4021 日産化学(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,064	1,065	1,050	1,053	609,700	1,053
2010-12-29	1,058	1,077	1,057	1,077	279,200	1,077
2010-12-28	1,069	1,077	1,060	1,063	287,100	1,063
2010-12-27	1,063	1,075	1,058	1,069	462,000	1,069
2010-12-24	1,064	1,064	1,052	1,060	360,800	1,060
2010-12-22	1,074	1,079	1,066	1,072	806,300	1,072
2010-12-21	1,072	1,085	1,066	1,085	597,100	1,085
2010-12-20	1,105	1,105	1,055	1,064	1,221,500	1,064
2010-12-17	1,080	1,084	1,073	1,077	908,200	1,077
2010-12-16	1,073	1,091	1,068	1,085	1,348,600	1,085
2010-12-15	1,066	1,071	1,060	1,064	979,200	1,064
2010-12-14	1,070	1,084	1,068	1,078	644,800	1,078
2010-12-13	1,050	1,073	1,050	1,073	679,200	1,073
2010-12-10	1,087	1,087	1,051	1,059	3,846,500	1,059
2010-12-09	1,076	1,077	1,060	1,068	642,800	1,068
2010-12-08	1,065	1,077	1,061	1,061	1,118,100	1,061
2010-12-07	1,062	1,062	1,048	1,056	1,085,200	1,056
2010-12-06	1,049	1,056	1,045	1,053	655,700	1,053
2010-12-03	1,070	1,072	1,046	1,049	803,200	1,049
2010-12-02	1,048	1,055	1,039	1,053	1,430,000	1,053
2010-12-01	1,009	1,021	1,009	1,019	776,300	1,019
2010-11-30	1,029	1,031	1,004	1,004	1,340,500	1,004
2010-11-29	1,023	1,031	1,013	1,028	1,123,100	1,028
2010-11-26	1,018	1,025	1,007	1,009	576,100	1,009
2010-11-25	1,017	1,020	1,002	1,017	614,700	1,017
2010-11-24	994	1,013	991	1,008	542,900	1,008
2010-11-22	1,028	1,028	1,015	1,019	604,100	1,019
2010-11-19	1,021	1,022	996	1,005	1,106,900	1,005
2010-11-18	993	1,015	992	1,013	1,195,200	1,013
2010-11-17	989	993	980	991	1,184,200	991
2010-11-16	1,010	1,014	995	1,003	969,400	1,003
2010-11-15	1,022	1,027	1,006	1,008	718,100	1,008
2010-11-12	1,016	1,029	1,010	1,010	880,300	1,010
2010-11-11	1,028	1,032	1,018	1,028	796,700	1,028
2010-11-10	1,005	1,026	1,005	1,022	1,065,700	1,022
2010-11-09	1,008	1,010	995	1,002	1,087,600	1,002
2010-11-08	1,007	1,016	1,006	1,013	713,300	1,013
2010-11-05	994	1,010	994	1,004	1,170,700	1,004
2010-11-04	969	977	965	973	1,099,900	973
2010-11-02	935	959	934	955	1,792,400	955
2010-11-01	927	947	922	929	1,183,200	929
2010-10-29	941	950	921	923	1,034,500	923
2010-10-28	959	960	943	948	2,104,100	948
2010-10-27	995	995	965	970	1,173,300	970
2010-10-26	988	997	980	986	938,100	986
2010-10-25	985	1,004	984	995	1,824,000	995
2010-10-22	959	967	956	962	1,077,600	962
2010-10-21	979	989	958	963	1,166,600	963
2010-10-20	979	979	952	972	1,379,000	972
2010-10-19	988	997	987	991	787,800	991
2010-10-18	993	993	976	982	782,600	982
2010-10-15	978	988	963	981	1,083,600	981
2010-10-14	977	991	968	985	1,093,600	985
2010-10-13	964	978	960	962	899,000	962
2010-10-12	985	994	958	958	998,100	958
2010-10-08	984	998	980	983	1,600,700	983
2010-10-07	990	994	978	982	1,119,800	982
2010-10-06	965	1,000	965	996	1,360,100	996
2010-10-05	950	962	936	961	1,431,500	961
2010-10-04	935	966	931	961	1,624,700	961
2010-10-01	947	950	924	933	1,314,900	933
2010-09-30	960	960	941	941	1,150,800	941
2010-09-29	964	977	958	964	1,073,500	964
