4021 日産化学(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 6,130 | 6,200 | 6,040 | 6,100 | 448,100 | 6,100 |
| 2022-01-18 | 6,250 | 6,360 | 6,190 | 6,220 | 301,600 | 6,220 |
| 2022-01-17 | 6,380 | 6,450 | 6,280 | 6,280 | 245,600 | 6,280 |
| 2022-01-14 | 6,420 | 6,500 | 6,270 | 6,280 | 653,000 | 6,280 |
| 2022-01-13 | 6,620 | 6,680 | 6,580 | 6,620 | 364,500 | 6,620 |
| 2022-01-12 | 6,500 | 6,660 | 6,500 | 6,640 | 353,000 | 6,640 |
| 2022-01-11 | 6,460 | 6,580 | 6,460 | 6,500 | 373,600 | 6,500 |
| 2022-01-07 | 6,610 | 6,640 | 6,440 | 6,470 | 346,000 | 6,470 |
| 2022-01-06 | 6,740 | 6,820 | 6,540 | 6,540 | 367,700 | 6,540 |
| 2022-01-05 | 6,650 | 6,750 | 6,620 | 6,710 | 291,400 | 6,710 |
| 2022-01-04 | 6,750 | 6,790 | 6,600 | 6,690 | 320,600 | 6,690 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
