000 | 649 |
| 2003-06-26 | 626 | 641 | 626 | 637 | 1,041,000 | 637 |
| 2003-06-25 | 613 | 632 | 613 | 624 | 739,000 | 624 |
| 2003-06-24 | 630 | 631 | 618 | 619 | 487,000 | 619 |
| 2003-06-23 | 630 | 633 | 625 | 633 | 578,000 | 633 |
| 2003-06-20 | 626 | 632 | 626 | 627 | 608,000 | 627 |
| 2003-06-19 | 630 | 635 | 627 | 630 | 823,000 | 630 |
| 2003-06-18 | 625 | 628 | 623 | 626 | 886,000 | 626 |
| 2003-06-17 | 619 | 623 | 617 | 620 | 989,000 | 620 |
| 2003-06-16 | 622 | 625 | 611 | 614 | 861,000 | 614 |
| 2003-06-13 | 620 | 632 | 618 | 626 | 2,737,000 | 626 |
| 2003-06-12 | 613 | 627 | 607 | 624 | 1,636,000 | 624 |
| 2003-06-11 | 604 | 614 | 604 | 609 | 1,393,000 | 609 |
| 2003-06-10 | 605 | 612 | 593 | 599 | 904,000 | 599 |
| 2003-06-09 | 606 | 612 | 604 | 604 | 1,641,000 | 604 |
| 2003-06-06 | 594 | 610 | 592 | 610 | 2,318,000 | 610 |
| 2003-06-05 | 595 | 597 | 584 | 587 | 1,260,000 | 587 |
| 2003-06-04 | 600 | 610 | 588 | 592 | 1,594,000 | 592 |
| 2003-06-03 | 603 | 605 | 598 | 602 | 1,505,000 | 602 |
| 2003-06-02 | 615 | 620 | 610 | 610 | 1,424,000 | 610 |
| 2003-05-30 | 623 | 623 | 613 | 614 | 973,000 | 614 |
| 2003-05-29 | 614 | 627 | 609 | 623 | 1,149,000 | 623 |
| 2003-05-28 | 610 | 619 | 605 | 605 | 837,000 | 605 |
| 2003-05-27 | 613 | 614 | 601 | 603 | 1,151,000 | 603 |
| 2003-05-26 | 593 | 607 | 588 | 607 | 1,450,000 | 607 |
| 2003-05-23 | 587 | 604 | 584 | 585 | 1,642,000 | 585 |
| 2003-05-22 | 570 | 583 | 562 | 576 | 1,639,000 | 576 |
| 2003-05-21 | 580 | 583 | 560 | 560 | 1,966,000 | 560 |
| 2003-05-20 | 545 | 553 | 538 | 550 | 634,000 | 550 |
| 2003-05-19 | 549 | 550 | 534 | 545 | 442,000 | 545 |
| 2003-05-16 | 550 | 552 | 547 | 548 | 563,000 | 548 |
| 2003-05-15 | 553 | 557 | 545 | 550 | 560,000 | 550 |
| 2003-05-14 | 563 | 568 | 554 | 561 | 676,000 | 561 |
| 2003-05-13 | 562 | 569 | 560 | 562 | 1,016,000 | 562 |
| 2003-05-12 | 565 | 568 | 561 | 566 | 1,050,000 | 566 |
| 2003-05-09 | 568 | 568 | 552 | 565 | 1,734,000 | 565 |
| 2003-05-08 | 528 | 593 | 528 | 575 | 2,095,000 | 575 |
| 2003-05-07 | 545 | 545 | 534 | 537 | 320,000 | 537 |
| 2003-05-06 | 537 | 544 | 536 | 537 | 323,000 | 537 |
| 2003-05-02 | 530 | 532 | 524 | 531 | 377,000 | 531 |
| 2003-05-01 | 538 | 541 | 527 | 536 | 331,000 | 536 |
| 2003-04-30 | 529 | 545 | 526 | 537 | 566,000 | 537 |
| 2003-04-28 | 524 | 527 | 518 | 524 | 418,000 | 524 |
| 2003-04-25 | 538 | 538 | 515 | 518 | 708,000 | 518 |
| 2003-04-24 | 545 | 549 | 529 | 529 | 972,000 | 529 |
| 2003-04-23 | 540 | 547 | 535 | 535 | 897,000 | 535 |
| 2003-04-22 | 550 | 550 | 541 | 549 | 1,141,000 | 549 |
| 2003-04-21 | 540 | 552 | 540 | 547 | 910,000 | 547 |
| 2003-04-18 | 523 | 538 | 523 | 533 | 886,000 | 533 |
| 2003-04-17 | 522 | 524 | 517 | 521 | 425,000 | 521 |
| 2003-04-16 | 521 | 529 | 506 | 525 | 979,000 | 525 |
| 2003-04-15 | 533 | 542 | 520 | 521 | 1,410,000 | 521 |
| 2003-04-14 | 517 | 534 | 517 | 532 | 1,483,000 | 532 |
| 2003-04-11 | 510 | 529 | 507 | 516 | 1,702,000 | 516 |
| 2003-04-10 | 496 | 502 | 493 | 501 | 734,000 | 501 |
| 2003-04-09 | 491 | 499 | 490 | 492 | 566,000 | 492 |
| 2003-04-08 | 497 | 497 | 486 | 490 | 320,000 | 490 |
| 2003-04-07 | 486 | 501 | 482 | 499 | 839,000 | 499 |
| 2003-04-04 | 478 | 480 | 474 | 479 | 575,000 | 479 |
| 2003-04-03 | 484 | 484 | 474 | 477 | 563,000 | 477 |
| 2003-04-02 | 474 | 476 | 463 | 474 | 499,000 | 474 |
