4021 日産化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 5,305 | 5,407 | 5,293 | 5,316 | 404,300 | 5,316 |
| 2024-10-18 | 5,271 | 5,305 | 5,261 | 5,294 | 268,800 | 5,294 |
| 2024-10-17 | 5,348 | 5,349 | 5,241 | 5,246 | 383,300 | 5,246 |
| 2024-10-16 | 5,316 | 5,361 | 5,279 | 5,312 | 604,800 | 5,312 |
| 2024-10-15 | 5,364 | 5,399 | 5,353 | 5,381 | 542,600 | 5,381 |
| 2024-10-11 | 5,349 | 5,355 | 5,287 | 5,327 | 595,000 | 5,327 |
| 2024-10-10 | 5,294 | 5,346 | 5,252 | 5,326 | 610,500 | 5,326 |
| 2024-10-09 | 5,232 | 5,280 | 5,217 | 5,245 | 410,300 | 5,245 |
| 2024-10-08 | 5,184 | 5,253 | 5,159 | 5,194 | 448,000 | 5,194 |
| 2024-10-07 | 5,281 | 5,294 | 5,195 | 5,195 | 419,300 | 5,195 |
| 2024-10-04 | 5,110 | 5,192 | 5,110 | 5,181 | 346,000 | 5,181 |
| 2024-10-03 | 5,219 | 5,219 | 5,077 | 5,115 | 523,400 | 5,115 |
| 2024-10-02 | 5,079 | 5,100 | 4,999 | 5,050 | 648,700 | 5,050 |
| 2024-10-01 | 5,145 | 5,159 | 5,070 | 5,140 | 548,500 | 5,140 |
| 2024-09-30 | 4,992 | 5,147 | 4,962 | 5,126 | 802,900 | 5,126 |
| 2024-09-27 | 5,185 | 5,292 | 5,165 | 5,292 | 748,900 | 5,292 |
| 2024-09-26 | 5,240 | 5,267 | 5,191 | 5,254 | 528,800 | 5,254 |
| 2024-09-25 | 5,172 | 5,259 | 5,162 | 5,243 | 360,700 | 5,243 |
| 2024-09-24 | 5,209 | 5,259 | 5,195 | 5,198 | 528,100 | 5,198 |
| 2024-09-20 | 5,158 | 5,199 | 5,141 | 5,177 | 701,300 | 5,177 |
| 2024-09-19 | 5,068 | 5,115 | 5,037 | 5,087 | 515,200 | 5,087 |
| 2024-09-18 | 5,031 | 5,085 | 4,986 | 5,022 | 469,700 | 5,022 |
| 2024-09-17 | 5,000 | 5,041 | 4,945 | 4,998 | 564,900 | 4,998 |
| 2024-09-13 | 4,997 | 5,005 | 4,923 | 4,945 | 686,300 | 4,945 |
| 2024-09-12 | 4,952 | 5,021 | 4,937 | 4,979 | 645,900 | 4,979 |
| 2024-09-11 | 4,935 | 4,958 | 4,816 | 4,843 | 919,400 | 4,843 |
| 2024-09-10 | 4,943 | 4,989 | 4,928 | 4,935 | 984,600 | 4,935 |
| 2024-09-09 | 4,908 | 4,998 | 4,901 | 4,990 | 640,800 | 4,990 |
| 2024-09-06 | 5,071 | 5,099 | 4,978 | 4,978 | 701,100 | 4,978 |
| 2024-09-05 | 4,833 | 5,063 | 4,812 | 5,044 | 1,009,200 | 5,044 |
| 2024-09-04 | 4,900 | 5,007 | 4,893 | 4,940 | 1,142,800 | 4,940 |
| 2024-09-03 | 5,044 | 5,067 | 4,984 | 5,050 | 475,600 | 5,050 |
