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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 7,020 | 7,030 | 6,880 | 6,950 | 482,300 | 6,950 |
| 2021-09-22 | 6,830 | 6,870 | 6,730 | 6,820 | 401,700 | 6,820 |
| 2021-09-21 | 6,940 | 6,990 | 6,870 | 6,920 | 395,300 | 6,920 |
| 2021-09-17 | 6,960 | 7,090 | 6,950 | 7,060 | 658,300 | 7,060 |
| 2021-09-16 | 6,940 | 6,940 | 6,840 | 6,910 | 397,000 | 6,910 |
| 2021-09-15 | 6,860 | 6,930 | 6,780 | 6,910 | 416,100 | 6,910 |
| 2021-09-14 | 6,830 | 6,990 | 6,810 | 6,960 | 580,800 | 6,960 |
| 2021-09-13 | 6,820 | 6,840 | 6,710 | 6,770 | 462,900 | 6,770 |
| 2021-09-10 | 6,880 | 6,940 | 6,790 | 6,920 | 930,700 | 6,920 |
| 2021-09-09 | 6,710 | 6,830 | 6,670 | 6,780 | 549,200 | 6,780 |
| 2021-09-08 | 6,600 | 6,770 | 6,600 | 6,750 | 659,000 | 6,750 |
| 2021-09-07 | 6,700 | 6,800 | 6,600 | 6,640 | 695,500 | 6,640 |
| 2021-09-06 | 6,560 | 6,670 | 6,550 | 6,620 | 565,600 | 6,620 |
| 2021-09-03 | 6,480 | 6,500 | 6,370 | 6,460 | 571,700 | 6,460 |
| 2021-09-02 | 6,340 | 6,510 | 6,340 | 6,480 | 561,800 | 6,480 |
| 2021-09-01 | 6,220 | 6,380 | 6,190 | 6,360 | 781,100 | 6,360 |
| 2021-08-31 | 6,030 | 6,180 | 6,020 | 6,170 | 586,100 | 6,170 |
| 2021-08-30 | 5,950 | 6,040 | 5,950 | 6,040 | 335,500 | 6,040 |
| 2021-08-27 | 6,010 | 6,010 | 5,950 | 5,970 | 376,400 | 5,970 |
| 2021-08-26 | 5,950 | 5,960 | 5,880 | 5,910 | 337,900 | 5,910 |
| 2021-08-25 | 6,000 | 6,030 | 5,920 | 5,950 | 309,100 | 5,950 |
| 2021-08-24 | 5,950 | 6,050 | 5,950 | 6,030 | 396,800 | 6,030 |
| 2021-08-23 | 5,940 | 6,060 | 5,910 | 6,010 | 466,300 | 6,010 |
| 2021-08-20 | 5,890 | 5,970 | 5,860 | 5,940 | 905,700 | 5,940 |
| 2021-08-19 | 5,800 | 5,880 | 5,790 | 5,840 | 881,000 | 5,840 |
| 2021-08-18 | 5,590 | 5,790 | 5,590 | 5,730 | 611,800 | 5,730 |
| 2021-08-17 | 5,520 | 5,570 | 5,510 | 5,530 | 391,700 | 5,530 |
| 2021-08-16 | 5,540 | 5,540 | 5,380 | 5,420 | 355,700 | 5,420 |
| 2021-08-13 | 5,590 | 5,610 | 5,520 | 5,570 | 485,700 | 5,570 |
| 2021-08-12 | 5,490 | 5,580 | 5,470 | 5,540 | 327,500 | 5,540 |
| 2021-08-11 | 5,500 | 5,500 | 5,370 | 5,470 | 599,200 | 5,470 |
| 2021-08-10 | 5,290 | 5,370 | 5,260 | 5,300 | 458,700 | 5,300 |
| 2021-08-06 | 5,240 | 5,320 | 5,220 | 5,280 | 273,400 | 5,280 |
| 2021-08-05 | 5,190 | 5,300 | 5,170 | 5,250 | 313,400 | 5,250 |
| 2021-08-04 | 5,300 | 5,300 | 5,220 | 5,240 | 407,900 | 5,240 |