2010-09-28	958	967	951	954	727,400	954
2010-09-27	973	974	956	969	1,024,200	969
2010-09-24	972	981	953	958	1,975,000	958
2010-09-22	1,004	1,004	985	987	1,323,100	987
2010-09-21	1,031	1,031	997	1,003	790,200	1,003
2010-09-17	999	1,016	993	1,014	1,148,500	1,014
2010-09-16	998	998	977	985	1,644,400	985
2010-09-15	941	987	932	974	1,257,000	974
2010-09-14	958	962	945	953	745,100	953
2010-09-13	971	975	956	957	1,100,100	957
2010-09-10	920	946	918	943	2,729,700	943
2010-09-09	922	925	911	918	629,600	918
2010-09-08	921	921	909	913	869,800	913
2010-09-07	933	938	924	931	782,900	931
2010-09-06	921	943	918	942	1,377,200	942
2010-09-03	880	904	877	903	1,375,400	903
2010-09-02	868	876	854	876	1,114,100	876
2010-09-01	854	863	837	856	1,064,900	856
2010-08-31	879	879	852	853	1,072,700	853
2010-08-30	911	916	895	900	1,073,800	900
2010-08-27	854	888	854	884	1,769,900	884
2010-08-26	843	874	837	869	2,273,500	869
2010-08-25	842	851	824	833	1,863,500	833
2010-08-24	864	867	855	855	1,057,800	855
2010-08-23	884	884	870	875	1,179,700	875
2010-08-20	923	923	893	893	1,559,400	893
2010-08-19	928	944	928	942	571,600	942
2010-08-18	932	935	917	930	502,800	930
2010-08-17	922	929	915	920	596,700	920
2010-08-16	932	942	921	940	564,400	940
2010-08-13	921	944	920	943	1,565,200	943
2010-08-12	921	927	904	925	1,107,900	925
2010-08-11	974	974	943	944	848,400	944
2010-08-10	1,008	1,013	983	988	654,100	988
2010-08-09	995	1,003	988	999	569,100	999
2010-08-06	1,000	1,012	997	1,006	583,700	1,006
2010-08-05	1,026	1,033	1,006	1,013	940,500	1,013
2010-08-04	1,029	1,029	1,002	1,008	746,400	1,008
2010-08-03	1,039	1,047	1,015	1,032	1,027,300	1,032
2010-08-02	1,025	1,058	1,025	1,029	491,500	1,029
2010-07-30	1,038	1,051	1,015	1,027	1,052,000	1,027
2010-07-29	1,035	1,049	1,034	1,041	426,000	1,041
2010-07-28	1,036	1,056	1,031	1,054	748,000	1,054
2010-07-27	1,018	1,039	1,013	1,019	413,000	1,019
2010-07-26	1,009	1,025	1,008	1,014	490,000	1,014
2010-07-23	1,013	1,013	992	995	649,000	995
2010-07-22	995	998	980	983	525,000	983
2010-07-21	1,014	1,017	991	998	493,000	998
2010-07-20	1,013	1,018	1,001	1,004	896,000	1,004
2010-07-16	1,050	1,050	1,008	1,011	828,000	1,011
2010-07-15	1,052	1,058	1,048	1,056	690,000	1,056
2010-07-14	1,051	1,066	1,044	1,062	638,000	1,062
2010-07-13	1,033	1,037	1,016	1,021	626,000	1,021
2010-07-12	1,030	1,048	1,029	1,035	436,000	1,035
2010-07-09	1,042	1,042	1,025	1,033	1,034,000	1,033
2010-07-08	1,030	1,032	1,020	1,029	549,000	1,029
2010-07-07	1,002	1,015	992	1,000	629,000	1,000
2010-07-06	983	1,010	978	1,009	632,000	1,009
2010-07-05	993	1,008	993	1,003	480,000	1,003
2010-07-02	995	1,001	986	993	743,000	993
2010-07-01	994	997	976	984	766,000	984
2010-06-30	1,002	1,007	994	1,004	1,042,000	1,004
2010-06-29	1,067	1,074	1,029	1,032	745,000	1,032
2010-06-28	1,080	1,080	1,052	1,060	451,000	1,060
2010-06-25	1,075	1,076	1,064	1,069	465,000	1,069
2010-06-24	1,089	1,106	1,089	1,100	650,000	1,100
