4021 日産化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	815	818	805	807	414,000	807
2004-12-29	820	823	810	810	953,000	810
2004-12-28	815	819	814	817	304,000	817
2004-12-27	825	830	818	820	564,000	820
2004-12-24	812	827	810	825	1,316,000	825
2004-12-22	813	816	809	810	603,000	810
2004-12-21	807	818	807	812	1,039,000	812
2004-12-20	800	807	798	804	803,000	804
2004-12-17	790	805	788	796	653,000	796
2004-12-16	791	798	787	790	760,000	790
2004-12-15	795	797	786	790	794,000	790
2004-12-14	788	801	782	794	922,000	794
2004-12-13	790	793	783	788	446,000	788
2004-12-10	781	793	781	781	3,887,000	781
2004-12-09	813	813	788	791	1,419,000	791
2004-12-08	800	807	799	803	748,000	803
2004-12-07	810	816	805	806	478,000	806
2004-12-06	812	819	810	810	1,201,000	810
2004-12-03	825	825	815	817	527,000	817
2004-12-02	811	819	806	816	847,000	816
2004-12-01	802	806	791	799	761,000	799
2004-11-30	809	817	804	805	1,049,000	805
2004-11-29	817	825	813	819	706,000	819
2004-11-26	817	818	811	812	569,000	812
2004-11-25	819	820	812	817	785,000	817
2004-11-24	805	823	803	814	801,000	814
2004-11-22	824	824	802	815	1,593,000	815
2004-11-19	834	847	834	842	1,560,000	842
2004-11-18	860	860	833	841	2,279,000	841
2004-11-17	869	872	847	863	3,532,000	863
2004-11-16	900	906	885	889	1,186,000	889
2004-11-15	892	900	892	899	694,000	899
2004-11-12	877	894	875	891	1,552,000	891
2004-11-11	891	891	874	877	569,000	877
2004-11-10	887	893	882	891	529,000	891
2004-11-09	893	896	884	888	577,000	888
2004-11-08	895	900	892	893	867,000	893
2004-11-05	885	894	882	894	1,014,000	894
2004-11-04	882	890	872	884	1,114,000	884
2004-11-02	870	883	860	881	1,320,000	881
2004-11-01	861	869	856	860	760,000	860
2004-10-29	865	865	843	861	1,617,000	861
2004-10-28	864	872	855	865	2,076,000	865
2004-10-27	834	848	830	844	1,274,000	844
2004-10-26	826	828	815	824	784,000	824
2004-10-25	818	837	807	827	941,000	827
2004-10-22	842	853	838	848	1,141,000	848
2004-10-21	855	856	841	847	880,000	847
2004-10-20	880	881	858	860	1,302,000	860
2004-10-19	873	888	871	885	1,243,000	885
2004-10-18	874	874	856	864	414,000	864
2004-10-15	852	865	852	864	381,000	864
2004-10-14	874	874	860	865	576,000	865
2004-10-13	881	887	874	876	485,000	876
2004-10-12	887	887	876	878	352,000	878
2004-10-08	881	890	881	889	1,282,000	889
2004-10-07	890	890	875	880	520,000	880
2004-10-06	872	888	872	885	810,000	885
2004-10-05	875	881	870	879	983,000	879
2004-10-04	864	878	859	875	1,658,000	875
2004-10-01	843	865	840	862	1,073,000	862
2004-09-30	860	860	845	845	588,000	845
2004-09-29	857	857	843	852	743,000	852
2004-09-28	843	853	840	843	692,000	843
2004-09-27	850	858	846	853	338,000	853
2004-09-24	869	869	852	856	584,000	856
2004-09-22	873	874	855	868	1,021,000	868
2004-09-21	863	867	856	863	668,000	863
2004-09-17	870	870	847	851	898,000	851
2004-09-16	850	866	850	860	427,000	860
2004-09-15	864	870	860	860	568,000	860
2004-09-14	878	878	865	868	655,000	868
2004-09-13	863	873	857	868	486,000	868
2004-09-10	866	870	851	862	3,210,000	862
2004-09-09	892	892	873	878	718,000	878
2004-09-08	892	895	886	891	804,000	891
2004-09-07	881	890	874	890	694,000	890
2004-09-06	875	888	868	888	652,000	888
2004-09-03	886	887	870	874	589,000	874
2004-09-02	876	884	875	883	817,000	883
2004-09-01	873	880	869	876	634,000	876
2004-08-31	878	878	867	874	639,000	874