| 2024-09-02 | 4,990 | 5,030 | 4,941 | 5,011 | 698,700 | 5,011 |
| 2024-08-30 | 4,920 | 5,038 | 4,870 | 4,990 | 11,450,100 | 4,990 |
| 2024-08-29 | 5,050 | 5,084 | 4,967 | 5,000 | 1,075,300 | 5,000 |
| 2024-08-28 | 4,900 | 5,059 | 4,860 | 5,015 | 901,900 | 5,015 |
| 2024-08-27 | 4,955 | 4,974 | 4,903 | 4,921 | 689,600 | 4,921 |
| 2024-08-26 | 4,938 | 4,952 | 4,873 | 4,928 | 695,300 | 4,928 |
| 2024-08-23 | 4,895 | 4,980 | 4,870 | 4,971 | 725,700 | 4,971 |
| 2024-08-22 | 4,892 | 4,929 | 4,837 | 4,913 | 725,100 | 4,913 |
| 2024-08-21 | 4,921 | 4,942 | 4,840 | 4,856 | 809,300 | 4,856 |
| 2024-08-20 | 4,825 | 4,989 | 4,799 | 4,946 | 983,300 | 4,946 |
| 2024-08-19 | 4,716 | 4,818 | 4,647 | 4,760 | 1,069,600 | 4,760 |
| 2024-08-16 | 4,756 | 4,767 | 4,664 | 4,760 | 1,366,800 | 4,760 |
| 2024-08-15 | 4,635 | 4,687 | 4,528 | 4,686 | 1,170,700 | 4,686 |
| 2024-08-14 | 4,750 | 4,773 | 4,622 | 4,705 | 966,100 | 4,705 |
| 2024-08-13 | 4,594 | 4,745 | 4,492 | 4,727 | 1,958,200 | 4,727 |
| 2024-08-09 | 4,614 | 4,696 | 4,460 | 4,571 | 1,225,800 | 4,571 |
| 2024-08-08 | 4,434 | 4,615 | 4,402 | 4,544 | 955,600 | 4,544 |
| 2024-08-07 | 4,317 | 4,552 | 4,304 | 4,488 | 1,310,600 | 4,488 |
| 2024-08-06 | 4,108 | 4,527 | 4,096 | 4,527 | 1,521,000 | 4,527 |
| 2024-08-05 | 4,350 | 4,388 | 3,946 | 4,038 | 1,308,900 | 4,038 |
| 2024-08-02 | 4,530 | 4,589 | 4,457 | 4,470 | 807,100 | 4,470 |
| 2024-08-01 | 4,740 | 4,798 | 4,664 | 4,720 | 543,400 | 4,720 |
| 2024-07-31 | 4,765 | 4,874 | 4,702 | 4,874 | 700,800 | 4,874 |
| 2024-07-30 | 4,778 | 4,788 | 4,726 | 4,763 | 519,800 | 4,763 |
| 2024-07-29 | 4,832 | 4,861 | 4,770 | 4,770 | 538,100 | 4,770 |
| 2024-07-26 | 4,755 | 4,802 | 4,735 | 4,762 | 657,300 | 4,762 |
| 2024-07-25 | 4,702 | 4,745 | 4,663 | 4,715 | 801,200 | 4,715 |
| 2024-07-24 | 4,802 | 4,840 | 4,753 | 4,772 | 514,400 | 4,772 |
| 2024-07-23 | 4,840 | 4,918 | 4,830 | 4,863 | 478,700 | 4,863 |
| 2024-07-22 | 4,970 | 4,990 | 4,866 | 4,875 | 599,700 | 4,875 |
| 2024-07-19 | 5,059 | 5,101 | 4,932 | 4,940 | 776,100 | 4,940 |
| 2024-07-18 | 4,976 | 5,137 | 4,976 | 5,097 | 957,600 | 5,097 |
| 2024-07-17 | 5,043 | 5,091 | 4,991 | 5,037 | 552,600 | 5,037 |
