4021 日産化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 4,385 | 4,513 | 4,375 | 4,513 | 1,327,900 | 4,513 |
| 2025-07-08 | 4,260 | 4,286 | 4,233 | 4,257 | 553,300 | 4,257 |
| 2025-07-07 | 4,318 | 4,340 | 4,266 | 4,266 | 292,100 | 4,266 |
| 2025-07-04 | 4,328 | 4,359 | 4,302 | 4,308 | 381,800 | 4,308 |
| 2025-07-03 | 4,301 | 4,389 | 4,290 | 4,333 | 805,900 | 4,333 |
| 2025-07-02 | 4,285 | 4,337 | 4,276 | 4,318 | 511,300 | 4,318 |
| 2025-07-01 | 4,374 | 4,402 | 4,308 | 4,315 | 554,100 | 4,315 |
| 2025-06-30 | 4,400 | 4,413 | 4,363 | 4,401 | 598,400 | 4,401 |
| 2025-06-27 | 4,397 | 4,408 | 4,351 | 4,351 | 510,200 | 4,351 |
| 2025-06-26 | 4,300 | 4,335 | 4,288 | 4,327 | 356,000 | 4,327 |
| 2025-06-25 | 4,255 | 4,320 | 4,245 | 4,302 | 379,800 | 4,302 |
| 2025-06-24 | 4,258 | 4,280 | 4,205 | 4,258 | 491,900 | 4,258 |
| 2025-06-23 | 4,199 | 4,258 | 4,193 | 4,223 | 544,800 | 4,223 |
| 2025-06-20 | 4,200 | 4,229 | 4,190 | 4,203 | 822,400 | 4,203 |
| 2025-06-19 | 4,276 | 4,281 | 4,203 | 4,203 | 487,000 | 4,203 |
| 2025-06-18 | 4,281 | 4,333 | 4,253 | 4,333 | 426,200 | 4,333 |
| 2025-06-17 | 4,230 | 4,275 | 4,225 | 4,254 | 469,600 | 4,254 |
| 2025-06-16 | 4,216 | 4,246 | 4,208 | 4,226 | 430,400 | 4,226 |
| 2025-06-13 | 4,227 | 4,244 | 4,165 | 4,185 | 754,000 | 4,185 |
| 2025-06-12 | 4,310 | 4,325 | 4,236 | 4,236 | 421,500 | 4,236 |
| 2025-06-11 | 4,232 | 4,290 | 4,226 | 4,290 | 386,500 | 4,290 |
| 2025-06-10 | 4,225 | 4,264 | 4,198 | 4,230 | 581,200 | 4,230 |
| 2025-06-09 | 4,200 | 4,227 | 4,187 | 4,187 | 317,200 | 4,187 |
| 2025-06-06 | 4,130 | 4,174 | 4,101 | 4,170 | 545,900 | 4,170 |
| 2025-06-05 | 4,187 | 4,200 | 4,150 | 4,152 | 491,500 | 4,152 |
| 2025-06-04 | 4,219 | 4,251 | 4,198 | 4,210 | 444,600 | 4,210 |
| 2025-06-03 | 4,213 | 4,239 | 4,191 | 4,211 | 353,700 | 4,211 |
| 2025-06-02 | 4,292 | 4,301 | 4,212 | 4,218 | 431,900 | 4,218 |
| 2025-05-30 | 4,242 | 4,353 | 4,235 | 4,348 | 753,200 | 4,348 |
| 2025-05-29 | 4,290 | 4,301 | 4,253 | 4,271 | 550,500 | 4,271 |
| 2025-05-28 | 4,370 | 4,371 | 4,256 | 4,261 | 560,500 | 4,261 |
| 2025-05-27 | 4,273 | 4,306 | 4,254 | 4,300 | 415,300 | 4,300 |
| 2025-05-26 | 4,282 | 4,301 | 4,238 | 4,281 | 374,900 | 4,281 |
| 2025-05-23 | 4,280 | 4,301 | 4,255 | 4,282 | 343,200 | 4,282 |
| 2025-05-22 | 4,270 | 4,324 | 4,243 | 4,278 | 501,500 | 4,278 |
| 2025-05-21 | 4,266 | 4,290 | 4,245 | 4,282 | 486,500 | 4,282 |
| 2025-05-20 | 4,170 | 4,368 | 4,170 | 4,213 | 678,200 | 4,213 |
| 2025-05-19 | 4,155 | 4,220 | 4,146 | 4,175 | 319,400 | 4,175 |
| 2025-05-16 | 4,218 | 4,338 | 4,114 | 4,165 | 1,127,100 | 4,165 |
| 2025-05-15 | 4,187 | 4,261 | 4,187 | 4,201 | 592,700 | 4,201 |
| 2025-05-14 | 4,323 | 4,346 | 4,259 | 4,291 | 524,800 | 4,291 |
| 2025-05-13 | 4,366 | 4,396 | 4,338 | 4,355 | 456,500 | 4,355 |