2010-06-23	1,096	1,104	1,090	1,095	365,000	1,095
2010-06-22	1,120	1,131	1,119	1,121	686,000	1,121
2010-06-21	1,131	1,138	1,119	1,132	1,141,000	1,132
2010-06-18	1,108	1,125	1,107	1,117	758,000	1,117
2010-06-17	1,110	1,116	1,102	1,103	462,000	1,103
2010-06-16	1,119	1,128	1,109	1,114	1,150,000	1,114
2010-06-15	1,093	1,101	1,083	1,100	695,000	1,100
2010-06-14	1,079	1,097	1,079	1,092	619,000	1,092
2010-06-11	1,061	1,071	1,049	1,066	4,386,000	1,066
2010-06-10	1,034	1,036	1,022	1,035	555,000	1,035
2010-06-09	1,032	1,038	1,014	1,022	1,193,000	1,022
2010-06-08	1,054	1,059	1,043	1,047	1,029,000	1,047
2010-06-07	1,051	1,060	1,029	1,053	1,823,000	1,053
2010-06-04	1,085	1,094	1,077	1,081	874,000	1,081
2010-06-03	1,076	1,090	1,074	1,086	799,000	1,086
2010-06-02	1,043	1,081	1,041	1,059	1,242,000	1,059
2010-06-01	1,076	1,078	1,061	1,066	738,000	1,066
2010-05-31	1,068	1,083	1,054	1,075	971,000	1,075
2010-05-28	1,096	1,100	1,056	1,074	1,518,000	1,074
2010-05-27	1,044	1,072	1,034	1,070	1,406,000	1,070
2010-05-26	1,048	1,058	1,040	1,044	1,492,000	1,044
2010-05-25	1,051	1,054	1,022	1,028	1,199,000	1,028
2010-05-24	1,072	1,082	1,058	1,068	1,089,000	1,068
2010-05-21	1,072	1,076	1,050	1,072	1,337,000	1,072
2010-05-20	1,120	1,120	1,094	1,105	1,153,000	1,105
2010-05-19	1,128	1,128	1,090	1,120	1,989,000	1,120
2010-05-18	1,097	1,129	1,093	1,127	2,877,000	1,127
2010-05-17	1,129	1,130	1,072	1,083	2,920,000	1,083
2010-05-14	1,129	1,170	1,121	1,163	3,476,000	1,163
2010-05-13	1,228	1,237	1,214	1,219	1,225,000	1,219
2010-05-12	1,213	1,218	1,191	1,202	600,000	1,202
2010-05-11	1,234	1,236	1,210	1,215	867,000	1,215
2010-05-10	1,207	1,223	1,192	1,222	957,000	1,222
2010-05-07	1,181	1,190	1,168	1,182	1,276,000	1,182
2010-05-06	1,221	1,235	1,220	1,226	1,692,000	1,226
2010-04-30	1,292	1,292	1,276	1,281	626,000	1,281
2010-04-28	1,268	1,284	1,265	1,266	1,339,000	1,266
2010-04-27	1,316	1,319	1,306	1,313	635,000	1,313
2010-04-26	1,300	1,315	1,296	1,315	1,227,000	1,315
2010-04-23	1,266	1,278	1,256	1,261	719,000	1,261
2010-04-22	1,259	1,273	1,246	1,269	1,395,000	1,269
2010-04-21	1,260	1,289	1,260	1,289	982,000	1,289
2010-04-20	1,252	1,255	1,240	1,244	937,000	1,244
2010-04-19	1,268	1,269	1,246	1,252	799,000	1,252
2010-04-16	1,301	1,308	1,278	1,289	954,000	1,289
2010-04-15	1,303	1,311	1,300	1,305	699,000	1,305
2010-04-14	1,315	1,320	1,301	1,310	612,000	1,310
2010-04-13	1,325	1,328	1,303	1,310	924,000	1,310
2010-04-12	1,339	1,349	1,333	1,334	636,000	1,334
2010-04-09	1,313	1,330	1,307	1,322	2,235,000	1,322
2010-04-08	1,308	1,329	1,306	1,318	972,000	1,318
2010-04-07	1,346	1,349	1,331	1,334	620,000	1,334
2010-04-06	1,347	1,350	1,322	1,335	759,000	1,335
2010-04-05	1,354	1,356	1,333	1,346	879,000	1,346
2010-04-02	1,333	1,352	1,332	1,339	752,000	1,339
2010-04-01	1,324	1,338	1,295	1,333	1,923,000	1,333
2010-03-31	1,332	1,333	1,304	1,308	1,040,000	1,308
2010-03-30	1,294	1,328	1,293	1,325	861,000	1,325
