4021 日産化学(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-094,3854,5134,3754,5131,327,9004,513
2025-07-084,2604,2864,2334,257553,3004,257
2025-07-074,3184,3404,2664,266292,1004,266
2025-07-044,3284,3594,3024,308381,8004,308
2025-07-034,3014,3894,2904,333805,9004,333
2025-07-024,2854,3374,2764,318511,3004,318
2025-07-014,3744,4024,3084,315554,1004,315
2025-06-304,4004,4134,3634,401598,4004,401
2025-06-274,3974,4084,3514,351510,2004,351
2025-06-264,3004,3354,2884,327356,0004,327
2025-06-254,2554,3204,2454,302379,8004,302
2025-06-244,2584,2804,2054,258491,9004,258
2025-06-234,1994,2584,1934,223544,8004,223
2025-06-204,2004,2294,1904,203822,4004,203
2025-06-194,2764,2814,2034,203487,0004,203
2025-06-184,2814,3334,2534,333426,2004,333
2025-06-174,2304,2754,2254,254469,6004,254
2025-06-164,2164,2464,2084,226430,4004,226
2025-06-134,2274,2444,1654,185754,0004,185
2025-06-124,3104,3254,2364,236421,5004,236
2025-06-114,2324,2904,2264,290386,5004,290
2025-06-104,2254,2644,1984,230581,2004,230
2025-06-094,2004,2274,1874,187317,2004,187
2025-06-064,1304,1744,1014,170545,9004,170
2025-06-054,1874,2004,1504,152491,5004,152
2025-06-044,2194,2514,1984,210444,6004,210
2025-06-034,2134,2394,1914,211353,7004,211
2025-06-024,2924,3014,2124,218431,9004,218
2025-05-304,2424,3534,2354,348753,2004,348
2025-05-294,2904,3014,2534,271550,5004,271
2025-05-284,3704,3714,2564,261560,5004,261
2025-05-274,2734,3064,2544,300415,3004,300
2025-05-264,2824,3014,2384,281374,9004,281
2025-05-234,2804,3014,2554,282343,2004,282
2025-05-224,2704,3244,2434,278501,5004,278
2025-05-214,2664,2904,2454,282486,5004,282
2025-05-204,1704,3684,1704,213678,2004,213
2025-05-194,1554,2204,1464,175319,4004,175
2025-05-164,2184,3384,1144,1651,127,1004,165
2025-05-154,1874,2614,1874,201592,7004,201
2025-05-144,3234,3464,2594,291524,8004,291
2025-05-134,3664,3964,3384,355456,5004,355
2025-05-124,3214,3344,2804,296354,5004,296
2025-05-094,3024,3214,2454,290661,1004,290
2025-05-084,2024,2704,2004,232270,7004,232
2025-05-074,2654,2914,2334,238475,1004,238
2025-05-024,1954,3064,1924,286402,0004,286
2025-05-014,1514,1874,1294,187388,9004,187
2025-04-304,1834,1974,1504,165355,4004,165
2025-04-284,1614,1794,1304,154498,2004,154
2025-04-254,1554,1714,1234,163415,8004,163
2025-04-244,0914,1454,0914,127459,4004,127
2025-04-234,1604,1634,0704,084553,7004,084
2025-04-224,0674,0804,0424,070385,8004,070
2025-04-214,1434,1434,0684,072287,2004,072
2025-04-184,0834,1524,0614,137346,5004,137
2025-04-174,0304,0754,0244,067443,0004,067
2025-04-164,0344,0584,0214,032371,0004,032
2025-04-154,0444,0614,0174,060444,1004,060
2025-04-144,0574,0834,0344,041484,0004,041
2025-04-113,9254,0173,8984,0011,149,8004,001
2025-04-104,1874,1874,0534,156932,3004,156
2025-04-093,9113,9613,8463,9091,011,8003,909
2025-04-084,0294,0803,9834,004993,6004,004
2025-04-073,9483,9823,8673,8991,248,1003,899
2025-04-044,1104,2344,1074,199908,8004,199
2025-04-034,1644,2654,1614,229699,6004,229
2025-04-024,3704,3884,2964,318629,8004,318
2025-04-014,4554,4804,3764,385710,3004,385
2025-03-314,4874,4954,4004,444877,5004,444
2025-03-284,5684,5744,5124,532462,4004,532
2025-03-274,6504,6574,5934,620610,2004,620
2025-03-264,6674,6684,6174,631500,8004,631
2025-03-254,5954,6364,5754,616550,4004,616
2025-03-244,5954,6154,5664,586375,3004,586
2025-03-214,5834,5974,5614,579624,5004,579
2025-03-194,5604,6244,5604,590502,2004,590
2025-03-184,5804,6014,5544,560485,9004,560
2025-03-174,5394,5804,5254,565401,1004,565
2025-03-144,4934,5594,4834,535733,3004,535
2025-03-134,5604,5854,5164,529657,7004,529
2025-03-124,5674,5904,5354,558586,2004,558
2025-03-114,5164,5674,4514,557623,1004,557
2025-03-104,5044,5604,4954,540587,8004,540
2025-03-074,3774,4764,3674,476727,7004,476
2025-03-064,3364,3754,3224,354401,0004,354
2025-03-054,2144,3384,2054,300555,2004,300
2025-03-044,2254,2824,2044,237712,6004,237
2025-03-034,3424,3494,2354,268750,3004,268
2025-02-284,3004,3314,2254,3191,125,8004,319
2025-02-274,3604,4184,3414,352498,5004,352
2025-02-264,4014,4044,2844,321551,3004,321
2025-02-254,3984,4114,3754,377483,2004,377
2025-02-214,3844,4054,3344,400595,9004,400
2025-02-204,3984,3984,3244,364813,4004,364
2025-02-194,4614,5014,4354,448502,0004,448
2025-02-184,4364,4894,4364,461376,0004,461
2025-02-174,5224,5274,4364,436425,5004,436
2025-02-144,4934,5224,4334,480862,3004,480
2025-02-134,6244,6244,4934,505731,6004,505
2025-02-124,5864,5934,5214,578851,1004,578
2025-02-104,6794,7374,5384,572838,0004,572
2025-02-074,6254,6404,5634,567471,4004,567
2025-02-064,5504,6194,5414,598420,3004,598
2025-02-054,5324,5664,5264,552412,7004,552
2025-02-044,5914,5964,5144,553530,0004,553
2025-02-034,6304,6434,5204,536611,6004,536
2025-01-314,7144,7144,6594,685359,8004,685
2025-01-304,7264,7264,6824,709398,0004,709
2025-01-294,7304,7784,6974,726397,7004,726
2025-01-284,7804,8074,6824,695451,9004,695
2025-01-274,8544,8704,7634,763483,6004,763
2025-01-244,7404,8644,7384,798656,2004,798
2025-01-234,6654,7074,6144,702534,5004,702
2025-01-224,6204,7124,6194,711535,9004,711
2025-01-214,6584,6654,6094,639303,8004,639
2025-01-204,6364,6814,6244,647393,1004,647
2025-01-174,6064,6394,5914,628394,0004,628
2025-01-164,6444,6914,6404,655387,5004,655
2025-01-154,7184,7284,6264,648483,5004,648
2025-01-144,7164,7524,6794,715636,9004,715
2025-01-104,7904,8214,7314,759745,0004,759
2025-01-094,8074,8174,7634,795485,6004,795
2025-01-084,8674,8734,8054,865530,2004,865
2025-01-074,9104,9164,8264,892408,7004,892
2025-01-064,9344,9974,8614,888489,7004,888

分割・併合履歴 : [1991-01-28]1株→1.068株