4021 日産化学(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-185,5135,6275,5135,562560,6005,562
2024-04-175,5025,5895,4315,513510,0005,513
2024-04-165,4205,4915,3805,486450,4005,486
2024-04-155,4295,4755,4045,475354,1005,475
2024-04-125,5735,5945,5055,507533,9005,507
2024-04-115,4805,5455,4155,541411,3005,541
2024-04-105,6005,6455,5025,525523,9005,525
2024-04-095,6305,6475,5965,620634,6005,620
2024-04-085,6545,6765,6085,644316,1005,644
2024-04-055,6205,6765,6025,642412,1005,642
2024-04-045,7005,8005,6795,718545,4005,718
2024-04-035,7635,7635,6405,650555,9005,650
2024-04-025,7255,7785,6875,750420,2005,750
2024-04-015,7995,8095,7375,780370,5005,780
2024-03-295,7445,7785,7045,725777,7005,725
2024-03-285,7995,8115,6955,715475,4005,715
2024-03-275,8395,9605,8255,879655,8005,879
2024-03-265,8455,8995,8215,870583,2005,870
2024-03-256,0476,0555,8835,915527,9005,915
2024-03-226,0676,1236,0396,067440,3006,067
2024-03-216,1086,1536,0806,110419,5006,110
2024-03-195,9876,0055,9146,000323,4006,000
2024-03-185,9516,0195,8975,998409,5005,998
2024-03-155,8815,9215,8455,882516,3005,882
2024-03-145,8695,9945,8435,979576,0005,979
2024-03-135,8505,8805,7925,846617,4005,846
2024-03-125,8005,8785,7225,837912,9005,837
2024-03-116,0246,0615,8355,874718,3005,874
2024-03-086,0646,1796,0456,0951,259,7006,095
2024-03-076,1196,1296,0216,046772,0006,046
2024-03-066,0256,1636,0106,1061,013,4006,106
2024-03-056,1806,2146,0696,069536,3006,069
2024-03-046,3226,3496,1876,203386,9006,203
2024-03-016,2306,2966,1596,248436,6006,248
2024-02-296,2296,3686,2206,253832,3006,253
2024-02-286,2886,3006,1806,268297,5006,268
2024-02-276,2006,2766,1856,232392,6006,232
2024-02-266,3596,3936,2266,254348,4006,254
2024-02-226,2666,3006,1996,269515,4006,269
2024-02-216,3506,3506,2606,297352,9006,297
2024-02-206,2176,3146,2086,282380,3006,282
2024-02-196,2296,3056,1786,237255,7006,237
2024-02-166,0896,3746,0836,270514,3006,270
2024-02-156,2916,3286,1596,177459,7006,177
2024-02-146,2346,2996,1426,223542,7006,223
2024-02-136,1636,2846,0876,202533,6006,202
2024-02-096,2676,2786,1486,163764,3006,163
2024-02-086,1376,2756,1006,222650,3006,222
2024-02-076,1306,1676,0956,142336,5006,142
2024-02-066,1226,1586,0506,110528,8006,110
2024-02-056,0506,1896,0476,156482,6006,156
2024-02-025,9976,1265,9616,020668,9006,020
2024-02-015,9145,9145,8025,842469,1005,842
2024-01-315,8605,9245,8125,922469,1005,922
2024-01-305,9745,9925,8805,901336,3005,901
2024-01-295,9415,9995,9085,959503,1005,959
2024-01-265,8425,9315,8365,905431,0005,905
2024-01-255,8065,9215,8065,883531,8005,883
2024-01-245,8265,8745,7655,798531,7005,798
2024-01-235,8795,9275,8525,876455,2005,876
2024-01-225,8825,8945,8155,866494,1005,866
2024-01-195,8725,8825,8055,826452,8005,826
2024-01-185,8005,8785,7825,805678,5005,805
2024-01-176,1426,1665,9005,900698,2005,900
2024-01-166,1106,1676,0906,107617,2006,107
2024-01-156,0006,1595,9956,133777,9006,133
2024-01-126,0976,0975,9055,9951,116,5005,995
2024-01-115,8885,9445,8685,897721,6005,897
2024-01-105,7575,8745,7215,8281,122,8005,828
2024-01-095,6005,6715,6005,659530,9005,659
2024-01-055,5905,6345,5685,577543,7005,577
2024-01-045,4885,5555,4225,555525,8005,555

分割・併合履歴 : [1991-01-28]1株→1.068株