| 2021-08-03 | 5,330 | 5,430 | 5,310 | 5,390 | 371,100 | 5,390 |
| 2021-08-02 | 5,360 | 5,450 | 5,350 | 5,430 | 346,900 | 5,430 |
| 2021-07-30 | 5,440 | 5,450 | 5,330 | 5,340 | 374,600 | 5,340 |
| 2021-07-29 | 5,380 | 5,440 | 5,370 | 5,390 | 250,900 | 5,390 |
| 2021-07-28 | 5,360 | 5,450 | 5,330 | 5,380 | 335,500 | 5,380 |
| 2021-07-27 | 5,440 | 5,500 | 5,440 | 5,450 | 287,200 | 5,450 |
| 2021-07-26 | 5,450 | 5,490 | 5,390 | 5,410 | 445,200 | 5,410 |
| 2021-07-21 | 5,320 | 5,350 | 5,220 | 5,250 | 317,200 | 5,250 |
| 2021-07-20 | 5,240 | 5,280 | 5,210 | 5,220 | 446,700 | 5,220 |
| 2021-07-19 | 5,260 | 5,310 | 5,220 | 5,290 | 334,200 | 5,290 |
| 2021-07-16 | 5,200 | 5,350 | 5,180 | 5,290 | 428,700 | 5,290 |
| 2021-07-15 | 5,370 | 5,390 | 5,290 | 5,290 | 307,900 | 5,290 |
| 2021-07-14 | 5,360 | 5,430 | 5,330 | 5,390 | 364,800 | 5,390 |
| 2021-07-13 | 5,350 | 5,400 | 5,350 | 5,400 | 268,500 | 5,400 |
| 2021-07-12 | 5,350 | 5,370 | 5,300 | 5,350 | 412,700 | 5,350 |
| 2021-07-09 | 5,130 | 5,210 | 5,090 | 5,190 | 751,400 | 5,190 |
| 2021-07-08 | 5,230 | 5,280 | 5,200 | 5,230 | 524,800 | 5,230 |
| 2021-07-07 | 5,200 | 5,280 | 5,190 | 5,270 | 452,500 | 5,270 |
| 2021-07-06 | 5,430 | 5,430 | 5,330 | 5,330 | 277,500 | 5,330 |
| 2021-07-05 | 5,360 | 5,410 | 5,360 | 5,400 | 215,000 | 5,400 |
| 2021-07-02 | 5,460 | 5,480 | 5,350 | 5,360 | 418,900 | 5,360 |
| 2021-07-01 | 5,490 | 5,530 | 5,440 | 5,460 | 418,400 | 5,460 |
| 2021-06-30 | 5,440 | 5,490 | 5,410 | 5,440 | 406,400 | 5,440 |
| 2021-06-29 | 5,410 | 5,430 | 5,350 | 5,430 | 370,900 | 5,430 |
| 2021-06-28 | 5,410 | 5,490 | 5,400 | 5,470 | 350,900 | 5,470 |
| 2021-06-25 | 5,400 | 5,460 | 5,390 | 5,410 | 364,300 | 5,410 |
| 2021-06-24 | 5,360 | 5,370 | 5,330 | 5,340 | 308,200 | 5,340 |
| 2021-06-23 | 5,400 | 5,440 | 5,350 | 5,360 | 402,800 | 5,360 |
| 2021-06-22 | 5,340 | 5,400 | 5,290 | 5,390 | 855,100 | 5,390 |
| 2021-06-21 | 5,400 | 5,430 | 5,200 | 5,240 | 910,100 | 5,240 |
| 2021-06-18 | 5,600 | 5,620 | 5,550 | 5,560 | 639,200 | 5,560 |
| 2021-06-17 | 5,670 | 5,680 | 5,540 | 5,540 | 378,800 | 5,540 |
| 2021-06-16 | 5,550 | 5,670 | 5,550 | 5,620 | 449,200 | 5,620 |
| 2021-06-15 | 5,520 | 5,640 | 5,520 | 5,610 | 582,300 | 5,610 |
| 2021-06-14 | 5,550 | 5,580 | 5,480 | 5,550 | 346,400 | 5,550 |
| 2021-06-11 | 5,530 | 5,540 | 5,460 | 5,540 | 772,600 | 5,540 |