| 2024-07-16 | 5,051 | 5,059 | 4,973 | 5,000 | 460,300 | 5,000 |
| 2024-07-12 | 5,003 | 5,094 | 5,001 | 5,016 | 1,177,900 | 5,016 |
| 2024-07-11 | 4,969 | 5,078 | 4,969 | 5,040 | 955,500 | 5,040 |
| 2024-07-10 | 4,914 | 4,937 | 4,888 | 4,929 | 630,500 | 4,929 |
| 2024-07-09 | 4,902 | 4,983 | 4,896 | 4,948 | 682,000 | 4,948 |
| 2024-07-08 | 4,888 | 4,928 | 4,884 | 4,912 | 593,500 | 4,912 |
| 2024-07-05 | 4,873 | 4,881 | 4,837 | 4,854 | 583,000 | 4,854 |
| 2024-07-04 | 4,927 | 4,948 | 4,822 | 4,822 | 675,900 | 4,822 |
| 2024-07-03 | 4,905 | 4,965 | 4,880 | 4,927 | 717,000 | 4,927 |
| 2024-07-02 | 4,915 | 4,947 | 4,842 | 4,908 | 1,320,300 | 4,908 |
| 2024-07-01 | 5,063 | 5,103 | 4,905 | 4,958 | 1,635,900 | 4,958 |
| 2024-06-28 | 5,018 | 5,118 | 5,017 | 5,097 | 1,370,300 | 5,097 |
| 2024-06-27 | 4,950 | 5,010 | 4,931 | 4,990 | 898,900 | 4,990 |
| 2024-06-26 | 4,997 | 5,059 | 4,963 | 5,000 | 807,700 | 5,000 |
| 2024-06-25 | 4,950 | 4,977 | 4,913 | 4,940 | 716,000 | 4,940 |
| 2024-06-24 | 4,954 | 4,994 | 4,902 | 4,966 | 1,000,100 | 4,966 |
| 2024-06-21 | 4,877 | 4,911 | 4,845 | 4,884 | 1,178,800 | 4,884 |
| 2024-06-20 | 4,869 | 4,887 | 4,762 | 4,837 | 962,000 | 4,837 |
| 2024-06-19 | 4,800 | 4,856 | 4,772 | 4,832 | 964,900 | 4,832 |
| 2024-06-18 | 4,737 | 4,793 | 4,699 | 4,772 | 1,467,700 | 4,772 |
| 2024-06-17 | 4,571 | 4,597 | 4,515 | 4,597 | 1,010,200 | 4,597 |
| 2024-06-14 | 4,518 | 4,581 | 4,518 | 4,525 | 1,452,700 | 4,525 |
| 2024-06-13 | 4,599 | 4,616 | 4,527 | 4,541 | 929,000 | 4,541 |
| 2024-06-12 | 4,656 | 4,665 | 4,572 | 4,587 | 898,200 | 4,587 |
| 2024-06-11 | 4,643 | 4,729 | 4,612 | 4,688 | 786,900 | 4,688 |
| 2024-06-10 | 4,660 | 4,671 | 4,610 | 4,621 | 796,000 | 4,621 |
| 2024-06-07 | 4,653 | 4,683 | 4,596 | 4,667 | 1,042,200 | 4,667 |
| 2024-06-06 | 4,652 | 4,745 | 4,643 | 4,683 | 977,900 | 4,683 |
| 2024-06-05 | 4,779 | 4,782 | 4,632 | 4,668 | 1,257,800 | 4,668 |
| 2024-06-04 | 4,620 | 4,826 | 4,620 | 4,812 | 2,267,400 | 4,812 |
| 2024-06-03 | 4,699 | 4,761 | 4,613 | 4,620 | 2,414,500 | 4,620 |
| 2024-05-31 | 4,364 | 4,408 | 4,334 | 4,359 | 1,617,300 | 4,359 |
| 2024-05-30 | 4,490 | 4,498 | 4,289 | 4,309 | 1,346,300 | 4,309 |
