4021 日産化学(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	749	749	741	745	389,100	745
2011-12-29	739	742	726	739	428,800	739
2011-12-28	746	747	737	740	543,700	740
2011-12-27	742	747	735	744	293,600	744
2011-12-26	748	752	744	747	379,400	747
2011-12-22	742	742	725	730	882,100	730
2011-12-21	741	752	739	742	556,900	742
2011-12-20	732	736	724	726	652,400	726
2011-12-19	724	725	719	720	507,800	720
2011-12-16	739	745	731	732	766,400	732
2011-12-15	727	737	724	728	531,500	728
2011-12-14	732	743	727	740	768,100	740
2011-12-13	743	746	731	738	714,800	738
2011-12-12	748	765	745	760	588,400	760
2011-12-09	724	743	724	738	3,495,300	738
2011-12-08	761	761	744	744	804,500	744
2011-12-07	765	777	760	776	838,800	776
2011-12-06	770	776	755	756	973,600	756
2011-12-05	757	766	756	763	474,900	763
2011-12-02	750	759	746	756	717,000	756
2011-12-01	738	756	736	752	886,600	752
2011-11-30	723	723	699	712	644,000	712
2011-11-29	705	725	704	723	859,500	723
2011-11-28	690	702	689	699	569,100	699
2011-11-25	683	689	677	679	723,700	679
2011-11-24	683	698	681	682	573,200	682
2011-11-22	689	702	687	695	1,010,900	695
2011-11-21	707	717	701	704	816,400	704
2011-11-18	703	712	702	707	759,200	707
2011-11-17	711	719	710	712	881,000	712
2011-11-16	732	735	710	711	706,000	711
2011-11-15	729	734	726	729	259,100	729
2011-11-14	744	745	736	740	517,400	740
2011-11-11	724	738	722	734	1,127,700	734
2011-11-10	725	729	714	715	954,300	715
2011-11-09	751	756	739	747	637,500	747
2011-11-08	745	751	735	736	642,700	736
2011-11-07	744	744	733	743	602,400	743
2011-11-04	744	750	736	748	679,600	748
2011-11-02	748	749	732	734	1,170,800	734
2011-11-01	779	779	749	750	1,468,400	750
2011-10-31	819	819	773	783	1,687,100	783
2011-10-28	812	818	804	818	810,600	818
2011-10-27	794	799	774	797	735,200	797
2011-10-26	774	789	769	784	560,100	784
2011-10-25	808	808	787	789	704,400	789
2011-10-24	785	801	782	800	942,900	800
2011-10-21	761	775	759	766	652,200	766
2011-10-20	780	782	759	762	1,111,900	762
2011-10-19	800	807	783	788	913,100	788
2011-10-18	796	796	773	782	1,059,000	782
2011-10-17	795	818	793	811	1,446,200	811
2011-10-14	779	787	764	772	1,729,900	772
2011-10-13	758	775	757	775	757,100	775
2011-10-12	742	746	735	742	564,000	742
2011-10-11	749	754	742	750	1,011,300	750
2011-10-07	708	729	707	725	699,600	725
2011-10-06	693	704	693	699	631,900	699
2011-10-05	696	699	677	683	1,222,100	683
2011-10-04	685	685	671	679	1,193,100	679
2011-10-03	714	716	684	690	1,568,300	690
2011-09-30	738	752	727	731	1,166,800	731
2011-09-29	733	745	729	739	982,600	739
2011-09-28	744	750	740	742	843,500	742
2011-09-27	731	742	729	742	907,900	742
2011-09-26	732	732	714	715	971,100	715
2011-09-22	750	750	733	733	965,900	733
2011-09-21	755	762	752	755	733,500	755
2011-09-20	773	775	761	762	646,200	762
2011-09-16	769	781	763	781	587,000	781
2011-09-15	747	760	746	754	566,500	754
2011-09-14	752	760	735	737	736,400	737
2011-09-13	750	757	744	753	1,141,200	753
2011-09-12	748	754	746	750	727,800	750
2011-09-09	770	779	762	765	2,784,300	765
2011-09-08	786	792	774	776	619,300	776
2011-09-07	766	776	760	772	1,123,800	772
2011-09-06	771	782	759	760	818,200	760
2011-09-05	784	789	777	779	598,800	779
2011-09-02	794	803	790	794	432,000	794
2011-09-01	800	816	797	809	754,800	809
2011-08-31	793	797	787	792	877,700	792
2011-08-30	807	807	799	802	624,200	802
2011-08-29	790	804	781	795	639,400	795