| 2021-06-10 | 5,550 | 5,600 | 5,540 | 5,540 | 445,400 | 5,540 |
| 2021-06-09 | 5,680 | 5,700 | 5,540 | 5,540 | 550,000 | 5,540 |
| 2021-06-08 | 5,880 | 5,900 | 5,730 | 5,750 | 352,000 | 5,750 |
| 2021-06-07 | 5,780 | 5,850 | 5,740 | 5,800 | 366,900 | 5,800 |
| 2021-06-04 | 5,720 | 5,780 | 5,680 | 5,680 | 363,500 | 5,680 |
| 2021-06-03 | 5,800 | 5,870 | 5,780 | 5,780 | 337,600 | 5,780 |
| 2021-06-02 | 5,650 | 5,840 | 5,650 | 5,800 | 395,500 | 5,800 |
| 2021-06-01 | 5,750 | 5,780 | 5,700 | 5,740 | 265,900 | 5,740 |
| 2021-05-31 | 5,780 | 5,810 | 5,640 | 5,670 | 362,900 | 5,670 |
| 2021-05-28 | 5,710 | 5,810 | 5,710 | 5,780 | 572,800 | 5,780 |
| 2021-05-27 | 5,690 | 5,720 | 5,610 | 5,630 | 610,300 | 5,630 |
| 2021-05-26 | 5,690 | 5,830 | 5,690 | 5,780 | 385,700 | 5,780 |
| 2021-05-25 | 5,770 | 5,790 | 5,700 | 5,760 | 411,200 | 5,760 |
| 2021-05-24 | 5,770 | 5,910 | 5,770 | 5,810 | 342,900 | 5,810 |
| 2021-05-21 | 5,690 | 5,860 | 5,680 | 5,830 | 474,800 | 5,830 |
| 2021-05-20 | 5,660 | 5,740 | 5,610 | 5,700 | 413,700 | 5,700 |
| 2021-05-19 | 5,800 | 5,840 | 5,650 | 5,680 | 477,200 | 5,680 |
| 2021-05-18 | 5,680 | 5,840 | 5,630 | 5,830 | 693,700 | 5,830 |
| 2021-05-17 | 6,020 | 6,020 | 5,530 | 5,550 | 673,200 | 5,550 |
| 2021-05-14 | 5,970 | 6,100 | 5,920 | 6,030 | 757,900 | 6,030 |
| 2021-05-13 | 5,860 | 5,900 | 5,800 | 5,830 | 361,200 | 5,830 |
| 2021-05-12 | 5,890 | 6,030 | 5,770 | 5,840 | 519,900 | 5,840 |
| 2021-05-11 | 5,910 | 5,950 | 5,800 | 5,850 | 349,700 | 5,850 |
| 2021-05-10 | 5,910 | 6,000 | 5,870 | 5,980 | 333,400 | 5,980 |
| 2021-05-07 | 5,830 | 5,940 | 5,790 | 5,920 | 476,100 | 5,920 |
| 2021-05-06 | 5,750 | 5,870 | 5,710 | 5,840 | 535,700 | 5,840 |
| 2021-04-30 | 5,680 | 5,700 | 5,590 | 5,620 | 598,200 | 5,620 |
| 2021-04-28 | 5,760 | 5,760 | 5,690 | 5,710 | 304,700 | 5,710 |
| 2021-04-27 | 5,760 | 5,770 | 5,680 | 5,710 | 505,600 | 5,710 |
| 2021-04-26 | 5,810 | 5,890 | 5,780 | 5,840 | 347,400 | 5,840 |
| 2021-04-23 | 5,800 | 5,820 | 5,750 | 5,810 | 227,200 | 5,810 |
| 2021-04-22 | 5,820 | 5,930 | 5,770 | 5,930 | 339,400 | 5,930 |
| 2021-04-21 | 5,840 | 5,850 | 5,720 | 5,740 | 370,900 | 5,740 |
| 2021-04-20 | 5,980 | 6,000 | 5,920 | 5,940 | 384,200 | 5,940 |
| 2021-04-19 | 5,960 | 6,090 | 5,920 | 6,080 | 281,500 | 6,080 |
| 2021-04-16 | 5,970 | 6,010 | 5,930 | 5,960 | 334,400 | 5,960 |
