1. HOME >
  2. 株価時系列 >
  3. 4021

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
2022-11-286,8006,8106,7306,760264,8006,760
2022-11-256,8006,8906,7806,800310,1006,800
2022-11-246,6906,8206,6506,780430,7006,780
2022-11-226,5806,6306,5506,600322,0006,600
2022-11-216,4906,5706,4706,570214,8006,570
2022-11-186,5006,5406,4806,490273,0006,490
2022-11-176,5506,5706,5006,520294,5006,520
2022-11-166,5906,5906,4406,550360,5006,550
2022-11-156,6306,7006,6006,630353,3006,630
2022-11-146,7906,7906,6006,600521,4006,600
2022-11-116,8506,8506,6406,690947,5006,690
2022-11-106,5306,5506,4406,450368,2006,450
2022-11-096,6206,6306,5606,570310,4006,570
2022-11-086,5706,6206,5106,620411,7006,620
2022-11-076,5406,5806,4806,520328,1006,520
2022-11-046,3106,4806,3106,470551,2006,470
2022-11-026,5806,6006,4506,510578,0006,510
2022-11-016,7006,7306,6206,660307,4006,660
2022-10-316,7206,7806,7006,700415,5006,700
2022-10-286,6906,7206,5906,600843,1006,600
2022-10-276,7706,8206,7106,730300,5006,730
2022-10-266,8106,8306,7606,780248,9006,780
2022-10-256,7406,7806,7106,740324,0006,740
2022-10-246,7206,7506,6606,660233,6006,660
2022-10-216,6806,7206,5906,620431,1006,620
2022-10-206,7006,7306,6506,700366,0006,700
2022-10-196,8906,8906,8006,800267,8006,800
2022-10-186,8706,8706,7306,790405,7006,790
2022-10-176,6906,7306,6306,700439,2006,700
2022-10-146,7306,8406,7306,810630,4006,810
2022-10-136,7306,7806,6706,670334,8006,670
2022-10-126,7706,8606,7506,790562,4006,790
2022-10-116,5906,7806,5406,710676,0006,710
2022-10-076,7206,7206,6106,650314,8006,650
2022-10-066,6606,7806,6506,750428,9006,750
2022-10-056,6906,7506,6406,720541,6006,720
2022-10-046,5706,6406,5506,620530,5006,620
2022-10-036,4006,4806,3506,470507,9006,470
2022-09-306,5106,5606,3806,4501,095,4006,450
2022-09-296,4606,5406,4506,510641,5006,510
2022-09-286,4606,5606,3906,430824,0006,430
2022-09-276,4706,5706,4706,500541,1006,500
2022-09-266,5506,5506,3706,440644,6006,440
2022-09-226,6206,6806,5806,680407,4006,680
2022-09-216,7306,7606,6806,700358,8006,700
2022-09-206,8606,9106,7706,780409,4006,780
2022-09-166,7906,8006,7106,760584,9006,760
2022-09-156,9406,9706,8706,890387,5006,890
2022-09-146,9006,9906,8606,890619,9006,890
2022-09-137,1407,1907,1307,150241,9007,150
2022-09-127,2007,2107,1207,170236,3007,170
2022-09-097,1907,1907,0707,130670,9007,130
2022-09-086,9707,0606,9307,040394,5007,040
2022-09-076,8806,9206,8206,890397,1006,890
2022-09-066,9707,0006,8806,900212,3006,900
2022-09-056,8806,9506,8606,930202,1006,930
2022-09-026,8906,9106,8506,880303,7006,880
2022-09-017,0607,0806,8706,880495,2006,880
2022-08-316,9907,0806,9807,070666,6007,070
2022-08-307,1707,1807,0507,120229,4007,120
2022-08-297,0707,1107,0307,080381,3007,080
2022-08-267,2307,3007,1807,220270,6007,220
2022-08-257,1407,1907,0907,160215,6007,160
2022-08-247,1607,1707,0607,090317,8007,090
2022-08-237,1607,1907,1107,170284,0007,170
2022-08-227,1907,2407,1507,220290,2007,220
2022-08-197,3107,3107,1807,200251,4007,200
2022-08-187,2907,3107,2407,260288,2007,260
2022-08-177,4007,4807,3707,400420,6007,400
2022-08-167,4807,4807,3607,440368,6007,440
2022-08-157,2607,4107,2507,360328,2007,360
2022-08-127,4207,4207,1807,260816,1007,260