2011-08-26	779	789	778	785	807,000	785
2011-08-25	777	790	775	780	583,900	780
2011-08-24	774	783	761	761	921,000	761
2011-08-23	767	770	757	765	1,511,500	765
2011-08-22	763	775	760	765	1,321,300	765
2011-08-19	768	776	762	763	893,700	763
2011-08-18	797	797	782	784	881,900	784
2011-08-17	809	813	802	802	1,015,700	802
2011-08-16	814	819	810	816	792,400	816
2011-08-15	814	819	802	810	950,600	810
2011-08-12	811	814	802	806	1,195,000	806
2011-08-11	803	811	797	807	699,900	807
2011-08-10	829	830	816	824	885,900	824
2011-08-09	791	811	780	808	1,450,200	808
2011-08-08	830	842	823	826	1,047,400	826
2011-08-05	851	852	839	840	1,076,100	840
2011-08-04	880	899	879	886	900,300	886
2011-08-03	886	888	875	878	1,365,200	878
2011-08-02	902	913	893	908	803,200	908
2011-08-01	920	932	910	914	1,265,500	914
2011-07-29	923	933	911	922	831,800	922
2011-07-28	916	919	910	911	585,600	911
2011-07-27	934	934	921	929	760,800	929
2011-07-26	931	937	927	933	622,000	933
2011-07-25	933	934	923	926	575,800	926
2011-07-22	931	935	925	932	678,000	932
2011-07-21	924	927	916	923	1,013,800	923
2011-07-20	927	934	918	921	664,100	921
2011-07-19	917	917	906	909	825,400	909
2011-07-15	911	919	910	918	450,600	918
2011-07-14	910	920	903	914	721,000	914
2011-07-13	908	912	901	909	448,800	909
2011-07-12	911	912	900	908	1,145,600	908
2011-07-11	909	912	905	910	363,300	910
2011-07-08	931	931	915	916	987,200	916
2011-07-07	905	919	900	916	630,500	916
2011-07-06	896	913	892	913	522,000	913
2011-07-05	899	907	894	900	731,900	900
2011-07-04	903	909	898	905	958,100	905
2011-07-01	898	899	887	889	535,100	889
2011-06-30	876	890	871	887	849,800	887
2011-06-29	878	879	869	879	794,300	879
2011-06-28	867	873	862	869	546,400	869
2011-06-27	861	863	852	859	686,800	859
2011-06-24	865	869	860	869	624,500	869
2011-06-23	851	868	851	858	633,400	858
2011-06-22	857	866	855	865	975,000	865
2011-06-21	846	847	837	842	720,500	842
2011-06-20	846	853	843	847	600,700	847
2011-06-17	845	850	834	842	1,284,500	842
2011-06-16	850	854	842	842	921,500	842
2011-06-15	861	863	854	861	577,700	861
2011-06-14	843	855	843	854	682,500	854
2011-06-13	843	851	834	851	926,200	851
2011-06-10	850	858	845	853	2,904,600	853
2011-06-09	835	843	825	840	1,017,100	840
2011-06-08	827	844	824	841	1,396,600	841
2011-06-07	819	825	811	824	989,100	824
2011-06-06	825	829	814	816	1,015,600	816
2011-06-03	835	842	828	829	889,200	829
2011-06-02	847	847	835	840	1,769,700	840
2011-06-01	852	856	838	847	2,013,300	847
2011-05-31	830	860	826	843	9,201,400	843
2011-05-30	810	824	807	821	1,508,000	821
2011-05-27	803	822	797	814	1,664,400	814
2011-05-26	794	813	794	808	1,262,300	808
2011-05-25	802	805	791	791	742,500	791
2011-05-24	798	805	793	797	1,345,000	797
2011-05-23	817	818	797	800	1,095,200	800
2011-05-20	827	836	816	818	884,200	818
2011-05-19	823	831	820	821	893,600	821
2011-05-18	810	826	807	821	1,767,200	821
2011-05-17	805	819	800	809	3,273,100	809
2011-05-16	853	857	830	832	1,903,100	832
2011-05-13	821	860	797	855	3,256,600	855
2011-05-12	820	834	813	816	789,400	816
2011-05-11	840	846	830	834	729,400	834
2011-05-10	829	837	819	828	1,152,000	828
2011-05-09	845	853	829	830	1,120,700	830
2011-05-06	839	849	824	844	1,062,800	844
2011-05-02	854	859	841	854	1,018,000	854
2011-04-28	833	842	828	840	923,700	840
2011-04-27	819	836	818	825	1,219,200	825
2011-04-26	822	822	808	811	823,200	811
2011-04-25	835	844	829	831	1,091,000	831
