4021 日産化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	5,980	6,000	5,920	5,940	384,200	5,940
2021-04-19	5,960	6,090	5,920	6,080	281,500	6,080
2021-04-16	5,970	6,010	5,930	5,960	334,400	5,960
2021-04-15	5,940	6,020	5,940	5,960	208,900	5,960
2021-04-14	5,910	6,010	5,910	5,970	401,000	5,970
2021-04-13	5,930	6,010	5,920	5,930	360,600	5,930
2021-04-12	6,070	6,100	5,910	5,910	331,800	5,910
2021-04-09	6,100	6,190	6,070	6,100	720,200	6,100
2021-04-08	6,150	6,150	6,010	6,070	376,600	6,070
2021-04-07	6,190	6,240	6,090	6,110	431,100	6,110
2021-04-06	6,290	6,360	6,130	6,140	497,800	6,140
2021-04-05	6,300	6,360	6,230	6,240	399,500	6,240
2021-04-02	6,150	6,320	6,140	6,290	404,800	6,290
2021-04-01	5,930	6,110	5,900	6,070	444,100	6,070
2021-03-31	5,880	5,960	5,850	5,910	507,900	5,910
2021-03-30	5,980	5,990	5,910	5,980	321,800	5,980
2021-03-29	6,030	6,070	5,960	6,030	500,900	6,030
2021-03-26	6,030	6,110	5,900	5,950	428,100	5,950
2021-03-25	5,810	5,980	5,780	5,950	494,500	5,950
2021-03-24	5,980	6,030	5,770	5,770	557,700	5,770
2021-03-23	6,050	6,090	6,000	6,000	523,100	6,000
2021-03-22	6,110	6,150	5,940	5,980	609,300	5,980
2021-03-19	6,250	6,310	6,140	6,290	601,300	6,290
2021-03-18	6,200	6,350	6,190	6,350	409,600	6,350
2021-03-17	6,180	6,240	6,090	6,140	375,200	6,140
2021-03-16	6,110	6,200	6,100	6,120	386,900	6,120
2021-03-15	6,100	6,220	6,070	6,170	389,800	6,170
2021-03-12	5,860	6,110	5,860	6,100	967,000	6,100
2021-03-11	5,810	5,920	5,740	5,860	485,900	5,860
2021-03-10	5,810	5,870	5,730	5,840	527,700	5,840
2021-03-09	5,780	5,790	5,670	5,740	490,900	5,740
2021-03-08	5,800	5,870	5,690	5,730	457,800	5,730
2021-03-05	5,710	5,740	5,610	5,700	506,800	5,700
2021-03-04	5,840	5,920	5,670	5,710	581,500	5,710
2021-03-03	5,850	5,920	5,800	5,890	581,800	5,890
2021-03-02	5,930	6,000	5,770	5,790	579,300	5,790
2021-03-01	5,990	5,990	5,890	5,910	406,800	5,910
2021-02-26	6,200	6,210	5,790	5,790	772,400	5,790
2021-02-25	6,300	6,330	6,230	6,280	475,400	6,280
2021-02-24	6,300	6,310	6,200	6,230	525,800	6,230
2021-02-22	6,360	6,450	6,220	6,240	329,100	6,240
2021-02-19	6,100	6,310	6,100	6,310	706,500	6,310
2021-02-18	6,030	6,110	6,020	6,060	379,000	6,060
2021-02-17	6,010	6,100	6,000	6,020	311,100	6,020
2021-02-16	6,010	6,110	6,000	6,020	453,100	6,020
2021-02-15	5,950	6,070	5,930	6,070	343,900	6,070
2021-02-12	6,060	6,060	5,940	5,990	560,300	5,990
2021-02-10	6,080	6,080	5,980	6,020	481,600	6,020
2021-02-09	6,040	6,120	5,980	6,100	498,000	6,100
2021-02-08	6,140	6,230	5,970	5,990	683,000	5,990
2021-02-05	6,110	6,170	6,040	6,130	496,000	6,130
2021-02-04	6,180	6,180	6,050	6,070	324,600	6,070
2021-02-03	6,060	6,160	6,030	6,150	426,600	6,150
2021-02-02	6,050	6,070	6,020	6,040	336,900	6,040
2021-02-01	6,000	6,070	5,950	6,040	302,900	6,040
2021-01-29	5,940	6,050	5,890	5,960	499,500	5,960
2021-01-28	5,920	5,990	5,900	5,930	357,900	5,930
2021-01-27	5,990	6,050	5,930	6,020	259,600	6,020
2021-01-26	6,070	6,110	5,910	5,950	309,500	5,950
2021-01-25	5,990	6,130	5,990	6,120	337,900	6,120
2021-01-22	5,910	5,950	5,880	5,930	229,200	5,930
2021-01-21	6,080	6,100	5,980	6,010	311,800	6,010
2021-01-20	5,970	6,000	5,910	5,990	338,300	5,990
2021-01-19	5,840	5,960	5,830	5,910	361,100	5,910
2021-01-18	5,780	5,850	5,760	5,780	238,100	5,780
2021-01-15	5,900	5,940	5,830	5,830	359,900	5,830
2021-01-14	5,950	6,040	5,930	5,960	498,300	5,960
2021-01-13	5,980	6,040	5,920	6,020	568,500	6,020
2021-01-12	6,200	6,210	6,040	6,050	504,100	6,050
2021-01-08	6,340	6,340	6,150	6,300	572,400	6,300
2021-01-07	6,190	6,370	6,130	6,280	637,000	6,280
2021-01-06	6,160	6,190	6,000	6,010	398,000	6,010
2021-01-05	6,240	6,310	6,180	6,210	304,300	6,210
2021-01-04	6,470	6,470	6,220	6,240	350,300	6,240

分割・併合履歴： [1991-01-28]1株→1.068株