2022-08-107,1407,1707,0207,120529,4007,120
2022-08-097,0207,2307,0207,160840,2007,160
2022-08-086,6306,7106,6106,690489,8006,690
2022-08-056,6806,7006,5906,680477,2006,680
2022-08-046,7306,7606,6906,740311,1006,740
2022-08-036,6406,7206,5806,690386,7006,690
2022-08-026,7606,8306,6006,680503,5006,680
2022-08-016,8206,8906,8006,860173,3006,860
2022-07-296,7706,8106,7306,760349,2006,760
2022-07-286,8006,8206,6806,720381,9006,720
2022-07-276,7306,8306,7006,800378,9006,800
2022-07-266,8106,8306,7406,810251,8006,810
2022-07-256,8206,8406,7706,810225,0006,810
2022-07-226,9206,9306,8106,890314,0006,890
2022-07-216,7306,8506,7306,820305,4006,820
2022-07-206,7006,7906,6806,770457,9006,770
2022-07-196,5506,5906,4906,560289,2006,560
2022-07-156,5306,5706,4306,510406,5006,510
2022-07-146,5206,6806,5106,630360,4006,630
2022-07-136,5106,5906,5106,570440,9006,570
2022-07-126,5706,5706,4206,440411,7006,440
2022-07-116,6106,6306,5406,570285,5006,570
2022-07-086,5406,6306,4906,510725,9006,510
2022-07-076,5006,5406,3806,510510,3006,510
2022-07-066,2706,4406,2406,400624,5006,400
2022-07-056,4406,5606,4306,520398,0006,520
2022-07-046,3006,4106,3006,370373,1006,370
2022-07-016,3206,4506,2506,250445,3006,250
2022-06-306,3906,4006,2206,250789,7006,250
2022-06-296,3906,4506,3606,400989,7006,400
2022-06-286,2906,4506,2606,400446,0006,400
2022-06-276,3606,4006,3106,340374,9006,340
2022-06-246,1906,2906,1806,280522,3006,280
2022-06-236,1206,2106,0906,180602,1006,180
2022-06-226,1906,2706,0806,100469,7006,100
2022-06-216,1806,2106,1006,150471,1006,150
2022-06-206,2906,3006,0006,040625,6006,040
2022-06-176,2306,2806,1406,230954,5006,230
2022-06-166,8206,8206,4206,430633,5006,430
2022-06-156,7806,8406,6806,710464,1006,710
2022-06-146,8706,8706,6906,820871,3006,820
2022-06-137,3907,4307,2307,240513,0007,240
2022-06-107,5707,5707,4607,520625,7007,520
2022-06-097,5807,6307,5307,580674,2007,580
2022-06-087,5707,6707,5607,580430,4007,580
2022-06-077,5807,6607,5107,550330,3007,550
2022-06-067,3907,5607,3407,510453,7007,510
2022-06-037,4407,4407,3007,390487,3007,390
2022-06-027,3007,4207,2807,330359,2007,330
2022-06-017,3107,3707,2207,280477,3007,280
2022-05-317,3607,4707,2807,2801,035,1007,280
2022-05-307,2107,4107,2107,380882,3007,380
2022-05-277,3107,3207,1507,200302,0007,200
2022-05-267,2507,3307,1507,170431,4007,170
2022-05-257,2507,3307,2107,250305,2007,250
2022-05-247,4007,4007,2307,250309,8007,250
2022-05-237,3207,3507,2107,320343,4007,320
2022-05-207,1707,2907,1407,200346,1007,200
2022-05-197,1207,2807,1207,230457,1007,230
2022-05-187,3107,4707,2807,360510,0007,360
2022-05-177,3907,3907,2007,300570,3007,300
2022-05-167,3007,4807,1807,420623,8007,420
2022-05-137,3707,4007,0607,100693,3007,100
2022-05-126,9206,9806,7706,910405,4006,910
2022-05-116,9607,0006,9006,960377,4006,960
2022-05-106,9607,0306,8907,000312,3007,000
2022-05-096,9707,0606,9207,020319,2007,020
2022-05-066,9507,1806,9507,040503,3007,040
2022-05-026,8906,9606,7906,920395,3006,920
2022-04-286,7606,9406,7606,910549,7006,910
2022-04-276,6606,7906,6506,730922,8006,730
2022-04-266,9407,0006,8306,840399,8006,840
2022-04-256,9006,9006,7406,850516,8006,850
2022-04-226,9607,0506,7906,990788,8006,990
