4021 日産化学(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,012	1,022	1,008	1,016	999,600	1,016
2012-12-27	1,010	1,017	998	1,004	1,094,300	1,004
2012-12-26	997	1,005	989	1,005	930,800	1,005
2012-12-25	986	994	984	989	832,500	989
2012-12-21	987	993	967	969	1,327,200	969
2012-12-20	993	996	971	977	1,991,000	977
2012-12-19	965	989	962	989	1,544,000	989
2012-12-18	960	973	959	963	1,051,000	963
2012-12-17	974	979	951	953	1,251,500	953
2012-12-14	975	978	952	954	3,539,400	954
2012-12-13	970	973	962	969	840,300	969
2012-12-12	950	964	950	957	909,800	957
2012-12-11	946	960	942	943	1,027,300	943
2012-12-10	977	977	951	955	989,900	955
2012-12-07	972	981	967	973	928,200	973
2012-12-06	987	989	959	967	1,575,900	967
2012-12-05	981	988	969	978	1,591,200	978
2012-12-04	986	997	978	993	718,200	993
2012-12-03	999	1,006	993	993	682,700	993
2012-11-30	993	999	978	991	817,200	991
2012-11-29	989	998	987	993	756,000	993
2012-11-28	984	996	980	986	886,400	986
2012-11-27	998	1,001	978	987	1,481,900	987
2012-11-26	1,008	1,010	998	999	1,209,600	999
2012-11-22	980	1,004	978	990	1,910,900	990
2012-11-21	946	959	942	955	1,125,300	955
2012-11-20	948	949	935	942	956,600	942
2012-11-19	940	947	929	943	1,697,000	943
2012-11-16	895	914	891	913	1,318,600	913
2012-11-15	900	905	880	888	1,205,200	888
2012-11-14	874	874	859	863	413,400	863
2012-11-13	888	894	868	875	745,200	875
2012-11-12	883	887	872	873	438,400	873
2012-11-09	879	885	866	881	693,300	881
2012-11-08	904	907	886	892	867,000	892
2012-11-07	920	920	898	906	855,700	906
2012-11-06	915	922	908	912	1,085,800	912
2012-11-05	923	932	914	919	728,100	919
2012-11-02	929	933	924	926	982,700	926
2012-11-01	895	928	881	913	1,658,100	913
2012-10-31	903	907	880	880	1,603,100	880
2012-10-30	932	946	880	888	2,891,900	888
2012-10-29	935	936	918	925	972,800	925
2012-10-26	945	945	924	925	1,028,100	925
2012-10-25	933	940	923	939	1,142,700	939
2012-10-24	932	944	930	936	1,014,100	936
2012-10-23	940	949	933	944	804,700	944
2012-10-22	925	945	921	941	1,110,700	941
2012-10-19	942	948	931	940	1,300,500	940
2012-10-18	922	948	921	945	1,486,600	945
2012-10-17	928	929	917	921	932,100	921
2012-10-16	906	923	903	920	799,600	920
2012-10-15	894	904	885	899	960,500	899
2012-10-12	879	900	873	896	1,857,800	896
2012-10-11	860	878	858	866	1,035,700	866
2012-10-10	885	887	868	872	883,100	872
2012-10-09	893	906	890	900	1,194,100	900
2012-10-05	887	892	878	892	1,152,800	892
2012-10-04	877	899	868	886	1,486,800	886
2012-10-03	850	874	848	862	1,480,100	862
2012-10-02	852	861	850	854	816,100	854
2012-10-01	866	869	836	844	1,358,500	844
2012-09-28	865	881	864	873	1,419,000	873
2012-09-27	866	868	853	864	1,347,200	864
2012-09-26	896	899	871	874	1,453,700	874
2012-09-25	906	914	892	911	1,175,800	911
2012-09-24	905	916	902	907	1,338,100	907
2012-09-21	919	925	910	911	1,376,200	911
2012-09-20	934	935	916	920	1,804,300	920
2012-09-19	950	951	926	944	1,245,500	944
2012-09-18	944	950	936	944	979,400	944
2012-09-14	936	952	924	943	2,463,600	943
2012-09-13	929	935	918	929	693,500	929
2012-09-12	904	929	903	929	1,228,600	929
2012-09-11	904	904	890	897	1,206,700	897
2012-09-10	906	909	901	908	468,000	908
2012-09-07	916	922	901	911	1,056,700	911
2012-09-06	909	910	888	898	1,354,000	898
2012-09-05	880	915	880	912	2,484,600	912
2012-09-04	863	871	855	868	1,322,200	868
2012-09-03	866	877	863	864	1,064,900	864