| 2003-04-01 | 465 | 470 | 461 | 466 | 700,000 | 466 |
| 2003-03-31 | 490 | 490 | 461 | 468 | 618,000 | 468 |
| 2003-03-28 | 485 | 490 | 477 | 490 | 596,000 | 490 |
| 2003-03-27 | 489 | 491 | 481 | 487 | 1,048,000 | 487 |
| 2003-03-26 | 466 | 489 | 465 | 479 | 1,206,000 | 479 |
| 2003-03-25 | 463 | 470 | 456 | 459 | 733,000 | 459 |
| 2003-03-24 | 466 | 470 | 463 | 463 | 735,000 | 463 |
| 2003-03-20 | 449 | 460 | 445 | 451 | 1,003,000 | 451 |
| 2003-03-19 | 435 | 439 | 425 | 439 | 628,000 | 439 |
| 2003-03-18 | 431 | 437 | 427 | 430 | 849,000 | 430 |
| 2003-03-17 | 429 | 429 | 424 | 426 | 316,000 | 426 |
| 2003-03-14 | 420 | 436 | 420 | 430 | 2,210,000 | 430 |
| 2003-03-13 | 440 | 442 | 423 | 423 | 907,000 | 423 |
| 2003-03-12 | 442 | 443 | 435 | 436 | 545,000 | 436 |
| 2003-03-11 | 438 | 445 | 432 | 432 | 259,000 | 432 |
| 2003-03-10 | 435 | 442 | 428 | 438 | 813,000 | 438 |
| 2003-03-07 | 470 | 471 | 448 | 448 | 1,224,000 | 448 |
| 2003-03-06 | 483 | 487 | 470 | 473 | 835,000 | 473 |
| 2003-03-05 | 465 | 481 | 461 | 479 | 958,000 | 479 |
| 2003-03-04 | 482 | 484 | 472 | 475 | 509,000 | 475 |
| 2003-03-03 | 484 | 487 | 477 | 482 | 389,000 | 482 |
| 2003-02-28 | 487 | 489 | 480 | 483 | 561,000 | 483 |
| 2003-02-27 | 473 | 486 | 471 | 482 | 375,000 | 482 |
| 2003-02-26 | 477 | 482 | 466 | 471 | 1,216,000 | 471 |
| 2003-02-25 | 494 | 496 | 479 | 482 | 907,000 | 482 |
| 2003-02-24 | 499 | 506 | 494 | 499 | 405,000 | 499 |
| 2003-02-21 | 504 | 507 | 490 | 499 | 709,000 | 499 |
| 2003-02-20 | 504 | 510 | 501 | 506 | 489,000 | 506 |
| 2003-02-19 | 514 | 519 | 503 | 511 | 572,000 | 511 |
| 2003-02-18 | 521 | 524 | 509 | 513 | 426,000 | 513 |
| 2003-02-17 | 524 | 525 | 517 | 523 | 523,000 | 523 |
| 2003-02-14 | 521 | 529 | 511 | 520 | 1,814,000 | 520 |
| 2003-02-13 | 510 | 521 | 506 | 511 | 2,517,000 | 511 |
| 2003-02-12 | 495 | 501 | 493 | 500 | 1,044,000 | 500 |
| 2003-02-10 | 487 | 497 | 487 | 494 | 509,000 | 494 |
| 2003-02-07 | 482 | 492 | 482 | 486 | 321,000 | 486 |
| 2003-02-06 | 490 | 490 | 478 | 482 | 415,000 | 482 |
| 2003-02-05 | 484 | 496 | 480 | 495 | 1,258,000 | 495 |
| 2003-02-04 | 476 | 481 | 468 | 475 | 735,000 | 475 |
| 2003-02-03 | 465 | 471 | 462 | 471 | 666,000 | 471 |
| 2003-01-31 | 464 | 471 | 457 | 460 | 435,000 | 460 |
| 2003-01-30 | 461 | 472 | 461 | 464 | 695,000 | 464 |
| 2003-01-29 | 476 | 476 | 458 | 461 | 934,000 | 461 |
| 2003-01-28 | 478 | 479 | 473 | 478 | 277,000 | 478 |
| 2003-01-27 | 483 | 487 | 475 | 481 | 593,000 | 481 |
| 2003-01-24 | 497 | 498 | 481 | 486 | 942,000 | 486 |
| 2003-01-23 | 490 | 493 | 478 | 492 | 969,000 | 492 |
| 2003-01-22 | 498 | 502 | 491 | 494 | 557,000 | 494 |
| 2003-01-21 | 486 | 506 | 483 | 502 | 742,000 | 502 |
| 2003-01-20 | 500 | 501 | 476 | 486 | 781,000 | 486 |
| 2003-01-17 | 489 | 508 | 489 | 499 | 1,199,000 | 499 |
| 2003-01-16 | 487 | 492 | 483 | 489 | 496,000 | 489 |
| 2003-01-15 | 490 | 495 | 485 | 492 | 869,000 | 492 |
| 2003-01-14 | 471 | 497 | 468 | 496 | 1,985,000 | 496 |
| 2003-01-10 | 465 | 469 | 455 | 466 | 1,104,000 | 466 |
| 2003-01-09 | 456 | 458 | 452 | 457 | 373,000 | 457 |
| 2003-01-08 | 459 | 467 | 458 | 461 | 820,000 | 461 |
| 2003-01-07 | 463 | 466 | 458 | 460 | 619,000 | 460 |
| 2003-01-06 | 451 | 458 | 450 | 456 | 278,000 | 456 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