2022-04-217,2707,4107,2207,350329,3007,350
2022-04-207,3807,4007,1907,260374,1007,260
2022-04-197,4307,4307,3107,380360,0007,380
2022-04-187,2307,3007,1907,290307,0007,290
2022-04-157,3207,3607,2107,290370,6007,290
2022-04-147,2207,4007,1607,360574,9007,360
2022-04-137,0307,1607,0207,130366,6007,130
2022-04-127,0807,1106,9506,980347,0006,980
2022-04-117,0607,1607,0607,140427,1007,140
2022-04-087,0107,0906,9207,080659,2007,080
2022-04-076,7707,0006,7706,960546,2006,960
2022-04-067,0407,0406,7806,890678,7006,890
2022-04-057,2307,2507,0107,100527,3007,100
2022-04-047,2007,2207,0507,150343,6007,150
2022-04-017,1807,3207,1107,210443,5007,210
2022-03-317,2407,3207,1907,230587,2007,230
2022-03-307,4607,4807,3007,390646,0007,390
2022-03-297,3807,4707,3207,440408,7007,440
2022-03-287,3307,3607,2707,310287,9007,310
2022-03-257,3907,4507,2407,390509,5007,390
2022-03-247,1407,2607,0807,250392,2007,250
2022-03-237,1807,2407,0407,210463,3007,210
2022-03-227,0907,1006,9406,950458,8006,950
2022-03-186,9206,9606,8006,890702,8006,890
2022-03-176,9906,9906,8506,900396,1006,900
2022-03-166,7706,8406,6906,750487,0006,750
2022-03-156,5706,7506,5706,680309,9006,680
2022-03-146,6906,7106,5906,590363,1006,590
2022-03-116,6206,6606,5106,550807,2006,550
2022-03-106,4106,6206,3806,620838,5006,620
2022-03-096,3006,3306,1906,210478,5006,210
2022-03-086,3406,4206,2006,220501,9006,220
2022-03-076,4006,5306,3606,450473,4006,450
2022-03-046,4606,5806,3706,470476,6006,470
2022-03-036,3906,6006,3806,540409,7006,540
2022-03-026,3306,4006,2806,310427,5006,310
2022-03-016,5706,6206,4606,490451,1006,490
2022-02-286,4206,5306,3706,500504,4006,500
2022-02-256,2806,3406,1806,340570,3006,340
2022-02-246,2106,2606,1606,220612,3006,220
2022-02-226,2906,3206,2206,300348,9006,300
2022-02-216,4106,5006,3306,490255,4006,490
2022-02-186,5006,5906,4506,550320,6006,550
2022-02-176,7206,7206,5106,560346,3006,560
2022-02-166,5706,7306,5506,700491,3006,700
2022-02-156,4606,5706,4306,470524,2006,470
2022-02-146,3406,4606,3406,400560,6006,400
2022-02-106,6206,7206,5306,540643,4006,540
2022-02-096,4106,4806,3406,420528,1006,420
2022-02-086,4906,5206,3406,420496,4006,420
2022-02-076,5406,6406,4106,590606,7006,590
2022-02-046,1506,2606,1406,240356,5006,240
2022-02-036,1906,2406,1306,170306,4006,170
2022-02-026,2506,3206,1906,270368,3006,270
2022-02-016,0806,2106,0806,130295,5006,130
2022-01-316,1206,2406,0806,180342,9006,180
2022-01-286,0506,2306,0406,160487,5006,160
2022-01-276,1906,2105,9305,980466,6005,980
2022-01-266,0506,1606,0306,120313,1006,120
2022-01-256,0706,0905,9306,040441,0006,040
2022-01-246,0906,1606,0206,160241,5006,160
2022-01-216,0606,1406,0206,130256,5006,130
2022-01-206,1106,2606,0706,200301,7006,200
2022-01-196,1306,2006,0406,100448,1006,100
2022-01-186,2506,3606,1906,220301,6006,220
2022-01-176,3806,4506,2806,280245,6006,280
2022-01-146,4206,5006,2706,280653,0006,280
2022-01-136,6206,6806,5806,620364,5006,620
2022-01-126,5006,6606,5006,640353,0006,640
2022-01-116,4606,5806,4606,500373,6006,500
2022-01-076,6106,6406,4406,470346,0006,470
2022-01-066,7406,8206,5406,540367,7006,540
2022-01-056,6506,7506,6206,710291,4006,710
2022-01-046,7506,7906,6006,690320,6006,690

分割・併合履歴 ： [1991-01-28]1株→1.068株