| 2024-05-29 | 4,530 | 4,584 | 4,482 | 4,534 | 1,206,200 | 4,534 |
| 2024-05-28 | 4,448 | 4,476 | 4,420 | 4,434 | 737,600 | 4,434 |
| 2024-05-27 | 4,468 | 4,497 | 4,388 | 4,428 | 1,062,600 | 4,428 |
| 2024-05-24 | 4,447 | 4,528 | 4,418 | 4,468 | 930,600 | 4,468 |
| 2024-05-23 | 4,558 | 4,558 | 4,490 | 4,517 | 1,013,400 | 4,517 |
| 2024-05-22 | 4,641 | 4,641 | 4,517 | 4,558 | 1,359,300 | 4,558 |
| 2024-05-21 | 4,775 | 4,779 | 4,680 | 4,689 | 1,417,700 | 4,689 |
| 2024-05-20 | 4,769 | 4,884 | 4,708 | 4,782 | 1,267,100 | 4,782 |
| 2024-05-17 | 4,695 | 4,747 | 4,641 | 4,712 | 1,426,900 | 4,712 |
| 2024-05-16 | 4,822 | 4,860 | 4,705 | 4,711 | 1,974,400 | 4,711 |
| 2024-05-15 | 5,185 | 5,210 | 4,882 | 4,887 | 1,629,200 | 4,887 |
| 2024-05-14 | 5,200 | 5,258 | 5,160 | 5,195 | 1,744,600 | 5,195 |
| 2024-05-13 | 5,520 | 5,538 | 5,446 | 5,520 | 762,300 | 5,520 |
| 2024-05-10 | 5,436 | 5,550 | 5,421 | 5,512 | 846,300 | 5,512 |
| 2024-05-09 | 5,350 | 5,510 | 5,350 | 5,466 | 609,400 | 5,466 |
| 2024-05-08 | 5,397 | 5,422 | 5,348 | 5,353 | 536,800 | 5,353 |
| 2024-05-07 | 5,378 | 5,444 | 5,361 | 5,421 | 587,000 | 5,421 |
| 2024-05-02 | 5,370 | 5,407 | 5,350 | 5,385 | 398,000 | 5,385 |
| 2024-05-01 | 5,355 | 5,418 | 5,348 | 5,389 | 662,600 | 5,389 |
| 2024-04-30 | 5,550 | 5,553 | 5,367 | 5,402 | 670,000 | 5,402 |
| 2024-04-26 | 5,445 | 5,505 | 5,425 | 5,476 | 650,100 | 5,476 |
| 2024-04-25 | 5,547 | 5,561 | 5,496 | 5,498 | 491,900 | 5,498 |
| 2024-04-24 | 5,631 | 5,692 | 5,546 | 5,559 | 538,900 | 5,559 |
| 2024-04-23 | 5,561 | 5,649 | 5,551 | 5,589 | 556,200 | 5,589 |
| 2024-04-22 | 5,532 | 5,580 | 5,482 | 5,551 | 406,600 | 5,551 |
| 2024-04-19 | 5,492 | 5,499 | 5,366 | 5,432 | 713,600 | 5,432 |
| 2024-04-18 | 5,513 | 5,627 | 5,513 | 5,562 | 560,600 | 5,562 |
| 2024-04-17 | 5,502 | 5,589 | 5,431 | 5,513 | 510,000 | 5,513 |
| 2024-04-16 | 5,420 | 5,491 | 5,380 | 5,486 | 450,400 | 5,486 |
| 2024-04-15 | 5,429 | 5,475 | 5,404 | 5,475 | 354,100 | 5,475 |
| 2024-04-12 | 5,573 | 5,594 | 5,505 | 5,507 | 533,900 | 5,507 |
| 2024-04-11 | 5,480 | 5,545 | 5,415 | 5,541 | 411,300 | 5,541 |
| 2024-04-10 | 5,600 | 5,645 | 5,502 | 5,525 | 523,900 | 5,525 |