| 2021-04-15 | 5,940 | 6,020 | 5,940 | 5,960 | 208,900 | 5,960 |
| 2021-04-14 | 5,910 | 6,010 | 5,910 | 5,970 | 401,000 | 5,970 |
| 2021-04-13 | 5,930 | 6,010 | 5,920 | 5,930 | 360,600 | 5,930 |
| 2021-04-12 | 6,070 | 6,100 | 5,910 | 5,910 | 331,800 | 5,910 |
| 2021-04-09 | 6,100 | 6,190 | 6,070 | 6,100 | 720,200 | 6,100 |
| 2021-04-08 | 6,150 | 6,150 | 6,010 | 6,070 | 376,600 | 6,070 |
| 2021-04-07 | 6,190 | 6,240 | 6,090 | 6,110 | 431,100 | 6,110 |
| 2021-04-06 | 6,290 | 6,360 | 6,130 | 6,140 | 497,800 | 6,140 |
| 2021-04-05 | 6,300 | 6,360 | 6,230 | 6,240 | 399,500 | 6,240 |
| 2021-04-02 | 6,150 | 6,320 | 6,140 | 6,290 | 404,800 | 6,290 |
| 2021-04-01 | 5,930 | 6,110 | 5,900 | 6,070 | 444,100 | 6,070 |
| 2021-03-31 | 5,880 | 5,960 | 5,850 | 5,910 | 507,900 | 5,910 |
| 2021-03-30 | 5,980 | 5,990 | 5,910 | 5,980 | 321,800 | 5,980 |
| 2021-03-29 | 6,030 | 6,070 | 5,960 | 6,030 | 500,900 | 6,030 |
| 2021-03-26 | 6,030 | 6,110 | 5,900 | 5,950 | 428,100 | 5,950 |
| 2021-03-25 | 5,810 | 5,980 | 5,780 | 5,950 | 494,500 | 5,950 |
| 2021-03-24 | 5,980 | 6,030 | 5,770 | 5,770 | 557,700 | 5,770 |
| 2021-03-23 | 6,050 | 6,090 | 6,000 | 6,000 | 523,100 | 6,000 |
| 2021-03-22 | 6,110 | 6,150 | 5,940 | 5,980 | 609,300 | 5,980 |
| 2021-03-19 | 6,250 | 6,310 | 6,140 | 6,290 | 601,300 | 6,290 |
| 2021-03-18 | 6,200 | 6,350 | 6,190 | 6,350 | 409,600 | 6,350 |
| 2021-03-17 | 6,180 | 6,240 | 6,090 | 6,140 | 375,200 | 6,140 |
| 2021-03-16 | 6,110 | 6,200 | 6,100 | 6,120 | 386,900 | 6,120 |
| 2021-03-15 | 6,100 | 6,220 | 6,070 | 6,170 | 389,800 | 6,170 |
| 2021-03-12 | 5,860 | 6,110 | 5,860 | 6,100 | 967,000 | 6,100 |
| 2021-03-11 | 5,810 | 5,920 | 5,740 | 5,860 | 485,900 | 5,860 |
| 2021-03-10 | 5,810 | 5,870 | 5,730 | 5,840 | 527,700 | 5,840 |
| 2021-03-09 | 5,780 | 5,790 | 5,670 | 5,740 | 490,900 | 5,740 |
| 2021-03-08 | 5,800 | 5,870 | 5,690 | 5,730 | 457,800 | 5,730 |
| 2021-03-05 | 5,710 | 5,740 | 5,610 | 5,700 | 506,800 | 5,700 |
| 2021-03-04 | 5,840 | 5,920 | 5,670 | 5,710 | 581,500 | 5,710 |
| 2021-03-03 | 5,850 | 5,920 | 5,800 | 5,890 | 581,800 | 5,890 |
| 2021-03-02 | 5,930 | 6,000 | 5,770 | 5,790 | 579,300 | 5,790 |
| 2021-03-01 | 5,990 | 5,990 | 5,890 | 5,910 | 406,800 | 5,910 |
| 2021-02-26 | 6,200 | 6,210 | 5,790 | 5,790 | 772,400 | 5,790 |
| 2021-02-25 | 6,300 | 6,330 | 6,230 | 6,280 | 475,400 | 6,280 |
