4021 日産化学(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,265	2,265	2,197	2,200	561,400	2,200
2014-12-29	2,310	2,314	2,240	2,264	626,300	2,264
2014-12-26	2,263	2,292	2,263	2,275	461,800	2,275
2014-12-25	2,253	2,292	2,243	2,262	767,900	2,262
2014-12-24	2,206	2,247	2,194	2,246	902,600	2,246
2014-12-22	2,197	2,198	2,148	2,162	434,900	2,162
2014-12-19	2,215	2,216	2,155	2,176	871,500	2,176
2014-12-18	2,099	2,167	2,090	2,160	1,382,800	2,160
2014-12-17	2,030	2,082	2,030	2,063	1,488,300	2,063
2014-12-16	2,045	2,075	2,021	2,036	1,322,000	2,036
2014-12-15	2,112	2,135	2,094	2,100	732,300	2,100
2014-12-12	2,159	2,196	2,141	2,142	2,081,500	2,142
2014-12-11	2,139	2,165	2,124	2,146	797,800	2,146
2014-12-10	2,247	2,259	2,151	2,166	1,257,600	2,166
2014-12-09	2,307	2,328	2,282	2,285	657,200	2,285
2014-12-08	2,279	2,334	2,275	2,330	1,151,300	2,330
2014-12-05	2,238	2,283	2,236	2,279	722,900	2,279
2014-12-04	2,261	2,280	2,240	2,261	709,900	2,261
2014-12-03	2,238	2,264	2,227	2,231	812,600	2,231
2014-12-02	2,208	2,236	2,203	2,228	634,600	2,228
2014-12-01	2,185	2,217	2,185	2,214	537,300	2,214
2014-11-28	2,184	2,197	2,175	2,196	562,300	2,196
2014-11-27	2,173	2,182	2,151	2,158	528,900	2,158
2014-11-26	2,167	2,196	2,167	2,183	687,700	2,183
2014-11-25	2,175	2,181	2,162	2,179	635,000	2,179
2014-11-21	2,130	2,174	2,114	2,167	894,500	2,167
2014-11-20	2,137	2,166	2,128	2,133	793,900	2,133
2014-11-19	2,150	2,188	2,133	2,134	1,030,400	2,134
2014-11-18	2,110	2,151	2,110	2,150	780,700	2,150
2014-11-17	2,155	2,159	2,079	2,094	1,248,100	2,094
2014-11-14	2,165	2,175	2,131	2,172	1,940,600	2,172
2014-11-13	2,125	2,160	2,105	2,156	871,600	2,156
2014-11-12	2,138	2,168	2,121	2,128	1,049,100	2,128
2014-11-11	2,104	2,133	2,098	2,126	1,129,600	2,126
2014-11-10	2,089	2,119	2,079	2,104	887,700	2,104
2014-11-07	2,108	2,122	2,073	2,101	1,206,500	2,101
2014-11-06	2,138	2,149	2,069	2,085	1,424,600	2,085
2014-11-05	2,034	2,180	1,953	2,138	2,405,100	2,138
2014-11-04	2,077	2,081	1,985	2,057	1,754,300	2,057
2014-10-31	1,950	2,054	1,937	2,033	1,841,300	2,033
2014-10-30	1,918	1,948	1,915	1,934	790,800	1,934
2014-10-29	1,876	1,916	1,861	1,915	1,025,700	1,915
2014-10-28	1,838	1,887	1,838	1,875	1,221,600	1,875
2014-10-27	1,808	1,846	1,800	1,839	1,045,000	1,839
2014-10-24	1,799	1,802	1,768	1,778	553,400	1,778
2014-10-23	1,752	1,783	1,752	1,762	541,600	1,762
2014-10-22	1,745	1,768	1,741	1,766	692,900	1,766
2014-10-21	1,746	1,746	1,703	1,709	936,700	1,709
