4021 日産化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-276,4406,4406,3306,350436,6006,350
2020-11-266,3906,4706,3806,450360,5006,450
2020-11-256,4306,6006,3806,390603,0006,390
2020-11-246,3606,4206,3206,370457,6006,370
2020-11-206,2606,3406,2506,300309,8006,300
2020-11-196,3306,3606,2906,350443,5006,350
2020-11-186,3006,3306,2206,310447,8006,310
2020-11-176,4006,4006,2306,290523,5006,290
2020-11-166,2906,4306,2406,340729,4006,340
2020-11-136,3206,3206,1206,250948,4006,250
2020-11-126,1106,2406,0806,220908,2006,220
2020-11-116,0406,1005,9606,070651,8006,070
2020-11-106,1106,1205,8805,910675,4005,910
2020-11-095,8406,0405,8205,970646,2005,970
2020-11-065,6005,7705,6005,750450,8005,750
2020-11-055,6305,6605,5105,660574,8005,660
2020-11-045,7805,7805,6505,700454,6005,700
2020-11-025,5005,6205,4805,590297,2005,590
2020-10-305,6905,6905,5205,520334,9005,520
2020-10-295,6205,6505,5405,590261,0005,590
2020-10-285,6205,7205,6005,670385,5005,670
2020-10-275,6305,6405,5205,640227,3005,640
2020-10-265,5605,6305,5505,620218,5005,620
2020-10-235,5405,6005,5105,560277,0005,560
2020-10-225,5005,5905,5005,510241,0005,510
2020-10-215,5005,5905,4705,550400,9005,550
2020-10-205,5605,6105,5105,510251,7005,510
2020-10-195,5205,6205,4905,570266,3005,570
2020-10-165,5305,5505,4505,470243,6005,470
2020-10-155,5305,5805,5105,550344,9005,550
2020-10-145,4705,5205,4205,500331,0005,500
2020-10-135,5405,5605,4605,480233,9005,480
2020-10-125,5205,6005,5205,570260,4005,570
2020-10-095,5905,6805,5305,570561,2005,570
2020-10-085,5005,5705,5005,550328,4005,550
2020-10-075,5405,6005,4805,500334,4005,500
2020-10-065,5205,5805,5005,500266,2005,500
2020-10-055,5705,6105,4705,490412,2005,490
2020-10-025,6105,6505,4705,510444,0005,510
2020-09-305,7205,7805,6005,600677,5005,600
2020-09-295,6305,7705,6105,720449,0005,720
2020-09-285,6705,6805,5905,660485,8005,660
2020-09-255,5105,6905,4805,680730,9005,680
2020-09-245,4105,4605,3905,440366,1005,440
2020-09-235,4205,4505,3505,420402,3005,420
2020-09-185,5005,5505,4305,480478,7005,480
2020-09-175,3605,4305,3405,420329,3005,420
2020-09-165,3905,4405,3805,390291,9005,390
2020-09-155,4605,5005,3705,420406,3005,420
2020-09-145,5305,5605,4405,530414,6005,530
2020-09-115,5205,5605,3905,540866,0005,540
2020-09-105,5505,6205,4605,510516,6005,510
2020-09-095,4505,4905,3805,470406,2005,470
2020-09-085,5805,5905,4505,510387,1005,510
2020-09-075,6505,6505,5405,560327,9005,560
2020-09-045,6405,6705,5605,640367,5005,640
2020-09-035,7905,7905,6905,710341,9005,710
2020-09-025,8405,8605,7005,760339,7005,760
2020-09-015,6905,7605,6505,740501,4005,740
2020-08-315,6005,6905,5905,620360,8005,620
2020-08-285,6005,6805,4105,530505,4005,530
2020-08-275,6505,7305,6405,680241,8005,680
2020-08-265,6905,7805,6505,660310,2005,660
2020-08-255,6805,7705,6405,690572,8005,690
2020-08-245,4605,6205,4305,600467,0005,600
2020-08-215,4305,5005,4105,430427,6005,430
2020-08-205,4205,4405,3005,370304,7005,370
2020-08-195,4005,4905,3605,430346,3005,430
2020-08-185,5405,5405,4105,420411,5005,420
2020-08-175,5205,5605,4905,560363,8005,560
2020-08-145,5405,5905,4405,520637,1005,520
2020-08-135,6005,6405,5405,560801,7005,560
2020-08-125,6005,7905,5305,6101,138,8005,610
