4021 日産化学(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,4681,4771,4511,461360,0001,461
2007-12-271,5021,5101,4851,488384,0001,488
2007-12-261,4781,4941,4731,492623,0001,492
2007-12-251,4891,4931,4671,481894,0001,481
2007-12-211,4011,4601,4001,4511,311,0001,451
2007-12-201,4621,4621,4081,411774,0001,411
2007-12-191,4501,4571,4201,422876,0001,422
2007-12-181,4031,4411,4031,431844,0001,431
2007-12-171,4361,4591,4161,422749,0001,422
2007-12-141,4741,4841,4411,4533,677,0001,453
2007-12-131,5101,5251,4831,485938,0001,485
2007-12-121,5201,5471,5031,5371,030,0001,537
2007-12-111,5311,5691,5311,5641,090,0001,564
2007-12-101,5461,5521,5271,546920,0001,546
2007-12-071,5341,5481,5261,535964,0001,535
2007-12-061,5211,5311,5011,526706,0001,526
2007-12-051,5001,5181,4831,513643,0001,513
2007-12-041,5221,5401,4791,4871,345,0001,487
2007-12-031,5201,5401,4991,5081,168,0001,508
2007-11-301,5201,5391,5181,519919,0001,519
2007-11-291,5001,5291,5001,523915,0001,523
2007-11-281,4911,5001,4661,4741,184,0001,474
2007-11-271,4761,5071,4691,4922,705,0001,492
2007-11-261,4681,4901,4681,4761,643,0001,476
2007-11-221,4551,4701,4221,4462,259,0001,446
2007-11-211,5011,5051,4491,4552,261,0001,455
2007-11-201,4611,5051,4451,4972,169,0001,497
2007-11-191,4651,5071,4581,4612,116,0001,461
2007-11-161,4741,4741,4411,4601,782,0001,460
2007-11-151,5001,5331,4811,4862,506,0001,486
2007-11-141,4181,4491,4051,4432,721,0001,443
2007-11-131,3601,3891,3341,3582,713,0001,358
2007-11-121,3621,3811,3561,3761,126,0001,376
2007-11-091,4461,4861,3931,3972,809,0001,397
2007-11-081,4261,4601,4251,4581,351,0001,458
2007-11-071,4851,5181,4831,4861,259,0001,486
2007-11-061,5001,5431,5001,5151,403,0001,515
2007-11-051,5301,5311,4941,5171,476,0001,517
2007-11-021,5551,5801,5341,5401,904,0001,540
2007-11-011,5621,5811,5531,5531,102,0001,553
2007-10-311,5711,5821,5551,5781,085,0001,578
2007-10-301,5621,5701,5471,570669,0001,570
2007-10-291,5641,5751,5551,5661,289,0001,566
2007-10-261,5501,5751,5361,5651,957,0001,565
2007-10-251,5201,5451,5141,5401,433,0001,540
2007-10-241,5141,5371,5081,5131,583,0001,513
2007-10-231,4861,5261,4861,5181,406,0001,518
2007-10-221,4811,5051,4741,5011,080,0001,501
2007-10-191,5611,5621,5351,542992,0001,542
2007-10-181,5561,5841,5461,577943,0001,577
2007-10-171,5541,5801,5381,5551,429,0001,555
2007-10-161,5491,5821,5421,5531,484,0001,553
2007-10-151,5321,5691,5321,5591,391,0001,559
2007-10-121,5661,5921,5461,5622,711,0001,562
2007-10-111,5431,5581,5401,5551,580,0001,555
2007-10-101,5251,5451,5211,5381,115,0001,538
2007-10-091,4921,5241,4911,5171,006,0001,517
2007-10-051,4951,5311,4951,5212,061,0001,521
2007-10-041,4751,5001,4701,4931,679,0001,493
2007-10-031,4551,4711,4521,469823,0001,469
2007-10-021,4431,4531,4311,4471,214,0001,447