2014-10-20	1,726	1,738	1,720	1,735	1,408,300	1,735
2014-10-17	1,735	1,751	1,681	1,686	922,200	1,686
2014-10-16	1,711	1,736	1,711	1,722	1,087,900	1,722
2014-10-15	1,759	1,768	1,739	1,767	663,700	1,767
2014-10-14	1,746	1,780	1,745	1,762	946,500	1,762
2014-10-10	1,819	1,844	1,793	1,803	1,240,400	1,803
2014-10-09	1,880	1,887	1,853	1,857	666,000	1,857
2014-10-08	1,868	1,885	1,853	1,878	394,900	1,878
2014-10-07	1,909	1,929	1,886	1,891	644,000	1,891
2014-10-06	1,906	1,938	1,896	1,933	513,800	1,933
2014-10-03	1,855	1,893	1,842	1,893	867,200	1,893
2014-10-02	1,905	1,910	1,871	1,874	859,200	1,874
2014-10-01	1,948	1,956	1,922	1,922	494,100	1,922
2014-09-30	1,938	1,951	1,929	1,942	677,100	1,942
2014-09-29	1,950	1,960	1,939	1,956	487,700	1,956
2014-09-26	1,915	1,948	1,911	1,943	799,500	1,943
2014-09-25	1,924	1,961	1,910	1,959	830,300	1,959
2014-09-24	1,894	1,908	1,886	1,902	660,600	1,902
2014-09-22	1,907	1,911	1,884	1,902	725,700	1,902
2014-09-19	1,920	1,930	1,910	1,924	733,800	1,924
2014-09-18	1,917	1,919	1,896	1,912	864,100	1,912
2014-09-17	1,936	1,941	1,895	1,904	1,044,500	1,904
2014-09-16	1,933	1,961	1,930	1,946	479,000	1,946
2014-09-12	1,955	1,969	1,948	1,953	1,926,800	1,953
2014-09-11	1,950	1,978	1,945	1,969	653,400	1,969
2014-09-10	1,915	1,934	1,896	1,930	566,700	1,930
2014-09-09	1,957	1,960	1,943	1,949	415,400	1,949
2014-09-08	1,957	1,958	1,926	1,944	432,400	1,944
2014-09-05	1,979	1,979	1,941	1,950	481,600	1,950
2014-09-04	1,956	1,961	1,932	1,950	481,900	1,950
2014-09-03	1,970	1,992	1,961	1,974	544,600	1,974
2014-09-02	1,953	1,992	1,953	1,969	573,400	1,969
2014-09-01	1,900	1,951	1,896	1,943	785,700	1,943
2014-08-29	1,882	1,890	1,855	1,876	588,600	1,876
2014-08-28	1,873	1,886	1,869	1,883	855,600	1,883
2014-08-27	1,881	1,882	1,849	1,865	340,200	1,865
2014-08-26	1,893	1,894	1,867	1,869	522,000	1,869
2014-08-25	1,886	1,897	1,865	1,892	466,200	1,892
2014-08-22	1,895	1,905	1,873	1,875	452,600	1,875
2014-08-21	1,884	1,903	1,881	1,899	524,700	1,899
2014-08-20	1,869	1,888	1,868	1,880	281,700	1,880
2014-08-19	1,886	1,895	1,871	1,876	468,100	1,876
2014-08-18	1,828	1,862	1,824	1,856	711,900	1,856
2014-08-15	1,868	1,871	1,846	1,850	435,700	1,850
2014-08-14	1,877	1,893	1,866	1,878	424,900	1,878
2014-08-13	1,840	1,869	1,834	1,854	471,300	1,854
2014-08-12	1,873	1,877	1,852	1,860	329,300	1,860
2014-08-11	1,848	1,882	1,838	1,870	662,600	1,870
2014-08-08	1,844	1,862	1,800	1,802	1,701,700	1,802
2014-08-07	1,862	1,892	1,855	1,888	559,700	1,888
