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
2024-07-125,0035,0945,0015,0161,177,9005,016
2024-07-114,9695,0784,9695,040955,5005,040
2024-07-104,9144,9374,8884,929630,5004,929
2024-07-094,9024,9834,8964,948682,0004,948
2024-07-084,8884,9284,8844,912593,5004,912
2024-07-054,8734,8814,8374,854583,0004,854
2024-07-044,9274,9484,8224,822675,9004,822
2024-07-034,9054,9654,8804,927717,0004,927
2024-07-024,9154,9474,8424,9081,320,3004,908
2024-07-015,0635,1034,9054,9581,635,9004,958
2024-06-285,0185,1185,0175,0971,370,3005,097
2024-06-274,9505,0104,9314,990898,9004,990
2024-06-264,9975,0594,9635,000807,7005,000
2024-06-254,9504,9774,9134,940716,0004,940
2024-06-244,9544,9944,9024,9661,000,1004,966
2024-06-214,8774,9114,8454,8841,178,8004,884
2024-06-204,8694,8874,7624,837962,0004,837
2024-06-194,8004,8564,7724,832964,9004,832
2024-06-184,7374,7934,6994,7721,467,7004,772
2024-06-174,5714,5974,5154,5971,010,2004,597
2024-06-144,5184,5814,5184,5251,452,7004,525
2024-06-134,5994,6164,5274,541929,0004,541
2024-06-124,6564,6654,5724,587898,2004,587
2024-06-114,6434,7294,6124,688786,9004,688
2024-06-104,6604,6714,6104,621796,0004,621
2024-06-074,6534,6834,5964,6671,042,2004,667
2024-06-064,6524,7454,6434,683977,9004,683
2024-06-054,7794,7824,6324,6681,257,8004,668
2024-06-044,6204,8264,6204,8122,267,4004,812
2024-06-034,6994,7614,6134,6202,414,5004,620
2024-05-314,3644,4084,3344,3591,617,3004,359
2024-05-304,4904,4984,2894,3091,346,3004,309
2024-05-294,5304,5844,4824,5341,206,2004,534
2024-05-284,4484,4764,4204,434737,6004,434
2024-05-274,4684,4974,3884,4281,062,6004,428
2024-05-244,4474,5284,4184,468930,6004,468
2024-05-234,5584,5584,4904,5171,013,4004,517
2024-05-224,6414,6414,5174,5581,359,3004,558
2024-05-214,7754,7794,6804,6891,417,7004,689
2024-05-204,7694,8844,7084,7821,267,1004,782
2024-05-174,6954,7474,6414,7121,426,9004,712
2024-05-164,8224,8604,7054,7111,974,4004,711
2024-05-155,1855,2104,8824,8871,629,2004,887
2024-05-145,2005,2585,1605,1951,744,6005,195
2024-05-135,5205,5385,4465,520762,3005,520
2024-05-105,4365,5505,4215,512846,3005,512
2024-05-095,3505,5105,3505,466609,4005,466
2024-05-085,3975,4225,3485,353536,8005,353
2024-05-075,3785,4445,3615,421587,0005,421
2024-05-025,3705,4075,3505,385398,0005,385
2024-05-015,3555,4185,3485,389662,6005,389
2024-04-305,5505,5535,3675,402670,0005,402
2024-04-265,4455,5055,4255,476650,1005,476
2024-04-255,5475,5615,4965,498491,9005,498
2024-04-245,6315,6925,5465,559538,9005,559
2024-04-235,5615,6495,5515,589556,2005,589
2024-04-225,5325,5805,4825,551406,6005,551
2024-04-195,4925,4995,3665,432713,6005,432
2024-04-185,5135,6275,5135,562560,6005,562
2024-04-175,5025,5895,4315,513510,0005,513
2024-04-165,4205,4915,3805,486450,4005,486
2024-04-155,4295,4755,4045,475354,1005,475
2024-04-125,5735,5945,5055,507533,9005,507
2024-04-115,4805,5455,4155,541411,3005,541
