1. HOME >
  2. 株価時系列 >
  3. 4021 >
  4. 2013年

4021 日産化学(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6491,6721,6421,669628,0001,669
2013-12-271,6601,6651,6281,642586,2001,642
2013-12-261,6431,6651,6221,652554,1001,652
2013-12-251,6231,6381,6171,627654,5001,627
2013-12-241,6311,6601,6211,625913,3001,625
2013-12-201,6341,6391,6081,629668,2001,629
2013-12-191,6301,6401,6191,6331,059,2001,633
2013-12-181,5801,6091,5751,607903,5001,607
2013-12-171,5751,5931,5701,580774,1001,580
2013-12-161,5821,5901,5431,547569,3001,547
2013-12-131,5601,5941,5511,5773,007,9001,577
2013-12-121,5811,5891,5561,571671,5001,571
2013-12-111,5871,6101,5781,592430,7001,592
2013-12-101,6071,6101,5931,604437,6001,604
2013-12-091,5971,6091,5861,607627,2001,607
2013-12-061,5371,5861,5361,5731,336,9001,573
2013-12-051,5841,5861,5351,540678,6001,540
2013-12-041,5891,5901,5521,578750,1001,578
2013-12-031,6381,6381,6111,621747,3001,621
2013-12-021,6031,6321,6031,613369,1001,613
2013-11-291,6011,6261,5921,607601,1001,607
2013-11-281,6161,6341,6151,631728,1001,631
2013-11-271,5961,6081,5851,594465,6001,594
2013-11-261,5921,6271,5911,616414,4001,616
2013-11-251,6221,6221,5921,608524,7001,608
2013-11-221,6381,6501,5941,597909,9001,597
2013-11-211,6001,6271,5761,608960,2001,608
2013-11-201,5881,5961,5731,576529,4001,576
2013-11-191,5711,5891,5701,579606,4001,579
2013-11-181,6011,6091,5841,587919,0001,587
2013-11-151,6001,6101,5791,6031,108,5001,603
2013-11-141,5501,6061,5471,5791,471,7001,579
2013-11-131,5261,5501,5231,548701,7001,548
2013-11-121,5261,5451,5111,5411,045,9001,541
2013-11-111,5331,5421,5181,538495,5001,538
2013-11-081,4991,5101,4941,505610,6001,505
2013-11-071,5451,5471,5141,527582,2001,527
2013-11-061,5041,5411,5041,536354,9001,536
2013-11-051,5311,5311,4941,519683,4001,519
2013-11-011,5421,5421,5041,515521,3001,515
2013-10-311,5311,5551,5221,537979,3001,537
2013-10-301,5281,5331,5171,531889,4001,531
2013-10-291,4611,5051,4541,500849,8001,500
2013-10-281,4651,4911,4521,491505,7001,491
2013-10-251,4781,4781,4351,437774,7001,437
2013-10-241,4671,4891,4581,486483,6001,486
2013-10-231,5131,5151,4721,474692,7001,474
2013-10-221,4981,5131,4911,508328,0001,508
2013-10-211,5011,5131,4891,503464,5001,503
2013-10-181,4951,5041,4821,500533,3001,500
2013-10-171,4961,5001,4831,499488,0001,499
2013-10-161,4641,4941,4611,480899,1001,480
2013-10-151,4461,4631,4251,450604,3001,450
2013-10-111,4201,5001,4191,4471,266,3001,447
2013-10-101,3841,3931,3721,393394,0001,393
2013-10-091,3581,3851,3461,384558,3001,384
2013-10-081,3501,3811,3411,367409,9001,367
2013-10-071,3801,4001,3621,365505,3001,365
2013-10-041,3691,3981,3621,381697,3001,381
2013-10-031,4081,4181,3801,389906,6001,389
2013-10-021,4661,4721,4091,414841,6001,414
2013-10-011,4821,4891,4641,470338,6001,470
2013-09-301,4601,4931,4451,477582,2001,477
2013-09-271,5111,5181,4831,489669,6001,489
2013-09-261,4871,5181,4621,518567,8001,518
2013-09-251,5001,5031,4841,487700,1001,487
2013-09-241,4871,5021,4601,490353,0001,490
2013-09-201,5031,5061,4821,488607,1001,488
2013-09-191,4981,5041,4761,504729,0001,504
2013-09-181,4671,4931,4551,468529,6001,468
2013-09-171,4601,4681,4451,446302,5001,446
2013-09-131,4441,4701,4161,4432,119,3001,443
2013-09-121,4381,4501,4291,443362,3001,443
2013-09-111,4371,4591,4351,444613,2001,444
2013-09-101,4331,4431,4231,437498,0001,437
2013-09-091,4621,4661,4191,428450,1001,428
2013-09-061,4291,4291,3961,408700,6001,408
2013-09-051,4521,4571,4261,438594,4001,438
2013-09-041,4231,4561,4131,454626,0001,454
2013-09-031,3831,4331,3831,4251,102,4001,425
2013-09-021,3491,3721,3281,370501,2001,370