2014-08-06	1,872	1,895	1,864	1,871	666,600	1,871
2014-08-05	1,905	1,919	1,890	1,892	734,000	1,892
2014-08-04	1,910	1,939	1,902	1,915	606,000	1,915
2014-08-01	1,899	1,910	1,890	1,900	919,300	1,900
2014-07-31	1,900	1,916	1,877	1,906	1,226,600	1,906
2014-07-30	1,886	1,916	1,876	1,898	1,974,400	1,898
2014-07-29	1,830	1,934	1,781	1,926	2,234,500	1,926
2014-07-28	1,803	1,816	1,790	1,811	561,100	1,811
2014-07-25	1,793	1,802	1,773	1,798	695,200	1,798
2014-07-24	1,793	1,799	1,767	1,772	727,700	1,772
2014-07-23	1,774	1,784	1,768	1,779	600,600	1,779
2014-07-22	1,750	1,778	1,742	1,767	1,038,200	1,767
2014-07-18	1,716	1,731	1,710	1,731	737,300	1,731
2014-07-17	1,741	1,744	1,727	1,740	552,300	1,740
2014-07-16	1,707	1,732	1,702	1,728	636,700	1,728
2014-07-15	1,707	1,728	1,705	1,722	885,100	1,722
2014-07-14	1,680	1,700	1,673	1,694	587,100	1,694
2014-07-11	1,656	1,669	1,649	1,664	929,100	1,664
2014-07-10	1,665	1,677	1,661	1,661	628,500	1,661
2014-07-09	1,647	1,667	1,641	1,661	631,000	1,661
2014-07-08	1,650	1,661	1,637	1,650	667,700	1,650
2014-07-07	1,667	1,680	1,655	1,657	581,900	1,657
2014-07-04	1,660	1,686	1,660	1,674	991,100	1,674
2014-07-03	1,631	1,658	1,614	1,643	1,597,700	1,643
2014-07-02	1,588	1,608	1,585	1,602	701,500	1,602
2014-07-01	1,577	1,610	1,576	1,596	824,100	1,596
2014-06-30	1,545	1,579	1,545	1,575	661,400	1,575
2014-06-27	1,578	1,578	1,532	1,544	649,400	1,544
2014-06-26	1,575	1,586	1,561	1,569	500,600	1,569
2014-06-25	1,560	1,582	1,558	1,558	576,200	1,558
2014-06-24	1,557	1,572	1,546	1,564	568,500	1,564
2014-06-23	1,557	1,560	1,544	1,558	548,900	1,558
2014-06-20	1,535	1,550	1,528	1,538	891,300	1,538
2014-06-19	1,528	1,555	1,521	1,554	724,100	1,554
2014-06-18	1,505	1,521	1,498	1,516	523,700	1,516
2014-06-17	1,509	1,519	1,504	1,509	533,500	1,509
2014-06-16	1,504	1,510	1,496	1,500	580,500	1,500
2014-06-13	1,476	1,522	1,476	1,518	1,548,600	1,518
2014-06-12	1,499	1,504	1,487	1,501	544,600	1,501
2014-06-11	1,497	1,521	1,496	1,519	620,100	1,519
2014-06-10	1,519	1,522	1,508	1,512	724,300	1,512
2014-06-09	1,539	1,540	1,524	1,530	727,400	1,530
2014-06-06	1,535	1,558	1,526	1,533	1,166,100	1,533
2014-06-05	1,553	1,559	1,529	1,542	898,300	1,542
2014-06-04	1,564	1,579	1,550	1,555	811,500	1,555
2014-06-03	1,599	1,600	1,570	1,573	885,300	1,573
2014-06-02	1,563	1,577	1,559	1,572	1,313,400	1,572
2014-05-30	1,549	1,569	1,529	1,537	819,900	1,537
2014-05-29	1,559	1,566	1,540	1,560	730,000	1,560