| 2025-05-12 | 4,321 | 4,334 | 4,280 | 4,296 | 354,500 | 4,296 |
| 2025-05-09 | 4,302 | 4,321 | 4,245 | 4,290 | 661,100 | 4,290 |
| 2025-05-08 | 4,202 | 4,270 | 4,200 | 4,232 | 270,700 | 4,232 |
| 2025-05-07 | 4,265 | 4,291 | 4,233 | 4,238 | 475,100 | 4,238 |
| 2025-05-02 | 4,195 | 4,306 | 4,192 | 4,286 | 402,000 | 4,286 |
| 2025-05-01 | 4,151 | 4,187 | 4,129 | 4,187 | 388,900 | 4,187 |
| 2025-04-30 | 4,183 | 4,197 | 4,150 | 4,165 | 355,400 | 4,165 |
| 2025-04-28 | 4,161 | 4,179 | 4,130 | 4,154 | 498,200 | 4,154 |
| 2025-04-25 | 4,155 | 4,171 | 4,123 | 4,163 | 415,800 | 4,163 |
| 2025-04-24 | 4,091 | 4,145 | 4,091 | 4,127 | 459,400 | 4,127 |
| 2025-04-23 | 4,160 | 4,163 | 4,070 | 4,084 | 553,700 | 4,084 |
| 2025-04-22 | 4,067 | 4,080 | 4,042 | 4,070 | 385,800 | 4,070 |
| 2025-04-21 | 4,143 | 4,143 | 4,068 | 4,072 | 287,200 | 4,072 |
| 2025-04-18 | 4,083 | 4,152 | 4,061 | 4,137 | 346,500 | 4,137 |
| 2025-04-17 | 4,030 | 4,075 | 4,024 | 4,067 | 443,000 | 4,067 |
| 2025-04-16 | 4,034 | 4,058 | 4,021 | 4,032 | 371,000 | 4,032 |
| 2025-04-15 | 4,044 | 4,061 | 4,017 | 4,060 | 444,100 | 4,060 |
| 2025-04-14 | 4,057 | 4,083 | 4,034 | 4,041 | 484,000 | 4,041 |
| 2025-04-11 | 3,925 | 4,017 | 3,898 | 4,001 | 1,149,800 | 4,001 |
| 2025-04-10 | 4,187 | 4,187 | 4,053 | 4,156 | 932,300 | 4,156 |
| 2025-04-09 | 3,911 | 3,961 | 3,846 | 3,909 | 1,011,800 | 3,909 |
| 2025-04-08 | 4,029 | 4,080 | 3,983 | 4,004 | 993,600 | 4,004 |
| 2025-04-07 | 3,948 | 3,982 | 3,867 | 3,899 | 1,248,100 | 3,899 |
| 2025-04-04 | 4,110 | 4,234 | 4,107 | 4,199 | 908,800 | 4,199 |
| 2025-04-03 | 4,164 | 4,265 | 4,161 | 4,229 | 699,600 | 4,229 |
| 2025-04-02 | 4,370 | 4,388 | 4,296 | 4,318 | 629,800 | 4,318 |
| 2025-04-01 | 4,455 | 4,480 | 4,376 | 4,385 | 710,300 | 4,385 |
| 2025-03-31 | 4,487 | 4,495 | 4,400 | 4,444 | 877,500 | 4,444 |
| 2025-03-28 | 4,568 | 4,574 | 4,512 | 4,532 | 462,400 | 4,532 |
| 2025-03-27 | 4,650 | 4,657 | 4,593 | 4,620 | 610,200 | 4,620 |
| 2025-03-26 | 4,667 | 4,668 | 4,617 | 4,631 | 500,800 | 4,631 |
| 2025-03-25 | 4,595 | 4,636 | 4,575 | 4,616 | 550,400 | 4,616 |
| 2025-03-24 | 4,595 | 4,615 | 4,566 | 4,586 | 375,300 | 4,586 |
| 2025-03-21 | 4,583 | 4,597 | 4,561 | 4,579 | 624,500 | 4,579 |
| 2025-03-19 | 4,560 | 4,624 | 4,560 | 4,590 | 502,200 | 4,590 |
| 2025-03-18 | 4,580 | 4,601 | 4,554 | 4,560 | 485,900 | 4,560 |
| 2025-03-17 | 4,539 | 4,580 | 4,525 | 4,565 | 401,100 | 4,565 |
| 2025-03-14 | 4,493 | 4,559 | 4,483 | 4,535 | 733,300 | 4,535 |
| 2025-03-13 | 4,560 | 4,585 | 4,516 | 4,529 | 657,700 | 4,529 |
| 2025-03-12 | 4,567 | 4,590 | 4,535 | 4,558 | 586,200 | 4,558 |
| 2025-03-11 | 4,516 | 4,567 | 4,451 | 4,557 | 623,100 | 4,557 |
| 2025-03-10 | 4,504 | 4,560 | 4,495 | 4,540 | 587,800 | 4,540 |