2013-08-301,3651,3701,3361,350800,0001,350
2013-08-291,3431,3551,3341,355438,6001,355
2013-08-281,3151,3391,3131,333377,7001,333
2013-08-271,3491,3681,3391,355342,6001,355
2013-08-261,3721,3731,3531,364313,2001,364
2013-08-231,3621,3771,3521,370627,5001,370
2013-08-221,3281,3471,3201,340399,8001,340
2013-08-211,3331,3521,3121,339510,1001,339
2013-08-201,3501,3661,3191,320749,0001,320
2013-08-191,3451,3701,3211,366698,6001,366
2013-08-161,3201,3571,3201,341640,8001,341
2013-08-151,3751,3791,3341,339705,0001,339
2013-08-141,3781,4041,3531,402844,1001,402
2013-08-131,3611,3911,3551,387535,3001,387
2013-08-121,3351,3631,3201,338496,7001,338
2013-08-091,3321,3481,3211,3351,086,1001,335
2013-08-081,3571,3861,3301,333819,3001,333
2013-08-071,3791,4001,3511,3511,369,0001,351
2013-08-061,4081,4321,3791,430852,4001,430
2013-08-051,4351,4351,4031,4071,042,7001,407
2013-08-021,4421,4661,4131,465738,1001,465
2013-08-011,3601,4121,3461,412659,1001,412
2013-07-311,3291,3781,3271,3581,020,8001,358
2013-07-301,3651,4491,3611,3891,269,8001,389
2013-07-291,4181,4371,3771,379686,3001,379
2013-07-261,4501,4591,4321,437637,4001,437
2013-07-251,4851,5101,4751,480600,3001,480
2013-07-241,4851,4931,4671,477448,4001,477
2013-07-231,4671,5091,4661,496456,5001,496
2013-07-221,4891,5171,4671,487704,0001,487
2013-07-191,5121,5281,4481,4571,365,9001,457
2013-07-181,4981,5091,4871,500891,9001,500
2013-07-171,4811,5101,4601,495810,5001,495
2013-07-161,5201,5311,4981,511818,8001,511
2013-07-121,4811,5131,4691,4901,586,1001,490
2013-07-111,4571,4701,4421,468366,8001,468
2013-07-101,4741,4811,4501,458583,7001,458
2013-07-091,4581,4691,4301,467735,4001,467
2013-07-081,4601,4681,4241,424706,7001,424
2013-07-051,4201,4461,4201,444608,4001,444
2013-07-041,3911,4231,3911,420461,2001,420
2013-07-031,3901,4091,3701,407881,0001,407
2013-07-021,3591,3871,3451,380812,9001,380
2013-07-011,3361,3581,3101,356697,0001,356
2013-06-281,2791,3391,2791,3361,011,2001,336
2013-06-271,2391,2801,2231,278982,6001,278
2013-06-261,2641,2821,2361,239469,7001,239
2013-06-251,2781,2931,2311,257624,4001,257
2013-06-241,2951,3021,2621,266394,7001,266
2013-06-211,2351,2771,2081,2711,406,7001,271
2013-06-201,2571,2841,2451,255906,3001,255
2013-06-191,2901,3031,2651,285697,4001,285
2013-06-181,2621,2871,2511,263498,2001,263
2013-06-171,2001,2751,1911,275729,2001,275
2013-06-141,2011,2541,2011,2192,555,0001,219
2013-06-131,2401,2521,1801,1821,196,8001,182
2013-06-121,2721,2741,2351,270881,6001,270
2013-06-111,3191,3331,2711,301870,0001,301
2013-06-101,2751,3101,2431,3081,210,4001,308
2013-06-071,2131,2631,1911,2401,834,4001,240
2013-06-061,2101,2761,2071,2431,848,5001,243
2013-06-051,2501,2891,2221,2271,299,4001,227
2013-06-041,2001,2521,1851,2441,206,1001,244
2013-06-031,2491,2521,2041,2161,223,7001,216
2013-05-311,2701,2921,2451,2541,066,5001,254
2013-05-301,2871,3121,2391,2431,434,1001,243
2013-05-291,3571,3711,3281,340844,8001,340
2013-05-281,3101,3561,3021,340927,8001,340
2013-05-271,3461,4041,3341,337985,0001,337
2013-05-241,3791,4021,3171,3671,898,1001,367
2013-05-231,4901,5411,3611,3662,031,4001,366
2013-05-221,4801,4881,4531,474787,6001,474
2013-05-211,4501,4841,4431,465617,9001,465
2013-05-201,4401,4821,4341,467832,6001,467
2013-05-171,3931,4361,3501,431850,4001,431
2013-05-161,3721,3971,3631,3941,399,5001,394
2013-05-151,3991,4061,3471,3661,690,6001,366
2013-05-141,3731,3811,3321,3761,230,6001,376
2013-05-131,3651,3731,3511,355569,7001,355
2013-05-101,3421,3671,3261,3641,120,5001,364
2013-05-091,3291,3481,3111,312410,7001,312
2013-05-081,3311,3491,3171,323930,6001,323
2013-05-071,3191,3401,2971,3371,218,3001,337