2014-05-28	1,565	1,585	1,563	1,577	592,900	1,577
2014-05-27	1,544	1,578	1,540	1,569	1,086,600	1,569
2014-05-26	1,514	1,539	1,506	1,536	736,900	1,536
2014-05-23	1,532	1,534	1,484	1,489	1,327,700	1,489
2014-05-22	1,509	1,533	1,498	1,529	1,061,500	1,529
2014-05-21	1,464	1,491	1,434	1,480	770,200	1,480
2014-05-20	1,488	1,491	1,472	1,488	822,200	1,488
2014-05-19	1,457	1,492	1,451	1,469	1,199,000	1,469
2014-05-16	1,420	1,470	1,408	1,466	1,356,100	1,466
2014-05-15	1,506	1,506	1,385	1,442	2,073,900	1,442
2014-05-14	1,518	1,532	1,511	1,524	433,100	1,524
2014-05-13	1,497	1,521	1,497	1,517	563,700	1,517
2014-05-12	1,503	1,503	1,485	1,487	346,100	1,487
2014-05-09	1,485	1,512	1,482	1,498	646,100	1,498
2014-05-08	1,501	1,512	1,491	1,496	509,200	1,496
2014-05-07	1,500	1,513	1,481	1,485	1,244,500	1,485
2014-05-02	1,541	1,549	1,530	1,534	345,500	1,534
2014-05-01	1,526	1,552	1,517	1,547	667,600	1,547
2014-04-30	1,539	1,557	1,523	1,525	647,000	1,525
2014-04-28	1,553	1,566	1,526	1,531	1,058,500	1,531
2014-04-25	1,691	1,697	1,562	1,580	3,725,400	1,580
2014-04-24	1,564	1,570	1,522	1,531	495,700	1,531
2014-04-23	1,561	1,561	1,543	1,559	372,800	1,559
2014-04-22	1,574	1,576	1,546	1,546	330,800	1,546
2014-04-21	1,564	1,575	1,557	1,563	331,500	1,563
2014-04-18	1,563	1,572	1,552	1,566	241,700	1,566
2014-04-17	1,534	1,561	1,534	1,552	443,000	1,552
2014-04-16	1,522	1,546	1,514	1,544	538,800	1,544
2014-04-15	1,511	1,518	1,487	1,506	481,000	1,506
2014-04-14	1,480	1,493	1,464	1,482	577,500	1,482
2014-04-11	1,488	1,499	1,479	1,479	1,621,200	1,479
2014-04-10	1,528	1,534	1,501	1,509	607,300	1,509
2014-04-09	1,535	1,541	1,493	1,495	1,165,300	1,495
2014-04-08	1,576	1,579	1,547	1,547	956,100	1,547
2014-04-07	1,576	1,589	1,566	1,582	446,800	1,582
2014-04-04	1,590	1,615	1,581	1,601	535,400	1,601
2014-04-03	1,573	1,616	1,557	1,604	873,000	1,604
2014-04-02	1,570	1,593	1,561	1,574	756,100	1,574
2014-04-01	1,543	1,571	1,533	1,562	782,100	1,562
2014-03-31	1,536	1,550	1,521	1,549	558,800	1,549
2014-03-28	1,513	1,536	1,510	1,528	512,100	1,528
2014-03-27	1,490	1,532	1,469	1,526	1,402,600	1,526
2014-03-26	1,485	1,512	1,482	1,490	1,167,800	1,490
2014-03-25	1,457	1,496	1,457	1,478	614,300	1,478
2014-03-24	1,478	1,493	1,465	1,483	1,032,800	1,483
2014-03-20	1,508	1,517	1,457	1,460	824,100	1,460
2014-03-19	1,513	1,538	1,484	1,512	989,200	1,512
2014-03-18	1,507	1,520	1,486	1,500	1,246,500	1,500
2014-03-17	1,488	1,503	1,479	1,488	711,700	1,488
2014-03-14	1,512	1,530	1,497	1,501	2,397,400	1,501