| 2025-03-07 | 4,377 | 4,476 | 4,367 | 4,476 | 727,700 | 4,476 |
| 2025-03-06 | 4,336 | 4,375 | 4,322 | 4,354 | 401,000 | 4,354 |
| 2025-03-05 | 4,214 | 4,338 | 4,205 | 4,300 | 555,200 | 4,300 |
| 2025-03-04 | 4,225 | 4,282 | 4,204 | 4,237 | 712,600 | 4,237 |
| 2025-03-03 | 4,342 | 4,349 | 4,235 | 4,268 | 750,300 | 4,268 |
| 2025-02-28 | 4,300 | 4,331 | 4,225 | 4,319 | 1,125,800 | 4,319 |
| 2025-02-27 | 4,360 | 4,418 | 4,341 | 4,352 | 498,500 | 4,352 |
| 2025-02-26 | 4,401 | 4,404 | 4,284 | 4,321 | 551,300 | 4,321 |
| 2025-02-25 | 4,398 | 4,411 | 4,375 | 4,377 | 483,200 | 4,377 |
| 2025-02-21 | 4,384 | 4,405 | 4,334 | 4,400 | 595,900 | 4,400 |
| 2025-02-20 | 4,398 | 4,398 | 4,324 | 4,364 | 813,400 | 4,364 |
| 2025-02-19 | 4,461 | 4,501 | 4,435 | 4,448 | 502,000 | 4,448 |
| 2025-02-18 | 4,436 | 4,489 | 4,436 | 4,461 | 376,000 | 4,461 |
| 2025-02-17 | 4,522 | 4,527 | 4,436 | 4,436 | 425,500 | 4,436 |
| 2025-02-14 | 4,493 | 4,522 | 4,433 | 4,480 | 862,300 | 4,480 |
| 2025-02-13 | 4,624 | 4,624 | 4,493 | 4,505 | 731,600 | 4,505 |
| 2025-02-12 | 4,586 | 4,593 | 4,521 | 4,578 | 851,100 | 4,578 |
| 2025-02-10 | 4,679 | 4,737 | 4,538 | 4,572 | 838,000 | 4,572 |
| 2025-02-07 | 4,625 | 4,640 | 4,563 | 4,567 | 471,400 | 4,567 |
| 2025-02-06 | 4,550 | 4,619 | 4,541 | 4,598 | 420,300 | 4,598 |
| 2025-02-05 | 4,532 | 4,566 | 4,526 | 4,552 | 412,700 | 4,552 |
| 2025-02-04 | 4,591 | 4,596 | 4,514 | 4,553 | 530,000 | 4,553 |
| 2025-02-03 | 4,630 | 4,643 | 4,520 | 4,536 | 611,600 | 4,536 |
| 2025-01-31 | 4,714 | 4,714 | 4,659 | 4,685 | 359,800 | 4,685 |
| 2025-01-30 | 4,726 | 4,726 | 4,682 | 4,709 | 398,000 | 4,709 |
| 2025-01-29 | 4,730 | 4,778 | 4,697 | 4,726 | 397,700 | 4,726 |
| 2025-01-28 | 4,780 | 4,807 | 4,682 | 4,695 | 451,900 | 4,695 |
| 2025-01-27 | 4,854 | 4,870 | 4,763 | 4,763 | 483,600 | 4,763 |
| 2025-01-24 | 4,740 | 4,864 | 4,738 | 4,798 | 656,200 | 4,798 |
| 2025-01-23 | 4,665 | 4,707 | 4,614 | 4,702 | 534,500 | 4,702 |
| 2025-01-22 | 4,620 | 4,712 | 4,619 | 4,711 | 535,900 | 4,711 |
| 2025-01-21 | 4,658 | 4,665 | 4,609 | 4,639 | 303,800 | 4,639 |
| 2025-01-20 | 4,636 | 4,681 | 4,624 | 4,647 | 393,100 | 4,647 |
| 2025-01-17 | 4,606 | 4,639 | 4,591 | 4,628 | 394,000 | 4,628 |
| 2025-01-16 | 4,644 | 4,691 | 4,640 | 4,655 | 387,500 | 4,655 |
| 2025-01-15 | 4,718 | 4,728 | 4,626 | 4,648 | 483,500 | 4,648 |
| 2025-01-14 | 4,716 | 4,752 | 4,679 | 4,715 | 636,900 | 4,715 |
| 2025-01-10 | 4,790 | 4,821 | 4,731 | 4,759 | 745,000 | 4,759 |
| 2025-01-09 | 4,807 | 4,817 | 4,763 | 4,795 | 485,600 | 4,795 |
| 2025-01-08 | 4,867 | 4,873 | 4,805 | 4,865 | 530,200 | 4,865 |
| 2025-01-07 | 4,910 | 4,916 | 4,826 | 4,892 | 408,700 | 4,892 |
| 2025-01-06 | 4,934 | 4,997 | 4,861 | 4,888 | 489,700 | 4,888 |
分割・併合履歴 ： [1991-01-28]1株→1.068株