| 2021-02-24 | 6,300 | 6,310 | 6,200 | 6,230 | 525,800 | 6,230 |
| 2021-02-22 | 6,360 | 6,450 | 6,220 | 6,240 | 329,100 | 6,240 |
| 2021-02-19 | 6,100 | 6,310 | 6,100 | 6,310 | 706,500 | 6,310 |
| 2021-02-18 | 6,030 | 6,110 | 6,020 | 6,060 | 379,000 | 6,060 |
| 2021-02-17 | 6,010 | 6,100 | 6,000 | 6,020 | 311,100 | 6,020 |
| 2021-02-16 | 6,010 | 6,110 | 6,000 | 6,020 | 453,100 | 6,020 |
| 2021-02-15 | 5,950 | 6,070 | 5,930 | 6,070 | 343,900 | 6,070 |
| 2021-02-12 | 6,060 | 6,060 | 5,940 | 5,990 | 560,300 | 5,990 |
| 2021-02-10 | 6,080 | 6,080 | 5,980 | 6,020 | 481,600 | 6,020 |
| 2021-02-09 | 6,040 | 6,120 | 5,980 | 6,100 | 498,000 | 6,100 |
| 2021-02-08 | 6,140 | 6,230 | 5,970 | 5,990 | 683,000 | 5,990 |
| 2021-02-05 | 6,110 | 6,170 | 6,040 | 6,130 | 496,000 | 6,130 |
| 2021-02-04 | 6,180 | 6,180 | 6,050 | 6,070 | 324,600 | 6,070 |
| 2021-02-03 | 6,060 | 6,160 | 6,030 | 6,150 | 426,600 | 6,150 |
| 2021-02-02 | 6,050 | 6,070 | 6,020 | 6,040 | 336,900 | 6,040 |
| 2021-02-01 | 6,000 | 6,070 | 5,950 | 6,040 | 302,900 | 6,040 |
| 2021-01-29 | 5,940 | 6,050 | 5,890 | 5,960 | 499,500 | 5,960 |
| 2021-01-28 | 5,920 | 5,990 | 5,900 | 5,930 | 357,900 | 5,930 |
| 2021-01-27 | 5,990 | 6,050 | 5,930 | 6,020 | 259,600 | 6,020 |
| 2021-01-26 | 6,070 | 6,110 | 5,910 | 5,950 | 309,500 | 5,950 |
| 2021-01-25 | 5,990 | 6,130 | 5,990 | 6,120 | 337,900 | 6,120 |
| 2021-01-22 | 5,910 | 5,950 | 5,880 | 5,930 | 229,200 | 5,930 |
| 2021-01-21 | 6,080 | 6,100 | 5,980 | 6,010 | 311,800 | 6,010 |
| 2021-01-20 | 5,970 | 6,000 | 5,910 | 5,990 | 338,300 | 5,990 |
| 2021-01-19 | 5,840 | 5,960 | 5,830 | 5,910 | 361,100 | 5,910 |
| 2021-01-18 | 5,780 | 5,850 | 5,760 | 5,780 | 238,100 | 5,780 |
| 2021-01-15 | 5,900 | 5,940 | 5,830 | 5,830 | 359,900 | 5,830 |
| 2021-01-14 | 5,950 | 6,040 | 5,930 | 5,960 | 498,300 | 5,960 |
| 2021-01-13 | 5,980 | 6,040 | 5,920 | 6,020 | 568,500 | 6,020 |
| 2021-01-12 | 6,200 | 6,210 | 6,040 | 6,050 | 504,100 | 6,050 |
| 2021-01-08 | 6,340 | 6,340 | 6,150 | 6,300 | 572,400 | 6,300 |
| 2021-01-07 | 6,190 | 6,370 | 6,130 | 6,280 | 637,000 | 6,280 |
| 2021-01-06 | 6,160 | 6,190 | 6,000 | 6,010 | 398,000 | 6,010 |
| 2021-01-05 | 6,240 | 6,310 | 6,180 | 6,210 | 304,300 | 6,210 |
| 2021-01-04 | 6,470 | 6,470 | 6,220 | 6,240 | 350,300 | 6,240 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