2007-10-011,4361,4361,3991,413924,0001,413
2007-09-281,4151,4371,4081,4181,416,0001,418
2007-09-271,3701,4111,3611,4072,253,0001,407
2007-09-261,3491,3671,3421,3571,354,0001,357
2007-09-251,3631,3691,3321,3362,079,0001,336
2007-09-211,3821,3961,3771,3801,287,0001,380
2007-09-201,4141,4141,3921,4011,273,0001,401
2007-09-191,3901,4081,3751,4051,141,0001,405
2007-09-181,4181,4231,3611,3711,135,0001,371
2007-09-141,3951,4031,3851,3983,699,0001,398
2007-09-131,3891,4051,3861,3951,055,0001,395
2007-09-121,4001,4041,3681,3781,082,0001,378
2007-09-111,3991,4051,3871,4001,236,0001,400
2007-09-101,3951,4121,3881,3991,355,0001,399
2007-09-071,4381,4431,4261,4391,007,0001,439
2007-09-061,4211,4621,4151,4581,960,0001,458
2007-09-051,4651,4781,4191,4211,512,0001,421
2007-09-041,4311,4481,4231,447596,0001,447
2007-09-031,4521,4571,4401,451793,0001,451
2007-08-311,4351,4581,4181,4501,772,0001,450
2007-08-301,4331,4331,4111,4251,351,0001,425
2007-08-291,4261,4351,4051,4321,268,0001,432
2007-08-281,3951,4421,3941,4381,678,0001,438
2007-08-271,4351,4411,3991,4061,350,0001,406
2007-08-241,4251,4281,4061,411949,0001,411
2007-08-231,4281,4401,4111,4241,056,0001,424
2007-08-221,3641,4081,3501,3951,531,0001,395
2007-08-211,3481,3931,3401,3821,497,0001,382
2007-08-201,3401,3751,3401,3682,057,0001,368
2007-08-171,3891,4291,3271,3392,565,0001,339
2007-08-161,3991,4331,3641,3993,743,0001,399
2007-08-151,4171,4271,3811,3871,326,0001,387
2007-08-141,4401,4591,4061,4341,323,0001,434
2007-08-131,4711,4911,4211,4382,695,0001,438
2007-08-101,4601,5651,4601,5315,008,0001,531
2007-08-091,4721,5501,4371,5404,741,0001,540
2007-08-081,4531,4581,4231,4582,123,0001,458
2007-08-071,4831,4851,4471,4591,975,0001,459
2007-08-061,4071,4471,4061,4431,525,0001,443
2007-08-031,4421,4601,4091,4222,559,0001,422
2007-08-021,4521,4561,3981,4213,434,0001,421
2007-08-011,4721,4861,4511,4541,435,0001,454
2007-07-311,4791,5031,4751,4851,721,0001,485
2007-07-301,4231,4801,3991,4713,311,0001,471
2007-07-271,4501,4621,4281,4432,045,0001,443
2007-07-261,5291,5401,4901,4921,794,0001,492
2007-07-251,5401,5461,5311,541996,0001,541
2007-07-241,5491,5561,5251,5531,752,0001,553
2007-07-231,5341,5801,5331,5792,073,0001,579
2007-07-201,5471,5471,5301,533592,0001,533
2007-07-191,5341,5341,5161,530956,0001,530
2007-07-181,5391,5391,5221,5331,430,0001,533
2007-07-171,5181,5451,5111,5381,134,0001,538
2007-07-131,5041,5381,5021,5262,990,0001,526
2007-07-121,4861,5031,4821,4851,002,0001,485
2007-07-111,5011,5101,4851,4861,344,0001,486
2007-07-101,5111,5111,4941,500997,0001,500
2007-07-091,4981,5151,4931,5121,391,0001,512
2007-07-061,4791,4941,4751,4921,495,0001,492
2007-07-051,4741,4841,4661,4731,251,0001,473
2007-07-041,4381,4821,4221,4582,240,0001,458
2007-07-031,4361,4361,4241,4281,507,0001,428