2011-04-22	816	829	808	823	995,400	823
2011-04-21	817	821	811	816	668,100	816
2011-04-20	803	812	802	808	1,081,500	808
2011-04-19	789	795	785	790	1,154,100	790
2011-04-18	818	827	802	802	1,302,800	802
2011-04-15	810	819	804	815	925,400	815
2011-04-14	808	818	795	812	1,617,800	812
2011-04-13	797	822	792	818	1,343,100	818
2011-04-12	819	819	791	798	2,183,000	798
2011-04-11	835	843	829	834	731,100	834
2011-04-08	829	844	803	837	2,803,600	837
2011-04-07	844	847	828	828	1,016,300	828
2011-04-06	845	848	827	835	1,401,300	835
2011-04-05	856	856	837	837	1,908,700	837
2011-04-04	836	853	835	843	1,556,100	843
2011-04-01	850	857	834	837	2,087,300	837
2011-03-31	872	872	852	860	1,035,900	860
2011-03-30	837	865	832	865	1,021,200	865
2011-03-29	834	847	822	836	1,649,300	836
2011-03-28	869	870	832	841	1,303,200	841
2011-03-25	847	863	836	856	1,651,000	856
2011-03-24	816	838	811	832	1,400,800	832
2011-03-23	841	844	807	815	2,162,200	815
2011-03-22	840	851	820	840	2,486,600	840
2011-03-18	775	824	774	817	3,804,300	817
2011-03-17	709	784	700	776	6,261,500	776
2011-03-16	713	745	713	739	4,899,300	739
2011-03-15	798	799	667	699	3,937,000	699
2011-03-14	847	857	807	817	2,097,900	817
2011-03-11	901	911	892	892	4,222,500	892
2011-03-10	930	933	910	914	1,197,700	914
2011-03-09	932	944	930	935	862,700	935
2011-03-08	926	938	925	929	626,500	929
2011-03-07	935	937	926	929	1,453,700	929
2011-03-04	950	957	940	944	1,048,500	944
2011-03-03	935	940	931	938	788,600	938
2011-03-02	942	949	932	934	1,594,600	934
2011-03-01	951	953	942	952	1,217,500	952
2011-02-28	946	951	930	948	1,684,900	948
2011-02-25	937	951	928	951	2,942,200	951
2011-02-24	943	943	927	929	3,393,600	929
2011-02-23	944	946	926	939	4,788,800	939
2011-02-22	991	993	972	974	1,315,300	974
2011-02-21	1,014	1,014	1,000	1,002	819,000	1,002
2011-02-18	1,012	1,019	1,006	1,010	1,320,000	1,010
2011-02-17	1,026	1,026	1,013	1,020	1,031,600	1,020
2011-02-16	1,018	1,023	1,007	1,015	1,010,600	1,015
2011-02-15	1,021	1,021	1,009	1,011	642,300	1,011
2011-02-14	1,037	1,037	1,015	1,019	670,900	1,019
2011-02-10	1,008	1,028	1,008	1,024	1,623,300	1,024
2011-02-09	1,037	1,037	1,006	1,007	846,400	1,007
2011-02-08	1,019	1,026	1,018	1,020	822,600	1,020
2011-02-07	995	1,013	990	1,007	1,223,700	1,007
2011-02-04	990	1,006	988	996	1,325,200	996
2011-02-03	981	987	971	985	1,185,800	985
2011-02-02	987	998	980	985	1,777,700	985
2011-02-01	1,000	1,001	965	973	2,712,300	973
2011-01-31	1,019	1,032	1,003	1,014	1,596,300	1,014
2011-01-28	1,047	1,053	1,022	1,030	1,171,100	1,030
2011-01-27	1,068	1,068	1,048	1,053	560,300	1,053
2011-01-26	1,058	1,060	1,051	1,052	524,200	1,052
2011-01-25	1,064	1,071	1,051	1,069	742,400	1,069
2011-01-24	1,055	1,059	1,046	1,058	625,400	1,058
2011-01-21	1,058	1,064	1,041	1,044	1,045,300	1,044
2011-01-20	1,068	1,070	1,054	1,055	1,023,900	1,055
2011-01-19	1,081	1,088	1,074	1,082	815,800	1,082
2011-01-18	1,061	1,088	1,060	1,081	1,272,600	1,081
2011-01-17	1,077	1,085	1,067	1,069	881,500	1,069
2011-01-14	1,066	1,100	1,066	1,076	1,517,600	1,076
2011-01-13	1,088	1,097	1,083	1,094	1,012,500	1,094
2011-01-12	1,082	1,088	1,071	1,072	698,900	1,072
2011-01-11	1,081	1,087	1,075	1,079	814,100	1,079
2011-01-07	1,080	1,093	1,078	1,088	717,600	1,088
2011-01-06	1,089	1,095	1,085	1,093	709,000	1,093
2011-01-05	1,082	1,082	1,066	1,071	578,400	1,071
2011-01-04	1,069	1,081	1,068	1,078	659,700	1,078

分割・併合履歴： [1991-01-28]1株→1.068株