2012-08-31	882	886	866	869	1,349,200	869
2012-08-30	895	900	888	894	962,600	894
2012-08-29	894	903	891	895	1,495,300	895
2012-08-28	912	913	882	891	2,573,900	891
2012-08-27	925	932	917	918	1,007,900	918
2012-08-24	918	919	910	914	944,000	914
2012-08-23	924	932	920	928	1,172,700	928
2012-08-22	926	934	916	930	1,064,500	930
2012-08-21	935	940	928	930	795,900	930
2012-08-20	943	945	934	940	697,700	940
2012-08-17	919	941	912	933	1,309,600	933
2012-08-16	915	916	901	914	806,800	914
2012-08-15	918	919	899	910	693,100	910
2012-08-14	903	916	901	915	917,700	915
2012-08-13	881	900	875	895	1,071,400	895
2012-08-10	884	884	866	880	1,491,400	880
2012-08-09	884	894	870	893	1,258,000	893
2012-08-08	883	895	877	884	1,617,700	884
2012-08-07	872	882	870	880	881,200	880
2012-08-06	868	878	865	872	1,016,300	872
2012-08-03	837	851	828	846	913,500	846
2012-08-02	838	853	838	842	1,350,900	842
2012-08-01	828	843	825	837	1,068,500	837
2012-07-31	802	836	800	828	1,808,800	828
2012-07-30	813	816	794	804	1,482,600	804
2012-07-27	799	808	790	804	917,100	804
2012-07-26	786	790	781	786	764,400	786
2012-07-25	781	791	773	777	1,069,400	777
2012-07-24	784	794	783	789	848,200	789
2012-07-23	800	800	784	786	756,600	786
2012-07-20	823	823	804	807	940,500	807
2012-07-19	799	817	799	816	851,700	816
2012-07-18	806	810	796	798	898,500	798
2012-07-17	799	809	791	802	871,100	802
2012-07-13	783	803	783	799	1,391,500	799
2012-07-12	797	798	786	788	912,600	788
2012-07-11	791	797	789	797	670,100	797
2012-07-10	791	799	790	792	827,800	792
2012-07-09	792	799	785	788	831,200	788
2012-07-06	795	799	787	792	686,400	792
2012-07-05	792	799	785	796	849,900	796
2012-07-04	788	795	786	793	954,400	793
2012-07-03	768	786	767	779	696,100	779
2012-07-02	777	780	768	768	808,300	768
2012-06-29	745	776	745	774	1,324,800	774
2012-06-28	750	752	737	747	901,100	747
2012-06-27	728	740	725	740	1,229,600	740
2012-06-26	731	735	715	724	1,112,500	724
2012-06-25	750	752	734	735	630,800	735
2012-06-22	737	747	735	744	1,226,100	744
2012-06-21	732	750	730	742	1,058,000	742
2012-06-20	730	734	724	729	1,035,700	729
2012-06-19	725	732	719	722	815,600	722
2012-06-18	725	737	722	726	1,290,900	726
2012-06-15	705	715	704	710	1,545,100	710
2012-06-14	695	703	692	703	1,335,100	703
2012-06-13	688	698	687	693	899,800	693
2012-06-12	675	691	670	682	784,000	682
2012-06-11	682	694	681	689	692,900	689
2012-06-08	688	689	671	672	2,907,200	672
2012-06-07	688	693	683	690	1,353,000	690
2012-06-06	659	681	658	678	1,452,200	678
2012-06-05	636	655	636	655	1,440,100	655
2012-06-04	628	633	622	630	824,500	630
2012-06-01	660	661	641	642	643,700	642
2012-05-31	657	663	652	663	824,900	663
2012-05-30	672	673	657	667	982,400	667
2012-05-29	654	676	651	676	1,081,000	676
2012-05-28	667	672	649	654	1,089,800	654
2012-05-25	679	681	662	664	1,174,100	664
2012-05-24	683	686	671	678	1,212,300	678
2012-05-23	704	704	681	683	1,297,200	683
2012-05-22	700	709	699	705	1,217,200	705
2012-05-21	702	702	691	694	1,052,500	694
2012-05-18	702	707	693	694	1,213,800	694
2012-05-17	700	717	694	714	1,347,100	714
2012-05-16	703	715	691	703	1,913,400	703
2012-05-15	688	717	677	704	1,556,200	704
2012-05-14	701	703	688	691	804,200	691
2012-05-11	708	709	693	694	1,007,400	694
2012-05-10	697	710	697	707	1,021,200	707
2012-05-09	705	711	698	700	962,600	700
2012-05-08	711	725	709	712	1,246,800	712
2012-05-07	704	710	701	704	787,400	704