| 2024-04-09 | 5,630 | 5,647 | 5,596 | 5,620 | 634,600 | 5,620 |
| 2024-04-08 | 5,654 | 5,676 | 5,608 | 5,644 | 316,100 | 5,644 |
| 2024-04-05 | 5,620 | 5,676 | 5,602 | 5,642 | 412,100 | 5,642 |
| 2024-04-04 | 5,700 | 5,800 | 5,679 | 5,718 | 545,400 | 5,718 |
| 2024-04-03 | 5,763 | 5,763 | 5,640 | 5,650 | 555,900 | 5,650 |
| 2024-04-02 | 5,725 | 5,778 | 5,687 | 5,750 | 420,200 | 5,750 |
| 2024-04-01 | 5,799 | 5,809 | 5,737 | 5,780 | 370,500 | 5,780 |
| 2024-03-29 | 5,744 | 5,778 | 5,704 | 5,725 | 777,700 | 5,725 |
| 2024-03-28 | 5,799 | 5,811 | 5,695 | 5,715 | 475,400 | 5,715 |
| 2024-03-27 | 5,839 | 5,960 | 5,825 | 5,879 | 655,800 | 5,879 |
| 2024-03-26 | 5,845 | 5,899 | 5,821 | 5,870 | 583,200 | 5,870 |
| 2024-03-25 | 6,047 | 6,055 | 5,883 | 5,915 | 527,900 | 5,915 |
| 2024-03-22 | 6,067 | 6,123 | 6,039 | 6,067 | 440,300 | 6,067 |
| 2024-03-21 | 6,108 | 6,153 | 6,080 | 6,110 | 419,500 | 6,110 |
| 2024-03-19 | 5,987 | 6,005 | 5,914 | 6,000 | 323,400 | 6,000 |
| 2024-03-18 | 5,951 | 6,019 | 5,897 | 5,998 | 409,500 | 5,998 |
| 2024-03-15 | 5,881 | 5,921 | 5,845 | 5,882 | 516,300 | 5,882 |
| 2024-03-14 | 5,869 | 5,994 | 5,843 | 5,979 | 576,000 | 5,979 |
| 2024-03-13 | 5,850 | 5,880 | 5,792 | 5,846 | 617,400 | 5,846 |
| 2024-03-12 | 5,800 | 5,878 | 5,722 | 5,837 | 912,900 | 5,837 |
| 2024-03-11 | 6,024 | 6,061 | 5,835 | 5,874 | 718,300 | 5,874 |
| 2024-03-08 | 6,064 | 6,179 | 6,045 | 6,095 | 1,259,700 | 6,095 |
| 2024-03-07 | 6,119 | 6,129 | 6,021 | 6,046 | 772,000 | 6,046 |
| 2024-03-06 | 6,025 | 6,163 | 6,010 | 6,106 | 1,013,400 | 6,106 |
| 2024-03-05 | 6,180 | 6,214 | 6,069 | 6,069 | 536,300 | 6,069 |
| 2024-03-04 | 6,322 | 6,349 | 6,187 | 6,203 | 386,900 | 6,203 |
| 2024-03-01 | 6,230 | 6,296 | 6,159 | 6,248 | 436,600 | 6,248 |
| 2024-02-29 | 6,229 | 6,368 | 6,220 | 6,253 | 832,300 | 6,253 |
| 2024-02-28 | 6,288 | 6,300 | 6,180 | 6,268 | 297,500 | 6,268 |
| 2024-02-27 | 6,200 | 6,276 | 6,185 | 6,232 | 392,600 | 6,232 |
| 2024-02-26 | 6,359 | 6,393 | 6,226 | 6,254 | 348,400 | 6,254 |
| 2024-02-22 | 6,266 | 6,300 | 6,199 | 6,269 | 515,400 | 6,269 |
| 2024-02-21 | 6,350 | 6,350 | 6,260 | 6,297 | 352,900 | 6,297 |
