4021 日産化学(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 5,810 | 5,920 | 5,800 | 5,830 | 493,500 | 5,830 |
| 2023-03-17 | 5,850 | 5,870 | 5,770 | 5,830 | 566,500 | 5,830 |
| 2023-03-16 | 5,660 | 5,780 | 5,660 | 5,780 | 573,300 | 5,780 |
| 2023-03-15 | 5,850 | 5,870 | 5,790 | 5,830 | 452,500 | 5,830 |
| 2023-03-14 | 5,900 | 5,920 | 5,800 | 5,820 | 536,200 | 5,820 |
| 2023-03-13 | 6,000 | 6,040 | 5,940 | 6,000 | 474,700 | 6,000 |
| 2023-03-10 | 6,040 | 6,100 | 6,010 | 6,010 | 903,900 | 6,010 |
| 2023-03-09 | 6,190 | 6,200 | 6,090 | 6,140 | 500,300 | 6,140 |
| 2023-03-08 | 6,070 | 6,120 | 6,040 | 6,110 | 469,900 | 6,110 |
| 2023-03-07 | 6,050 | 6,180 | 6,040 | 6,110 | 409,600 | 6,110 |
| 2023-03-06 | 6,040 | 6,130 | 6,040 | 6,060 | 413,600 | 6,060 |
| 2023-03-03 | 5,910 | 6,060 | 5,910 | 6,010 | 672,000 | 6,010 |
| 2023-03-02 | 5,890 | 5,940 | 5,850 | 5,890 | 706,500 | 5,890 |
| 2023-03-01 | 5,950 | 6,000 | 5,940 | 5,990 | 412,100 | 5,990 |
| 2023-02-28 | 5,940 | 5,990 | 5,910 | 5,980 | 670,700 | 5,980 |
| 2023-02-27 | 5,920 | 5,950 | 5,880 | 5,910 | 386,700 | 5,910 |
| 2023-02-24 | 5,760 | 5,900 | 5,760 | 5,880 | 460,000 | 5,880 |
| 2023-02-22 | 5,860 | 5,890 | 5,710 | 5,720 | 567,100 | 5,720 |
| 2023-02-21 | 5,890 | 5,910 | 5,820 | 5,840 | 373,100 | 5,840 |
| 2023-02-20 | 5,860 | 5,900 | 5,830 | 5,890 | 326,400 | 5,890 |
| 2023-02-17 | 5,840 | 5,880 | 5,780 | 5,860 | 482,000 | 5,860 |
| 2023-02-16 | 5,900 | 5,950 | 5,830 | 5,830 | 456,200 | 5,830 |
| 2023-02-15 | 5,960 | 5,980 | 5,810 | 5,840 | 561,100 | 5,840 |
| 2023-02-14 | 6,040 | 6,150 | 5,950 | 5,950 | 830,100 | 5,950 |
| 2023-02-13 | 5,750 | 5,960 | 5,740 | 5,940 | 953,900 | 5,940 |
| 2023-02-10 | 6,170 | 6,170 | 6,000 | 6,030 | 936,700 | 6,030 |
| 2023-02-09 | 5,990 | 6,090 | 5,990 | 6,070 | 288,000 | 6,070 |
| 2023-02-08 | 6,100 | 6,140 | 6,000 | 6,050 | 555,200 | 6,050 |
| 2023-02-07 | 6,150 | 6,150 | 6,070 | 6,120 | 326,000 | 6,120 |
| 2023-02-06 | 6,020 | 6,110 | 6,000 | 6,110 | 551,800 | 6,110 |
| 2023-02-03 | 6,040 | 6,040 | 5,940 | 5,940 | 527,700 | 5,940 |
| 2023-02-02 | 6,050 | 6,050 | 5,950 | 5,990 | 288,500 | 5,990 |
| 2023-02-01 | 6,120 | 6,140 | 6,030 | 6,040 | 325,000 | 6,040 |
| 2023-01-31 | 6,150 | 6,150 | 6,060 | 6,100 | 460,600 | 6,100 |
| 2023-01-30 | 6,060 | 6,130 | 6,050 | 6,080 | 448,300 | 6,080 |
| 2023-01-27 | 6,120 | 6,120 | 6,010 | 6,030 | 307,600 | 6,030 |
| 2023-01-26 | 6,010 | 6,090 | 6,010 | 6,030 | 366,800 | 6,030 |
| 2023-01-25 | 5,910 | 6,000 | 5,910 | 6,000 | 274,700 | 6,000 |
| 2023-01-24 | 5,970 | 6,010 | 5,930 | 5,970 | 330,200 | 5,970 |
| 2023-01-23 | 5,930 | 5,940 | 5,890 | 5,910 | 280,400 | 5,910 |
| 2023-01-20 | 5,870 | 5,880 | 5,800 | 5,830 | 406,800 | 5,830 |
| 2023-01-19 | 5,830 | 5,860 | 5,780 | 5,810 | 369,700 | 5,810 |
| 2023-01-18 | 5,770 | 5,940 | 5,750 | 5,900 | 509,600 | 5,900 |
| 2023-01-17 | 5,740 | 5,810 | 5,720 | 5,780 | 310,100 | 5,780 |
| 2023-01-16 | 5,760 | 5,790 | 5,720 | 5,760 | 482,600 | 5,760 |
| 2023-01-13 | 6,050 | 6,050 | 5,850 | 5,870 | 730,800 | 5,870 |
| 2023-01-12 | 5,930 | 6,070 | 5,920 | 6,050 | 568,000 | 6,050 |
| 2023-01-11 | 5,860 | 5,940 | 5,860 | 5,890 | 534,900 | 5,890 |
| 2023-01-10 | 5,690 | 5,840 | 5,690 | 5,820 | 703,100 | 5,820 |
| 2023-01-06 | 5,680 | 5,760 | 5,610 | 5,670 | 735,700 | 5,670 |
| 2023-01-05 | 5,670 | 5,690 | 5,640 | 5,650 | 358,900 | 5,650 |
| 2023-01-04 | 5,700 | 5,740 | 5,660 | 5,670 | 489,400 | 5,670 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
