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
2022-01-196,1306,2006,0406,100448,1006,100
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