4021 日産化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-205,9806,0005,9205,940384,2005,940
2021-04-195,9606,0905,9206,080281,5006,080
2021-04-165,9706,0105,9305,960334,4005,960
2021-04-155,9406,0205,9405,960208,9005,960
2021-04-145,9106,0105,9105,970401,0005,970
2021-04-135,9306,0105,9205,930360,6005,930
2021-04-126,0706,1005,9105,910331,8005,910
2021-04-096,1006,1906,0706,100720,2006,100
2021-04-086,1506,1506,0106,070376,6006,070
2021-04-076,1906,2406,0906,110431,1006,110
2021-04-066,2906,3606,1306,140497,8006,140
2021-04-056,3006,3606,2306,240399,5006,240
2021-04-026,1506,3206,1406,290404,8006,290
2021-04-015,9306,1105,9006,070444,1006,070
2021-03-315,8805,9605,8505,910507,9005,910
2021-03-305,9805,9905,9105,980321,8005,980
2021-03-296,0306,0705,9606,030500,9006,030
2021-03-266,0306,1105,9005,950428,1005,950
2021-03-255,8105,9805,7805,950494,5005,950
2021-03-245,9806,0305,7705,770557,7005,770
2021-03-236,0506,0906,0006,000523,1006,000
2021-03-226,1106,1505,9405,980609,3005,980
2021-03-196,2506,3106,1406,290601,3006,290
2021-03-186,2006,3506,1906,350409,6006,350
2021-03-176,1806,2406,0906,140375,2006,140
2021-03-166,1106,2006,1006,120386,9006,120
2021-03-156,1006,2206,0706,170389,8006,170
2021-03-125,8606,1105,8606,100967,0006,100
2021-03-115,8105,9205,7405,860485,9005,860
2021-03-105,8105,8705,7305,840527,7005,840
2021-03-095,7805,7905,6705,740490,9005,740
2021-03-085,8005,8705,6905,730457,8005,730
2021-03-055,7105,7405,6105,700506,8005,700
2021-03-045,8405,9205,6705,710581,5005,710
2021-03-035,8505,9205,8005,890581,8005,890
2021-03-025,9306,0005,7705,790579,3005,790
2021-03-015,9905,9905,8905,910406,8005,910
2021-02-266,2006,2105,7905,790772,4005,790
2021-02-256,3006,3306,2306,280475,4006,280
2021-02-246,3006,3106,2006,230525,8006,230
2021-02-226,3606,4506,2206,240329,1006,240
2021-02-196,1006,3106,1006,310706,5006,310
2021-02-186,0306,1106,0206,060379,0006,060
2021-02-176,0106,1006,0006,020311,1006,020
2021-02-166,0106,1106,0006,020453,1006,020
2021-02-155,9506,0705,9306,070343,9006,070
2021-02-126,0606,0605,9405,990560,3005,990
2021-02-106,0806,0805,9806,020481,6006,020
2021-02-096,0406,1205,9806,100498,0006,100
2021-02-086,1406,2305,9705,990683,0005,990
2021-02-056,1106,1706,0406,130496,0006,130
2021-02-046,1806,1806,0506,070324,6006,070
2021-02-036,0606,1606,0306,150426,6006,150
2021-02-026,0506,0706,0206,040336,9006,040
2021-02-016,0006,0705,9506,040302,9006,040
2021-01-295,9406,0505,8905,960499,5005,960
2021-01-285,9205,9905,9005,930357,9005,930
2021-01-275,9906,0505,9306,020259,6006,020
2021-01-266,0706,1105,9105,950309,5005,950
2021-01-255,9906,1305,9906,120337,9006,120
2021-01-225,9105,9505,8805,930229,2005,930
2021-01-216,0806,1005,9806,010311,8006,010
2021-01-205,9706,0005,9105,990338,3005,990
2021-01-195,8405,9605,8305,910361,1005,910
2021-01-185,7805,8505,7605,780238,1005,780
2021-01-155,9005,9405,8305,830359,9005,830
2021-01-145,9506,0405,9305,960498,3005,960
2021-01-135,9806,0405,9206,020568,5006,020
2021-01-126,2006,2106,0406,050504,1006,050
2021-01-086,3406,3406,1506,300572,4006,300
2021-01-076,1906,3706,1306,280637,0006,280
2021-01-066,1606,1906,0006,010398,0006,010
2021-01-056,2406,3106,1806,210304,3006,210
2021-01-046,4706,4706,2206,240350,3006,240

分割・併合履歴 : [1991-01-28]1株→1.068株