2007-07-021,4441,4511,4311,4461,095,0001,446
2007-06-291,4281,4571,4221,4491,575,0001,449
2007-06-281,3931,4201,3801,4191,019,0001,419
2007-06-271,3951,3961,3811,392898,0001,392
2007-06-261,4041,4121,3861,4071,077,0001,407
2007-06-251,4061,4121,3951,402836,0001,402
2007-06-221,4001,4081,3951,407837,0001,407
2007-06-211,4001,4121,3931,406896,0001,406
2007-06-201,4271,4271,4041,4091,418,0001,409
2007-06-191,4291,4301,4091,4151,362,0001,415
2007-06-181,4291,4461,4181,4402,152,0001,440
2007-06-151,3811,4151,3801,4111,814,0001,411
2007-06-141,3691,3761,3561,363875,0001,363
2007-06-131,3521,3641,3431,3571,065,0001,357
2007-06-121,3611,3621,3351,3491,382,0001,349
2007-06-111,3871,4181,3671,3692,553,0001,369
2007-06-081,3621,3851,3461,3806,005,0001,380
2007-06-071,3141,3621,3141,3611,841,0001,361
2007-06-061,3391,3441,3211,3281,744,0001,328
2007-06-051,3301,3521,3301,3481,877,0001,348
2007-06-041,3321,3341,3151,3251,515,0001,325
2007-06-011,3221,3291,3121,3221,212,0001,322
2007-05-311,3151,3281,3071,3202,460,0001,320
2007-05-301,3261,3371,3231,3311,742,0001,331
2007-05-291,3301,3401,3141,3261,491,0001,326
2007-05-281,3481,3481,3321,3381,089,0001,338
2007-05-251,3331,3471,3231,3391,574,0001,339
2007-05-241,3411,3481,3231,3391,554,0001,339
2007-05-231,3501,3721,3491,3592,243,0001,359
2007-05-221,3551,3551,3211,3302,199,0001,330
2007-05-211,3291,3591,3191,3412,819,0001,341
2007-05-181,3211,3221,2981,3051,639,0001,305
2007-05-171,3001,3361,2971,3092,875,0001,309
2007-05-161,2851,2961,2691,2914,598,0001,291
2007-05-151,2501,2761,2261,2703,366,0001,270
2007-05-141,2721,2761,2581,2672,094,0001,267
2007-05-111,3011,3011,2551,2684,053,0001,268
2007-05-101,3321,3331,3031,3131,903,0001,313
2007-05-091,3271,3341,3081,3153,573,0001,315
2007-05-081,3351,3391,3101,3315,487,0001,331
2007-05-071,4371,4371,3881,3951,765,0001,395
2007-05-021,3551,3831,3501,3771,298,0001,377
2007-05-011,3711,3721,3391,3591,535,0001,359
2007-04-271,3691,3831,3511,3631,952,0001,363
2007-04-261,3551,4111,3501,3892,698,0001,389
2007-04-251,3501,3581,3111,3222,043,0001,322
2007-04-241,3781,3781,3481,3561,545,0001,356
2007-04-231,4231,4231,3741,3772,018,0001,377
2007-04-201,4061,4111,3961,4031,169,0001,403
2007-04-191,4311,4311,3911,4062,009,0001,406
2007-04-181,4181,4371,4171,4311,045,0001,431
2007-04-171,4471,4571,4121,4201,705,0001,420
2007-04-161,4371,4521,4311,4451,371,0001,445
2007-04-131,4471,4641,4141,4172,251,0001,417
2007-04-121,4681,4701,4291,4362,323,0001,436
2007-04-111,4681,4701,4421,4632,556,0001,463
2007-04-101,4801,4901,4571,4592,858,0001,459
2007-04-091,4921,4921,4711,4802,500,0001,480
2007-04-061,5011,5111,4861,4921,864,0001,492
2007-04-051,5171,5341,5071,5081,353,0001,508
2007-04-041,5011,5101,4841,5092,031,0001,509