2010-03-29	1,286	1,305	1,273	1,301	720,000	1,301
2010-03-26	1,272	1,299	1,260	1,295	1,459,000	1,295
2010-03-25	1,284	1,285	1,258	1,270	1,408,000	1,270
2010-03-24	1,296	1,300	1,275	1,283	2,001,000	1,283
2010-03-23	1,317	1,324	1,310	1,315	628,000	1,315
2010-03-19	1,312	1,336	1,311	1,332	518,000	1,332
2010-03-18	1,339	1,339	1,312	1,316	685,000	1,316
2010-03-17	1,322	1,353	1,317	1,345	1,244,000	1,345
2010-03-16	1,312	1,332	1,310	1,328	982,000	1,328
2010-03-15	1,311	1,317	1,290	1,312	672,000	1,312
2010-03-12	1,298	1,316	1,284	1,309	4,379,000	1,309
2010-03-11	1,270	1,277	1,265	1,276	615,000	1,276
2010-03-10	1,268	1,275	1,258	1,269	797,000	1,269
2010-03-09	1,270	1,282	1,267	1,279	386,000	1,279
2010-03-08	1,277	1,279	1,264	1,277	778,000	1,277
2010-03-05	1,231	1,252	1,214	1,250	1,058,000	1,250
2010-03-04	1,223	1,225	1,210	1,215	685,000	1,215
2010-03-03	1,210	1,223	1,210	1,219	550,000	1,219
2010-03-02	1,215	1,222	1,207	1,220	808,000	1,220
2010-03-01	1,201	1,208	1,197	1,200	418,000	1,200
2010-02-26	1,197	1,204	1,186	1,195	880,000	1,195
2010-02-25	1,235	1,237	1,195	1,203	1,021,000	1,203
2010-02-24	1,215	1,230	1,212	1,221	1,466,000	1,221
2010-02-23	1,252	1,270	1,250	1,261	508,000	1,261
2010-02-22	1,278	1,286	1,269	1,279	683,000	1,279
2010-02-19	1,264	1,277	1,237	1,238	852,000	1,238
2010-02-18	1,260	1,286	1,255	1,278	755,000	1,278
2010-02-17	1,231	1,265	1,231	1,265	1,022,000	1,265
2010-02-16	1,222	1,235	1,222	1,222	410,000	1,222
2010-02-15	1,244	1,250	1,225	1,225	511,000	1,225
2010-02-12	1,250	1,250	1,225	1,234	1,128,000	1,234
2010-02-10	1,203	1,234	1,200	1,225	1,139,000	1,225
2010-02-09	1,191	1,209	1,181	1,195	821,000	1,195
2010-02-08	1,200	1,227	1,190	1,208	704,000	1,208
2010-02-05	1,223	1,242	1,214	1,217	1,042,000	1,217
2010-02-04	1,280	1,280	1,261	1,273	463,000	1,273
2010-02-03	1,274	1,288	1,265	1,272	719,000	1,272
2010-02-02	1,248	1,274	1,244	1,269	1,667,000	1,269
2010-02-01	1,252	1,252	1,160	1,219	2,377,000	1,219
2010-01-29	1,224	1,254	1,165	1,192	3,819,000	1,192
2010-01-28	1,252	1,265	1,236	1,249	608,000	1,249
2010-01-27	1,263	1,268	1,235	1,239	1,034,000	1,239
2010-01-26	1,256	1,276	1,243	1,244	1,062,000	1,244
2010-01-25	1,265	1,280	1,248	1,264	1,379,000	1,264
2010-01-22	1,286	1,305	1,278	1,295	1,704,000	1,295
2010-01-21	1,309	1,348	1,306	1,337	1,306,000	1,337
2010-01-20	1,351	1,358	1,328	1,328	487,000	1,328
2010-01-19	1,343	1,343	1,331	1,340	592,000	1,340
2010-01-18	1,337	1,346	1,323	1,326	1,090,000	1,326
2010-01-15	1,333	1,365	1,332	1,365	1,135,000	1,365
2010-01-14	1,372	1,378	1,343	1,362	795,000	1,362
2010-01-13	1,336	1,352	1,328	1,331	529,000	1,331
2010-01-12	1,355	1,363	1,342	1,356	708,000	1,356
2010-01-08	1,382	1,388	1,350	1,362	1,602,000	1,362
2010-01-07	1,368	1,378	1,356	1,368	485,000	1,368
2010-01-06	1,376	1,387	1,362	1,376	794,000	1,376
2010-01-05	1,378	1,388	1,362	1,375	1,058,000	1,375
2010-01-04	1,338	1,359	1,338	1,355	464,000	1,355

分割・併合履歴： [1991-01-28]1株→1.068株