2020-08-115,8705,9405,7905,820676,1005,820
2020-08-075,9205,9205,7405,820264,2005,820
2020-08-065,7905,9205,7905,890316,8005,890
2020-08-055,7405,8405,7005,810296,0005,810
2020-08-045,7505,8605,7505,760486,9005,760
2020-08-035,6305,7905,6005,760592,1005,760
2020-07-315,6405,6805,5205,530416,4005,530
2020-07-305,6705,6905,6105,690252,7005,690
2020-07-295,6605,7605,6405,680264,7005,680
2020-07-285,7305,7605,6805,680297,9005,680
2020-07-275,6005,7105,5505,700378,4005,700
2020-07-225,6505,6705,5905,600316,6005,600
2020-07-215,5605,6405,5505,610409,3005,610
2020-07-205,5905,6005,4405,540484,6005,540
2020-07-175,5905,6105,5105,540497,9005,540
2020-07-165,7505,7905,6105,630515,9005,630
2020-07-155,6705,8205,6705,780523,0005,780
2020-07-145,6305,7305,6105,610396,8005,610
2020-07-135,5705,6005,5105,590342,8005,590
2020-07-105,5105,6005,4905,510558,6005,510
2020-07-095,4705,5205,4005,500386,6005,500
2020-07-085,5305,5505,3805,460758,2005,460
2020-07-075,6105,6405,5505,580376,3005,580
2020-07-065,5005,6605,5005,640332,8005,640
2020-07-035,5205,6005,4805,560276,9005,560
2020-07-025,4205,4705,3705,420388,2005,420
2020-07-015,5305,5605,4505,490368,6005,490
2020-06-305,5805,5905,5105,520571,0005,520
2020-06-295,5005,5405,3805,400467,9005,400
2020-06-265,4205,5605,3705,520436,7005,520
2020-06-255,3605,4405,2805,320820,4005,320
2020-06-245,5505,5805,4705,480506,3005,480
2020-06-235,5905,6805,5105,580516,2005,580
2020-06-225,4805,6205,4705,570300,5005,570
2020-06-195,5905,6405,4905,580915,0005,580
2020-06-185,5405,6605,5405,580626,2005,580
2020-06-175,5105,6105,4105,540577,4005,540
2020-06-165,3905,5405,3005,510774,4005,510
2020-06-155,2905,4605,1905,190545,2005,190
2020-06-125,1805,2905,0705,2801,098,9005,280
2020-06-115,4505,4605,2705,280802,6005,280
2020-06-105,2705,5405,2705,500843,4005,500
2020-06-095,2905,3105,1905,270598,7005,270
2020-06-085,4005,4605,3305,370684,9005,370
2020-06-055,1605,2805,1305,250744,3005,250
2020-06-045,1505,2205,1005,150827,3005,150
2020-06-035,0005,1204,9555,010638,8005,010
2020-06-024,8404,9104,7554,880442,3004,880
2020-06-014,7704,8554,7504,810612,4004,810
2020-05-294,6754,8004,6104,755983,2004,755
2020-05-284,5904,6654,5104,660565,4004,660
2020-05-274,6404,6404,5354,600474,9004,600
2020-05-264,5204,6754,4654,640450,6004,640
2020-05-254,5604,5704,4854,505313,5004,505
2020-05-224,4954,5054,4304,455416,1004,455
2020-05-214,4854,5154,4504,470550,2004,470
2020-05-204,5354,6004,4904,520522,9004,520
2020-05-194,5204,5604,4154,465735,0004,465
2020-05-184,3004,4954,2654,450799,2004,450
2020-05-154,0704,1203,9954,090486,2004,090
2020-05-143,9404,0253,9254,000384,9004,000
2020-05-133,9354,0053,8953,980486,8003,980
2020-05-124,0404,0403,9254,005355,3004,005
2020-05-114,1504,1604,0354,045423,5004,045
2020-05-084,0954,1754,0304,080729,3004,080
2020-05-073,8954,0353,8754,035649,7004,035
2020-05-014,0854,0853,9353,940658,8003,940
2020-04-304,1554,1954,1104,140549,6004,140
2020-04-284,0154,0704,0054,030311,3004,030
2020-04-273,9404,0303,9154,005476,6004,005
2020-04-243,8953,9403,8403,880498,6003,880
2020-04-233,7403,9253,7403,925396,9003,925
2020-04-223,7753,7903,6503,715540,4003,715
