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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
