4021 日産化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-205,8105,9205,8005,830493,5005,830
2023-03-175,8505,8705,7705,830566,5005,830
2023-03-165,6605,7805,6605,780573,3005,780
2023-03-155,8505,8705,7905,830452,5005,830
2023-03-145,9005,9205,8005,820536,2005,820
2023-03-136,0006,0405,9406,000474,7006,000
2023-03-106,0406,1006,0106,010903,9006,010
2023-03-096,1906,2006,0906,140500,3006,140
2023-03-086,0706,1206,0406,110469,9006,110
2023-03-076,0506,1806,0406,110409,6006,110
2023-03-066,0406,1306,0406,060413,6006,060
2023-03-035,9106,0605,9106,010672,0006,010
2023-03-025,8905,9405,8505,890706,5005,890
2023-03-015,9506,0005,9405,990412,1005,990
2023-02-285,9405,9905,9105,980670,7005,980
2023-02-275,9205,9505,8805,910386,7005,910
2023-02-245,7605,9005,7605,880460,0005,880
2023-02-225,8605,8905,7105,720567,1005,720
2023-02-215,8905,9105,8205,840373,1005,840
2023-02-205,8605,9005,8305,890326,4005,890
2023-02-175,8405,8805,7805,860482,0005,860
2023-02-165,9005,9505,8305,830456,2005,830
2023-02-155,9605,9805,8105,840561,1005,840
2023-02-146,0406,1505,9505,950830,1005,950
2023-02-135,7505,9605,7405,940953,9005,940
2023-02-106,1706,1706,0006,030936,7006,030
2023-02-095,9906,0905,9906,070288,0006,070
2023-02-086,1006,1406,0006,050555,2006,050
2023-02-076,1506,1506,0706,120326,0006,120
2023-02-066,0206,1106,0006,110551,8006,110
2023-02-036,0406,0405,9405,940527,7005,940
2023-02-026,0506,0505,9505,990288,5005,990
2023-02-016,1206,1406,0306,040325,0006,040
2023-01-316,1506,1506,0606,100460,6006,100
2023-01-306,0606,1306,0506,080448,3006,080
2023-01-276,1206,1206,0106,030307,6006,030
2023-01-266,0106,0906,0106,030366,8006,030
2023-01-255,9106,0005,9106,000274,7006,000
2023-01-245,9706,0105,9305,970330,2005,970
2023-01-235,9305,9405,8905,910280,4005,910
2023-01-205,8705,8805,8005,830406,8005,830
2023-01-195,8305,8605,7805,810369,7005,810
2023-01-185,7705,9405,7505,900509,6005,900
2023-01-175,7405,8105,7205,780310,1005,780
2023-01-165,7605,7905,7205,760482,6005,760
2023-01-136,0506,0505,8505,870730,8005,870
2023-01-125,9306,0705,9206,050568,0006,050
2023-01-115,8605,9405,8605,890534,9005,890
2023-01-105,6905,8405,6905,820703,1005,820
2023-01-065,6805,7605,6105,670735,7005,670
2023-01-055,6705,6905,6405,650358,9005,650
2023-01-045,7005,7405,6605,670489,4005,670

分割・併合履歴 : [1991-01-28]1株→1.068株