2020-04-213,8453,9553,8153,845560,7003,845
2020-04-203,8003,8953,7853,870527,0003,870
2020-04-173,8253,9353,8103,930511,5003,930
2020-04-163,7953,8453,7153,760552,6003,760
2020-04-153,9153,9453,8103,850549,0003,850
2020-04-143,7753,9503,7553,945440,7003,945
2020-04-133,8253,8553,7353,740332,8003,740
2020-04-103,9103,9453,8653,910743,5003,910
2020-04-093,8653,9103,7703,810429,1003,810
2020-04-083,7253,8853,6003,850889,3003,850
2020-04-073,7653,8053,5903,690558,3003,690
2020-04-063,4803,7353,4603,695585,5003,695
2020-04-033,5703,6903,4553,505684,0003,505
2020-04-023,5253,6353,4453,555800,0003,555
2020-04-013,9003,9703,6103,650853,6003,650
2020-03-313,9904,0753,8703,940873,1003,940
2020-03-303,9104,0103,8354,0051,051,7004,005
2020-03-273,8503,9853,6353,9851,423,6003,985
2020-03-263,6753,8353,6703,7101,004,6003,710
2020-03-253,5003,6503,3653,620946,2003,620
2020-03-243,0703,4503,0553,3601,275,9003,360
2020-03-232,9203,1052,8213,0051,308,7003,005
2020-03-193,2053,2052,7012,7701,697,5002,770
2020-03-183,2403,2652,9292,9511,275,5002,951
2020-03-173,2803,3903,1253,1801,402,7003,180
2020-03-163,6153,6553,3653,390762,3003,390
2020-03-133,4203,6953,3953,5651,624,2003,565
2020-03-123,9604,0153,7853,840828,2003,840
2020-03-114,1604,2154,0204,030834,2004,030
2020-03-104,1004,2203,9354,215833,5004,215
2020-03-094,2004,2554,0604,205896,9004,205
2020-03-064,4754,5054,3554,400874,4004,400
2020-03-054,6404,6604,5654,605713,9004,605
2020-03-044,5004,6204,4654,565438,4004,565
2020-03-034,6104,6804,5404,545722,4004,545
2020-03-024,5004,6104,4304,570710,6004,570
2020-02-284,5604,6104,5154,5651,089,6004,565
2020-02-274,7204,7504,6704,725688,2004,725
2020-02-264,7104,7704,6754,750727,8004,750
2020-02-254,7904,8604,7604,780646,8004,780
2020-02-215,0005,0904,9755,010386,0005,010
2020-02-205,0305,0705,0005,050431,2005,050
2020-02-195,0505,0604,9705,010604,6005,010
2020-02-185,1205,1205,0305,090425,3005,090
2020-02-175,1305,1505,0605,120312,4005,120
2020-02-145,0905,1505,0205,140408,7005,140
2020-02-135,1005,1505,0805,130580,8005,130
2020-02-125,1305,1405,0305,070623,6005,070
2020-02-104,9805,0904,9105,010910,6005,010
2020-02-074,8254,8604,7954,840517,6004,840
2020-02-064,7554,8954,7404,865903,1004,865
2020-02-054,6354,7054,6254,660422,4004,660
2020-02-044,5454,5754,5054,565479,9004,565
2020-02-034,5204,5954,4854,535452,4004,535
2020-01-314,5654,6604,5454,585518,2004,585
2020-01-304,5504,5804,5204,555587,0004,555
2020-01-294,5504,6004,5404,570409,7004,570
2020-01-284,4854,5504,4454,545456,6004,545
2020-01-274,6304,6454,5154,525666,9004,525
2020-01-244,6604,7354,6454,725496,0004,725
2020-01-234,6304,6604,5654,605468,5004,605
2020-01-224,7004,7504,6904,725324,1004,725
2020-01-214,7654,7704,6504,695468,4004,695
2020-01-204,7554,7604,6954,735204,9004,735
2020-01-174,6554,7754,6554,760428,9004,760
2020-01-164,7154,7204,6354,645321,6004,645
2020-01-154,6854,7254,6304,645330,9004,645
2020-01-144,7354,7804,7154,730427,3004,730
2020-01-104,6454,6854,6054,670503,9004,670
2020-01-094,6104,6204,5204,580493,9004,580
2020-01-084,4454,5004,4054,480586,2004,480
2020-01-074,4954,6104,4954,585449,0004,585
2020-01-064,4754,5304,4604,470484,1004,470

分割・併合履歴 : [1991-01-28]1株→1.068株