2004-08-30	874	883	870	878	387,000	878
2004-08-27	876	880	870	880	469,000	880
2004-08-26	891	891	871	877	773,000	877
2004-08-25	882	890	877	890	989,000	890
2004-08-24	877	882	869	880	489,000	880
2004-08-23	881	885	879	885	1,027,000	885
2004-08-20	878	882	874	880	678,000	880
2004-08-19	879	882	870	878	661,000	878
2004-08-18	866	882	866	876	1,202,000	876
2004-08-17	860	874	860	865	780,000	865
2004-08-16	859	861	841	858	1,214,000	858
2004-08-13	864	870	857	861	1,778,000	861
2004-08-12	872	878	869	873	1,264,000	873
2004-08-11	869	878	867	871	1,401,000	871
2004-08-10	856	871	855	868	975,000	868
2004-08-09	834	853	833	850	502,000	850
2004-08-06	848	857	848	854	623,000	854
2004-08-05	840	862	840	858	1,168,000	858
2004-08-04	848	849	832	839	1,489,000	839
2004-08-03	853	863	846	848	1,436,000	848
2004-08-02	830	856	829	851	2,341,000	851
2004-07-30	817	832	814	828	968,000	828
2004-07-29	811	814	795	807	596,000	807
2004-07-28	800	818	800	813	1,053,000	813
2004-07-27	812	821	791	802	1,110,000	802
2004-07-26	816	819	798	811	1,724,000	811
2004-07-23	848	848	829	836	781,000	836
2004-07-22	834	854	834	848	1,044,000	848
2004-07-21	860	865	855	864	1,086,000	864
2004-07-20	864	875	842	852	1,972,000	852
2004-07-16	821	861	814	857	2,248,000	857
2004-07-15	819	830	813	825	783,000	825
2004-07-14	841	844	811	813	1,102,000	813
2004-07-13	843	843	833	835	1,075,000	835
2004-07-12	845	854	843	853	490,000	853
2004-07-09	839	849	837	841	867,000	841
2004-07-08	845	855	842	849	577,000	849
2004-07-07	837	857	837	855	711,000	855
2004-07-06	858	874	849	857	1,661,000	857
2004-07-05	875	884	858	861	1,440,000	861
2004-07-02	876	893	865	885	1,566,000	885
2004-07-01	885	907	880	893	4,047,000	893
2004-06-30	870	878	866	877	918,000	877
2004-06-29	870	872	862	866	822,000	866
2004-06-28	880	880	867	874	954,000	874
2004-06-25	868	890	868	879	4,491,000	879
2004-06-24	854	860	851	856	1,699,000	856
2004-06-23	848	852	845	851	2,136,000	851
2004-06-22	830	843	825	840	1,410,000	840
2004-06-21	827	833	820	830	1,125,000	830
2004-06-18	830	830	809	820	1,001,000	820
2004-06-17	835	839	825	832	1,215,000	832
2004-06-16	828	845	828	844	941,000	844
2004-06-15	835	842	827	832	676,000	832
2004-06-14	834	850	832	845	691,000	845
2004-06-11	858	858	837	843	2,733,000	843
2004-06-10	840	853	835	848	2,615,000	848
2004-06-09	835	843	828	839	1,604,000	839
2004-06-08	836	836	819	830	994,000	830
2004-06-07	828	836	824	832	2,111,000	832
2004-06-04	803	818	794	818	1,453,000	818
2004-06-03	810	815	790	793	1,515,000	793
2004-06-02	810	824	808	816	4,531,000	816
2004-06-01	780	780	772	780	521,000	780
2004-05-31	780	790	757	770	1,240,000	770
2004-05-28	783	791	777	791	1,107,000	791
2004-05-27	783	785	771	777	711,000	777
2004-05-26	788	795	783	788	1,124,000	788
2004-05-25	779	781	759	776	1,183,000	776
2004-05-24	779	790	772	780	1,238,000	780
2004-05-21	772	775	757	766	1,951,000	766
2004-05-20	769	788	762	776	2,895,000	776
2004-05-19	736	775	732	762	2,762,000	762
2004-05-18	705	748	700	726	1,683,000	726
2004-05-17	729	735	702	705	1,183,000	705
2004-05-14	741	750	721	729	1,780,000	729
2004-05-13	767	770	751	751	788,000	751
2004-05-12	763	776	756	773	1,407,000	773
2004-05-11	730	764	723	753	1,858,000	753
2004-05-10	770	774	732	743	2,089,000	743
2004-05-07	807	808	791	792	1,447,000	792
2004-05-06	828	833	804	807	1,448,000	807