2012-05-02	720	730	716	719	591,600	719
2012-05-01	720	725	715	718	793,200	718
2012-04-27	728	741	719	727	1,163,600	727
2012-04-26	741	742	727	731	579,800	731
2012-04-25	741	744	730	733	1,289,200	733
2012-04-24	731	734	724	727	878,000	727
2012-04-23	730	736	724	735	1,032,300	735
2012-04-20	733	737	724	729	1,112,800	729
2012-04-19	758	758	734	739	1,447,900	739
2012-04-18	744	760	736	758	1,191,100	758
2012-04-17	734	736	727	732	1,036,700	732
2012-04-16	724	729	715	725	907,000	725
2012-04-13	748	752	733	735	2,588,100	735
2012-04-12	734	751	726	746	1,209,400	746
2012-04-11	722	733	718	729	1,230,800	729
2012-04-10	742	747	730	734	1,003,600	734
2012-04-09	737	740	731	733	1,029,400	733
2012-04-06	757	757	744	747	1,019,100	747
2012-04-05	757	764	751	758	1,040,300	758
2012-04-04	768	776	755	756	1,110,500	756
2012-04-03	770	780	764	765	1,295,900	765
2012-04-02	786	786	765	765	1,308,300	765
2012-03-30	778	788	775	777	935,000	777
2012-03-29	785	785	772	779	819,900	779
2012-03-28	785	799	784	790	705,500	790
2012-03-27	798	800	790	796	1,184,400	796
2012-03-26	793	795	777	783	598,500	783
2012-03-23	789	792	782	784	959,300	784
2012-03-22	804	805	791	796	1,129,000	796
2012-03-21	809	815	803	810	1,184,400	810
2012-03-19	819	824	812	812	629,600	812
2012-03-16	819	829	815	821	665,000	821
2012-03-15	825	829	818	821	827,400	821
2012-03-14	827	832	819	819	881,000	819
2012-03-13	819	828	809	810	1,410,300	810
2012-03-12	830	830	811	818	1,204,700	818
2012-03-09	829	832	809	821	3,626,300	821
2012-03-08	812	818	811	815	959,900	815
2012-03-07	790	808	790	806	956,900	806
2012-03-06	818	821	800	804	899,600	804
2012-03-05	823	834	813	815	658,400	815
2012-03-02	828	829	817	826	1,195,300	826
2012-03-01	825	843	824	827	2,203,400	827
2012-02-29	831	835	810	810	1,161,700	810
2012-02-28	817	824	803	824	862,800	824
2012-02-27	821	828	818	824	796,900	824
2012-02-24	821	824	810	819	1,093,400	819
2012-02-23	808	820	803	817	953,400	817
2012-02-22	797	810	797	807	1,009,800	807
2012-02-21	791	807	791	796	687,600	796
2012-02-20	805	807	797	801	652,800	801
2012-02-17	789	798	783	796	1,849,500	796
2012-02-16	778	788	771	774	842,800	774
2012-02-15	775	794	769	782	969,600	782
2012-02-14	764	775	762	771	972,300	771
2012-02-13	761	767	752	765	546,900	765
2012-02-10	764	771	760	763	1,011,700	763
2012-02-09	760	771	757	764	759,500	764
2012-02-08	760	769	756	766	801,700	766
2012-02-07	734	752	733	750	1,047,900	750
2012-02-06	748	749	736	743	587,700	743
2012-02-03	739	743	733	739	690,100	739
2012-02-02	751	752	733	744	1,227,100	744
2012-02-01	752	760	734	742	1,359,100	742
2012-01-31	761	766	751	762	1,273,700	762
2012-01-30	764	775	759	760	767,800	760
2012-01-27	775	778	765	773	763,800	773
2012-01-26	777	784	771	775	557,000	775
2012-01-25	778	781	765	776	658,600	776
2012-01-24	774	778	765	771	501,500	771
2012-01-23	775	778	771	772	634,100	772
2012-01-20	774	780	764	775	933,900	775
2012-01-19	751	763	751	759	557,600	759
2012-01-18	740	748	725	743	531,200	743
2012-01-17	727	733	719	731	502,100	731
2012-01-16	726	731	718	722	400,600	722
2012-01-13	730	740	725	734	1,512,300	734
2012-01-12	718	723	716	719	470,900	719
2012-01-11	722	730	720	724	527,200	724
2012-01-10	724	728	717	718	779,400	718
2012-01-06	740	744	726	731	432,600	731
2012-01-05	758	758	747	747	376,700	747
2012-01-04	758	763	755	759	459,100	759

分割・併合履歴： [1991-01-28]1株→1.068株