2007-04-031,4951,5061,4801,4912,151,0001,491
2007-04-021,5231,5231,4691,4772,519,0001,477
2007-03-301,5221,5251,5041,5221,261,0001,522
2007-03-291,4921,5351,4891,519961,0001,519
2007-03-281,5151,5301,4871,5011,441,0001,501
2007-03-271,5061,5401,5061,5141,264,0001,514
2007-03-261,5141,5391,5131,5271,677,0001,527
2007-03-231,5681,5681,5171,5212,527,0001,521
2007-03-221,5571,5671,5511,5601,478,0001,560
2007-03-201,5201,5401,5191,5271,589,0001,527
2007-03-191,4681,5061,4621,4991,659,0001,499
2007-03-161,4611,4871,4531,4691,659,0001,469
2007-03-151,4671,4851,4561,4811,835,0001,481
2007-03-141,4671,4771,4421,4471,617,0001,447
2007-03-131,5011,5131,4801,4872,275,0001,487
2007-03-121,5251,5281,5011,5132,088,0001,513
2007-03-091,4891,5251,4731,5075,745,0001,507
2007-03-081,4631,4891,4601,4713,808,0001,471
2007-03-071,4751,4921,4411,4462,321,0001,446
2007-03-061,4381,4781,4311,4722,558,0001,472
2007-03-051,4591,4641,4071,4181,898,0001,418
2007-03-021,5141,5271,4831,4901,974,0001,490
2007-03-011,5171,5361,4941,5303,180,0001,530
2007-02-281,4891,5171,4701,5172,811,0001,517
2007-02-271,5771,5881,5421,5493,002,0001,549
2007-02-261,5691,6151,5671,5775,422,0001,577
2007-02-231,4661,4841,4561,4691,121,0001,469
2007-02-221,4641,4751,4551,4651,103,0001,465
2007-02-211,4531,4731,4511,460802,0001,460
2007-02-201,4531,4631,4501,4601,084,0001,460
2007-02-191,4881,4881,4591,4641,197,0001,464
2007-02-161,5111,5131,4711,4921,305,0001,492
2007-02-151,4881,5021,4621,4992,090,0001,499
2007-02-141,4511,4701,4501,4681,687,0001,468
2007-02-131,4181,4381,4071,4221,113,0001,422
2007-02-091,4011,4381,4001,4192,096,0001,419
2007-02-081,4271,4271,3901,4011,140,0001,401
2007-02-071,4201,4291,4041,4261,754,0001,426
2007-02-061,4101,4341,4001,4281,585,0001,428
2007-02-051,4301,4381,4121,4201,409,0001,420
2007-02-021,4551,4621,4371,4411,332,0001,441
2007-02-011,4711,4711,4251,4372,271,0001,437
2007-01-311,4821,4821,4511,4702,781,0001,470
2007-01-301,4651,5031,4561,4815,178,0001,481
2007-01-291,5381,5411,4041,4195,815,0001,419
2007-01-261,5371,5451,5231,544951,0001,544
2007-01-251,5751,5851,5391,5521,886,0001,552
2007-01-241,5591,5761,5451,5761,534,0001,576
2007-01-231,5601,5671,5501,560927,0001,560
2007-01-221,5691,5701,5581,560772,0001,560
2007-01-191,5561,5651,5351,5581,334,0001,558
2007-01-181,5491,5701,5391,5551,866,0001,555
2007-01-171,4961,5391,4811,5351,842,0001,535
2007-01-161,4901,5251,4831,4991,020,0001,499
2007-01-151,4751,4991,4681,494980,0001,494
2007-01-121,4481,4631,4371,4551,379,0001,455
2007-01-111,4501,4601,4311,440773,0001,440
2007-01-101,4651,4701,4451,4501,026,0001,450
2007-01-091,4531,4881,4471,4721,202,0001,472
2007-01-051,5021,5101,4651,4731,014,0001,473
2007-01-041,5171,5261,4981,499494,0001,499

分割・併合履歴 : [1991-01-28]1株→1.068株