2004-04-30	820	827	816	827	1,322,000	827
2004-04-28	846	850	836	838	1,148,000	838
2004-04-27	853	855	844	846	1,052,000	846
2004-04-26	849	858	848	857	1,477,000	857
2004-04-23	847	847	839	845	1,328,000	845
2004-04-22	848	848	836	839	1,065,000	839
2004-04-21	845	848	840	840	1,170,000	840
2004-04-20	832	845	826	839	1,803,000	839
2004-04-19	830	835	820	824	2,092,000	824
2004-04-16	830	832	819	824	2,380,000	824
2004-04-15	846	850	830	831	1,817,000	831
2004-04-14	844	847	840	840	1,753,000	840
2004-04-13	854	855	843	844	2,095,000	844
2004-04-12	856	857	843	848	2,307,000	848
2004-04-09	866	866	846	850	2,487,000	850
2004-04-08	856	867	855	864	3,476,000	864
2004-04-07	870	871	842	846	7,830,000	846
2004-04-06	891	892	868	883	3,836,000	883
2004-04-05	919	924	897	901	2,313,000	901
2004-04-02	913	921	905	909	1,469,000	909
2004-04-01	909	915	904	909	1,024,000	909
2004-03-31	911	912	903	909	829,000	909
2004-03-30	924	924	911	912	706,000	912
2004-03-29	928	929	908	915	980,000	915
2004-03-26	901	923	897	922	1,537,000	922
2004-03-25	888	892	881	888	745,000	888
2004-03-24	878	885	876	879	787,000	879
2004-03-23	873	886	863	877	822,000	877
2004-03-22	890	893	880	881	783,000	881
2004-03-19	888	901	888	890	659,000	890
2004-03-18	908	909	882	888	910,000	888
2004-03-17	899	906	896	899	567,000	899
2004-03-16	895	904	895	895	432,000	895
2004-03-15	899	909	892	894	437,000	894
2004-03-12	876	897	876	889	3,670,000	889
2004-03-11	906	913	895	896	1,266,000	896
2004-03-10	926	928	909	923	798,000	923
2004-03-09	924	939	924	932	573,000	932
2004-03-08	930	943	927	929	1,039,000	929
2004-03-05	930	933	919	926	808,000	926
2004-03-04	921	932	921	922	825,000	922
2004-03-03	928	934	919	920	1,020,000	920
2004-03-02	919	928	916	918	951,000	918
2004-03-01	907	920	900	912	1,311,000	912
2004-02-27	883	897	875	889	971,000	889
2004-02-26	877	882	866	873	552,000	873
2004-02-25	880	881	862	867	442,000	867
2004-02-24	890	899	875	876	387,000	876
2004-02-23	890	895	885	894	609,000	894
2004-02-20	885	885	872	880	340,000	880
2004-02-19	888	891	873	884	767,000	884
2004-02-18	893	898	882	882	693,000	882
2004-02-17	861	884	861	884	760,000	884
2004-02-16	858	869	857	860	577,000	860
2004-02-13	862	874	853	861	835,000	861
2004-02-12	888	892	867	871	864,000	871
2004-02-10	860	890	860	878	1,489,000	878
2004-02-09	869	874	847	854	1,217,000	854
2004-02-06	874	878	857	863	1,384,000	863
2004-02-05	871	881	868	873	1,086,000	873
2004-02-04	902	905	875	885	1,344,000	885
2004-02-03	926	930	891	910	1,289,000	910
2004-02-02	924	924	910	916	517,000	916
2004-01-30	902	917	902	914	540,000	914
2004-01-29	912	920	896	905	1,074,000	905
2004-01-28	916	926	910	922	774,000	922
2004-01-27	947	954	928	931	787,000	931
2004-01-26	953	956	933	945	1,164,000	945
2004-01-23	952	961	943	959	721,000	959
2004-01-22	960	961	950	950	858,000	950
2004-01-21	960	963	950	950	763,000	950
2004-01-20	951	965	946	952	1,150,000	952
2004-01-19	946	948	932	944	1,188,000	944
2004-01-16	921	936	920	926	1,057,000	926
2004-01-15	922	934	917	920	898,000	920
2004-01-14	916	927	914	921	1,740,000	921
2004-01-13	936	939	924	935	753,000	935
2004-01-09	945	955	941	945	1,533,000	945
2004-01-08	950	954	935	943	1,476,000	943
2004-01-07	972	972	953	958	435,000	958
2004-01-06	980	980	963	972	794,000	972
2004-01-05	965	980	960	980	537,000	980

分割・併合履歴： [1991-01-28]1株→1.068株