2013-05-021,2791,2881,2621,271616,3001,271
2013-05-011,2561,2661,2451,260425,1001,260
2013-04-301,2691,2791,2531,263452,5001,263
2013-04-261,2921,2961,2601,268835,3001,268
2013-04-251,2851,2981,2661,2911,194,9001,291
2013-04-241,2051,2731,1991,2731,618,4001,273
2013-04-231,1901,1941,1781,191701,0001,191
2013-04-221,1971,2021,1821,188836,0001,188
2013-04-191,1711,1781,1621,175707,1001,175
2013-04-181,1781,1881,1661,1751,062,1001,175
2013-04-171,1461,1811,1421,1801,849,3001,180
2013-04-161,0731,1411,0631,1341,934,0001,134
2013-04-151,1191,1191,0831,1031,561,3001,103
2013-04-121,1421,1641,1201,1313,015,1001,131
2013-04-111,0891,1131,0791,1121,621,9001,112
2013-04-101,1201,1311,0861,0881,610,8001,088
2013-04-091,1381,1481,1151,121992,9001,121
2013-04-081,1341,1351,1051,117941,7001,117
2013-04-051,1341,1391,0871,0871,597,5001,087
2013-04-041,0451,0891,0341,0871,434,8001,087
2013-04-031,0691,0691,0431,0641,205,0001,064
2013-04-021,1041,1071,0491,0561,399,7001,056
2013-04-011,1201,1251,1061,1091,210,5001,109
2013-03-291,1401,1451,1241,133870,2001,133
2013-03-281,1601,1611,1201,1292,057,9001,129
2013-03-271,1571,1611,1251,136863,4001,136
2013-03-261,1711,1841,1591,166834,8001,166
2013-03-251,1911,1961,1811,193937,1001,193
2013-03-221,1701,1831,1651,1671,079,8001,167
2013-03-211,1651,1971,1651,195924,3001,195
2013-03-191,1851,1861,1631,168760,4001,168
2013-03-181,1681,1821,1611,162709,4001,162
2013-03-151,1751,2051,1631,1931,358,6001,193
2013-03-141,1721,1761,1501,1741,005,1001,174
2013-03-131,1671,1841,1611,171737,3001,171
2013-03-121,1881,1901,1731,173790,6001,173
2013-03-111,1871,1931,1731,177710,7001,177
2013-03-081,1861,1941,1681,1784,028,3001,178
2013-03-071,1781,1891,1621,168903,3001,168
2013-03-061,1781,1791,1541,163543,2001,163
2013-03-051,1941,1941,1611,163529,2001,163
2013-03-041,1851,1951,1671,174650,9001,174
2013-03-011,1681,1811,1601,171753,4001,171
2013-02-281,1751,1811,1531,1801,367,0001,180
2013-02-271,1481,1561,1331,145869,1001,145
2013-02-261,1311,1671,1311,1471,151,0001,147
2013-02-251,1901,1931,1651,188879,5001,188
2013-02-221,1371,1661,1271,164952,4001,164
2013-02-211,1571,1611,1481,1491,127,2001,149
2013-02-201,2001,2101,1631,1681,251,3001,168
2013-02-191,1521,1941,1511,1831,591,4001,183
2013-02-181,1461,1601,1411,151744,3001,151
2013-02-151,1331,1381,1071,117788,1001,117
2013-02-141,1361,1621,1291,149866,1001,149
2013-02-131,1571,1741,1321,139705,7001,139
2013-02-121,1931,1971,1551,1561,082,5001,156
2013-02-081,1151,1711,1151,1632,222,5001,163
2013-02-071,1691,1771,1561,1751,211,3001,175
2013-02-061,1601,2031,1441,1871,598,9001,187
2013-02-051,1241,1361,1111,1121,306,4001,112
2013-02-041,1291,1451,1271,1291,060,4001,129
2013-02-011,1101,1281,1101,125767,0001,125
2013-01-311,0921,1071,0821,105707,4001,105
2013-01-301,0871,1041,0841,104824,2001,104
2013-01-291,0811,1081,0781,084995,0001,084
2013-01-281,0991,1051,0811,082616,2001,082
2013-01-251,0671,0911,0641,091995,1001,091
2013-01-241,0261,0541,0241,0461,322,3001,046
2013-01-231,0521,0611,0331,0331,114,4001,033
2013-01-221,0751,0811,0491,0681,317,4001,068
2013-01-211,1171,1191,0791,080887,6001,080
2013-01-181,0741,0991,0741,0991,395,3001,099
2013-01-171,0551,0621,0221,0451,120,8001,045
2013-01-161,0871,0871,0541,058758,0001,058
2013-01-151,1021,1031,0781,083748,0001,083
2013-01-111,0981,1091,0871,0931,657,5001,093
2013-01-101,0601,0831,0551,0791,132,0001,079
2013-01-091,0361,0581,0321,0491,240,6001,049
2013-01-081,0501,0641,0461,0511,287,0001,051
2013-01-071,0591,0671,0401,0451,236,2001,045
2013-01-041,0541,0561,0441,0511,190,4001,051

分割・併合履歴 ： [1991-01-28]1株→1.068株