| 2024-02-20 | 6,217 | 6,314 | 6,208 | 6,282 | 380,300 | 6,282 |
| 2024-02-19 | 6,229 | 6,305 | 6,178 | 6,237 | 255,700 | 6,237 |
| 2024-02-16 | 6,089 | 6,374 | 6,083 | 6,270 | 514,300 | 6,270 |
| 2024-02-15 | 6,291 | 6,328 | 6,159 | 6,177 | 459,700 | 6,177 |
| 2024-02-14 | 6,234 | 6,299 | 6,142 | 6,223 | 542,700 | 6,223 |
| 2024-02-13 | 6,163 | 6,284 | 6,087 | 6,202 | 533,600 | 6,202 |
| 2024-02-09 | 6,267 | 6,278 | 6,148 | 6,163 | 764,300 | 6,163 |
| 2024-02-08 | 6,137 | 6,275 | 6,100 | 6,222 | 650,300 | 6,222 |
| 2024-02-07 | 6,130 | 6,167 | 6,095 | 6,142 | 336,500 | 6,142 |
| 2024-02-06 | 6,122 | 6,158 | 6,050 | 6,110 | 528,800 | 6,110 |
| 2024-02-05 | 6,050 | 6,189 | 6,047 | 6,156 | 482,600 | 6,156 |
| 2024-02-02 | 5,997 | 6,126 | 5,961 | 6,020 | 668,900 | 6,020 |
| 2024-02-01 | 5,914 | 5,914 | 5,802 | 5,842 | 469,100 | 5,842 |
| 2024-01-31 | 5,860 | 5,924 | 5,812 | 5,922 | 469,100 | 5,922 |
| 2024-01-30 | 5,974 | 5,992 | 5,880 | 5,901 | 336,300 | 5,901 |
| 2024-01-29 | 5,941 | 5,999 | 5,908 | 5,959 | 503,100 | 5,959 |
| 2024-01-26 | 5,842 | 5,931 | 5,836 | 5,905 | 431,000 | 5,905 |
| 2024-01-25 | 5,806 | 5,921 | 5,806 | 5,883 | 531,800 | 5,883 |
| 2024-01-24 | 5,826 | 5,874 | 5,765 | 5,798 | 531,700 | 5,798 |
| 2024-01-23 | 5,879 | 5,927 | 5,852 | 5,876 | 455,200 | 5,876 |
| 2024-01-22 | 5,882 | 5,894 | 5,815 | 5,866 | 494,100 | 5,866 |
| 2024-01-19 | 5,872 | 5,882 | 5,805 | 5,826 | 452,800 | 5,826 |
| 2024-01-18 | 5,800 | 5,878 | 5,782 | 5,805 | 678,500 | 5,805 |
| 2024-01-17 | 6,142 | 6,166 | 5,900 | 5,900 | 698,200 | 5,900 |
| 2024-01-16 | 6,110 | 6,167 | 6,090 | 6,107 | 617,200 | 6,107 |
| 2024-01-15 | 6,000 | 6,159 | 5,995 | 6,133 | 777,900 | 6,133 |
| 2024-01-12 | 6,097 | 6,097 | 5,905 | 5,995 | 1,116,500 | 5,995 |
| 2024-01-11 | 5,888 | 5,944 | 5,868 | 5,897 | 721,600 | 5,897 |
| 2024-01-10 | 5,757 | 5,874 | 5,721 | 5,828 | 1,122,800 | 5,828 |
| 2024-01-09 | 5,600 | 5,671 | 5,600 | 5,659 | 530,900 | 5,659 |
| 2024-01-05 | 5,590 | 5,634 | 5,568 | 5,577 | 543,700 | 5,577 |
| 2024-01-04 | 5,488 | 5,555 | 5,422 | 5,555 | 525,800 | 5,555 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