2024-04-105,6005,6455,5025,525523,9005,525
2024-04-095,6305,6475,5965,620634,6005,620
2024-04-085,6545,6765,6085,644316,1005,644
2024-04-055,6205,6765,6025,642412,1005,642
2024-04-045,7005,8005,6795,718545,4005,718
2024-04-035,7635,7635,6405,650555,9005,650
2024-04-025,7255,7785,6875,750420,2005,750
2024-04-015,7995,8095,7375,780370,5005,780
2024-03-295,7445,7785,7045,725777,7005,725
2024-03-285,7995,8115,6955,715475,4005,715
2024-03-275,8395,9605,8255,879655,8005,879
2024-03-265,8455,8995,8215,870583,2005,870
2024-03-256,0476,0555,8835,915527,9005,915
2024-03-226,0676,1236,0396,067440,3006,067
2024-03-216,1086,1536,0806,110419,5006,110
2024-03-195,9876,0055,9146,000323,4006,000
2024-03-185,9516,0195,8975,998409,5005,998
2024-03-155,8815,9215,8455,882516,3005,882
2024-03-145,8695,9945,8435,979576,0005,979
2024-03-135,8505,8805,7925,846617,4005,846
2024-03-125,8005,8785,7225,837912,9005,837
2024-03-116,0246,0615,8355,874718,3005,874
2024-03-086,0646,1796,0456,0951,259,7006,095
2024-03-076,1196,1296,0216,046772,0006,046
2024-03-066,0256,1636,0106,1061,013,4006,106
2024-03-056,1806,2146,0696,069536,3006,069
2024-03-046,3226,3496,1876,203386,9006,203
2024-03-016,2306,2966,1596,248436,6006,248
2024-02-296,2296,3686,2206,253832,3006,253
2024-02-286,2886,3006,1806,268297,5006,268
2024-02-276,2006,2766,1856,232392,6006,232
2024-02-266,3596,3936,2266,254348,4006,254
2024-02-226,2666,3006,1996,269515,4006,269
2024-02-216,3506,3506,2606,297352,9006,297
2024-02-206,2176,3146,2086,282380,3006,282
2024-02-196,2296,3056,1786,237255,7006,237
2024-02-166,0896,3746,0836,270514,3006,270
2024-02-156,2916,3286,1596,177459,7006,177
2024-02-146,2346,2996,1426,223542,7006,223
2024-02-136,1636,2846,0876,202533,6006,202
2024-02-096,2676,2786,1486,163764,3006,163
2024-02-086,1376,2756,1006,222650,3006,222
2024-02-076,1306,1676,0956,142336,5006,142
2024-02-066,1226,1586,0506,110528,8006,110
2024-02-056,0506,1896,0476,156482,6006,156
2024-02-025,9976,1265,9616,020668,9006,020
2024-02-015,9145,9145,8025,842469,1005,842
2024-01-315,8605,9245,8125,922469,1005,922
2024-01-305,9745,9925,8805,901336,3005,901
2024-01-295,9415,9995,9085,959503,1005,959
2024-01-265,8425,9315,8365,905431,0005,905
2024-01-255,8065,9215,8065,883531,8005,883
2024-01-245,8265,8745,7655,798531,7005,798
2024-01-235,8795,9275,8525,876455,2005,876
2024-01-225,8825,8945,8155,866494,1005,866
2024-01-195,8725,8825,8055,826452,8005,826
2024-01-185,8005,8785,7825,805678,5005,805
2024-01-176,1426,1665,9005,900698,2005,900
2024-01-166,1106,1676,0906,107617,2006,107
2024-01-156,0006,1595,9956,133777,9006,133
2024-01-126,0976,0975,9055,9951,116,5005,995
2024-01-115,8885,9445,8685,897721,6005,897
2024-01-105,7575,8745,7215,8281,122,8005,828
2024-01-095,6005,6715,6005,659530,9005,659
2024-01-055,5905,6345,5685,577543,7005,577
2024-01-045,4885,5555,4225,555525,8005,555

分割・併合履歴 : [1991-01-28]1株→1.068株