2014-03-13	1,575	1,587	1,548	1,552	1,379,800	1,552
2014-03-12	1,608	1,617	1,561	1,573	1,395,800	1,573
2014-03-11	1,642	1,658	1,627	1,648	654,200	1,648
2014-03-10	1,624	1,643	1,621	1,633	745,400	1,633
2014-03-07	1,618	1,642	1,618	1,638	843,900	1,638
2014-03-06	1,588	1,623	1,583	1,612	959,100	1,612
2014-03-05	1,557	1,595	1,554	1,586	1,240,500	1,586
2014-03-04	1,526	1,552	1,514	1,550	732,100	1,550
2014-03-03	1,514	1,540	1,510	1,532	1,063,200	1,532
2014-02-28	1,532	1,539	1,500	1,517	770,700	1,517
2014-02-27	1,544	1,557	1,534	1,539	671,800	1,539
2014-02-26	1,539	1,557	1,531	1,541	714,800	1,541
2014-02-25	1,557	1,581	1,550	1,558	1,120,500	1,558
2014-02-24	1,514	1,550	1,500	1,529	920,500	1,529
2014-02-21	1,465	1,531	1,458	1,527	1,175,700	1,527
2014-02-20	1,493	1,509	1,458	1,463	964,800	1,463
2014-02-19	1,478	1,503	1,478	1,489	592,500	1,489
2014-02-18	1,453	1,505	1,453	1,496	814,900	1,496
2014-02-17	1,475	1,478	1,424	1,453	1,460,700	1,453
2014-02-14	1,511	1,534	1,466	1,483	1,832,900	1,483
2014-02-13	1,540	1,556	1,512	1,519	868,900	1,519
2014-02-12	1,573	1,577	1,532	1,543	1,221,000	1,543
2014-02-10	1,546	1,555	1,533	1,552	812,300	1,552
2014-02-07	1,497	1,543	1,496	1,541	1,483,500	1,541
2014-02-06	1,454	1,496	1,448	1,490	1,568,700	1,490
2014-02-05	1,443	1,470	1,431	1,454	1,362,300	1,454
2014-02-04	1,430	1,520	1,378	1,444	2,036,800	1,444
2014-02-03	1,479	1,479	1,437	1,450	719,200	1,450
2014-01-31	1,512	1,525	1,461	1,483	755,800	1,483
2014-01-30	1,497	1,508	1,478	1,505	664,800	1,505
2014-01-29	1,530	1,553	1,527	1,553	693,200	1,553
2014-01-28	1,487	1,510	1,486	1,502	579,500	1,502
2014-01-27	1,498	1,512	1,487	1,500	800,100	1,500
2014-01-24	1,560	1,571	1,529	1,542	1,118,400	1,542
2014-01-23	1,614	1,628	1,586	1,590	672,800	1,590
2014-01-22	1,556	1,610	1,556	1,604	864,000	1,604
2014-01-21	1,582	1,595	1,576	1,579	578,200	1,579
2014-01-20	1,584	1,584	1,557	1,563	765,400	1,563
2014-01-17	1,592	1,601	1,566	1,586	1,314,800	1,586
2014-01-16	1,615	1,639	1,609	1,619	690,200	1,619
2014-01-15	1,580	1,607	1,575	1,607	988,600	1,607
2014-01-14	1,615	1,615	1,548	1,553	1,669,500	1,553
2014-01-10	1,575	1,598	1,570	1,595	1,688,800	1,595
2014-01-09	1,587	1,599	1,568	1,575	1,488,700	1,575
2014-01-08	1,599	1,627	1,598	1,627	654,800	1,627
2014-01-07	1,602	1,626	1,590	1,593	851,800	1,593
2014-01-06	1,629	1,638	1,609	1,614	1,236,700	1,614

分割・併合履歴： [1991-01-28]1株→1.068株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30