4021 日産化学(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,817	2,840	2,758	2,769	468,800	2,769
2015-12-29	2,780	2,793	2,741	2,788	321,200	2,788
2015-12-28	2,762	2,780	2,744	2,768	350,100	2,768
2015-12-25	2,767	2,775	2,739	2,749	329,500	2,749
2015-12-24	2,802	2,811	2,742	2,746	574,500	2,746
2015-12-22	2,766	2,805	2,760	2,789	378,900	2,789
2015-12-21	2,798	2,798	2,722	2,779	832,800	2,779
2015-12-18	2,890	2,953	2,809	2,812	1,182,400	2,812
2015-12-17	2,932	2,933	2,874	2,881	866,500	2,881
2015-12-16	2,826	2,861	2,826	2,860	610,000	2,860
2015-12-15	2,850	2,858	2,795	2,798	444,000	2,798
2015-12-14	2,836	2,862	2,792	2,854	621,400	2,854
2015-12-11	2,840	2,925	2,840	2,901	1,643,500	2,901
2015-12-10	2,882	2,902	2,824	2,843	1,016,500	2,843
2015-12-09	2,942	2,975	2,911	2,920	658,300	2,920
2015-12-08	2,996	3,000	2,953	2,957	437,200	2,957
2015-12-07	3,005	3,020	2,993	3,010	486,000	3,010
2015-12-04	2,944	2,982	2,940	2,953	610,000	2,953
2015-12-03	3,010	3,030	2,998	3,020	589,200	3,020
2015-12-02	3,035	3,050	3,005	3,020	606,500	3,020
2015-12-01	2,982	3,060	2,962	3,025	999,200	3,025
2015-11-30	2,954	2,976	2,919	2,954	909,000	2,954
2015-11-27	3,030	3,035	2,919	2,952	2,004,100	2,952
2015-11-26	3,050	3,120	3,035	3,050	1,554,100	3,050
2015-11-25	3,225	3,245	3,200	3,215	533,000	3,215
2015-11-24	3,225	3,245	3,200	3,215	443,200	3,215
2015-11-20	3,225	3,230	3,200	3,230	461,300	3,230
2015-11-19	3,235	3,250	3,205	3,220	662,500	3,220
2015-11-18	3,250	3,270	3,185	3,190	838,400	3,190
2015-11-17	3,220	3,250	3,200	3,235	608,900	3,235
2015-11-16	3,090	3,160	3,080	3,155	352,400	3,155
2015-11-13	3,130	3,165	3,105	3,160	738,800	3,160
2015-11-12	3,210	3,235	3,170	3,180	450,000	3,180
2015-11-11	3,155	3,235	3,145	3,215	661,500	3,215
2015-11-10	3,150	3,150	3,105	3,150	514,100	3,150
2015-11-09	3,070	3,145	3,055	3,125	826,500	3,125
2015-11-06	3,030	3,095	3,000	3,050	589,000	3,050
2015-11-05	2,935	3,020	2,932	2,980	509,500	2,980
2015-11-04	2,976	3,010	2,940	2,950	486,100	2,950
2015-11-02	2,951	2,977	2,923	2,926	511,900	2,926
2015-10-30	2,970	3,045	2,900	3,020	843,300	3,020
2015-10-29	2,975	2,994	2,933	2,960	1,279,200	2,960
2015-10-28	2,948	2,972	2,912	2,964	565,300	2,964
2015-10-27	2,966	2,978	2,912	2,916	405,000	2,916
2015-10-26	2,914	2,986	2,914	2,956	408,000	2,956
2015-10-23	2,917	2,945	2,882	2,908	618,500	2,908
2015-10-22	2,850	2,876	2,824	2,843	433,100	2,843
2015-10-21	2,776	2,897	2,761	2,883	520,400	2,883
2015-10-20	2,815	2,850	2,773	2,800	402,800	2,800
2015-10-19	2,819	2,848	2,787	2,808	606,700	2,808
2015-10-16	2,835	2,867	2,805	2,824	557,000	2,824
2015-10-15	2,778	2,815	2,753	2,790	389,800	2,790
2015-10-14	2,812	2,828	2,768	2,778	580,900	2,778
2015-10-13	2,776	2,839	2,771	2,823	783,600	2,823
2015-10-09	2,711	2,822	2,676	2,818	1,208,300	2,818
2015-10-08	2,728	2,737	2,655	2,672	738,700	2,672
2015-10-07	2,739	2,760	2,690	2,745	751,200	2,745
2015-10-06	2,838	2,848	2,740	2,752	910,800	2,752
2015-10-05	2,748	2,799	2,747	2,785	636,000	2,785
2015-10-02	2,655	2,736	2,642	2,705	445,600	2,705
2015-10-01	2,630	2,701	2,606	2,659	627,600	2,659
2015-09-30	2,618	2,639	2,569	2,619	705,600	2,619
2015-09-29	2,626	2,635	2,533	2,536	1,016,200	2,536
2015-09-28	2,735	2,738	2,657	2,676	539,800	2,676
2015-09-25	2,652	2,695	2,609	2,690	869,100	2,690
2015-09-24	2,651	2,696	2,632	2,632	720,100	2,632
2015-09-18	2,739	2,782	2,705	2,741	640,600	2,741
2015-09-17	2,759	2,809	2,753	2,789	563,800	2,789
2015-09-16	2,712	2,728	2,685	2,716	679,300	2,716
2015-09-15	2,740	2,751	2,685	2,703	626,800	2,703
2015-09-14	2,744	2,764	2,685	2,693	492,800	2,693
2015-09-11	2,720	2,743	2,704	2,729	1,961,800	2,729
2015-09-10	2,691	2,731	2,651	2,722	557,100	2,722
2015-09-09	2,622	2,769	2,590	2,769	1,433,700	2,769
2015-09-08	2,612	2,614	2,518	2,522	567,200	2,522
2015-09-07	2,583	2,640	2,556	2,592	686,100	2,592
2015-09-04	2,692	2,692	2,572	2,607	620,800	2,607
2015-09-03	2,713	2,748	2,675	2,682	577,700	2,682
2015-09-02	2,619	2,713	2,605	2,663	792,500	2,663
2015-09-01	2,790	2,801	2,693	2,693	723,000	2,693
2015-08-31	2,807	2,862	2,771	2,794	800,400	2,794
2015-08-28	2,789	2,855	2,751	2,845	972,500	2,845
2015-08-27	2,700	2,757	2,672	2,726	876,100	2,726
2015-08-26	2,546	2,673	2,535	2,667	1,575,900	2,667
2015-08-25	2,620	2,711	2,556	2,564	1,490,500	2,564
2015-08-24	2,837	2,870	2,705	2,714	1,174,600	2,714
2015-08-21	2,868	2,900	2,852	2,856	844,200	2,856
2015-08-20	2,865	2,961	2,865	2,918	774,600	2,918
2015-08-19	2,930	2,932	2,861	2,865	458,000	2,865
2015-08-18	2,972	2,984	2,934	2,945	267,100	2,945
2015-08-17	2,917	2,966	2,911	2,962	344,800	2,962
2015-08-14	2,924	2,940	2,886	2,902	506,400	2,902
2015-08-13	2,892	2,951	2,877	2,936	858,000	2,936
2015-08-12	2,900	2,920	2,841	2,851	586,900	2,851
2015-08-11	2,967	2,998	2,895	2,936	482,200	2,936
2015-08-10	2,955	2,970	2,901	2,952	892,300	2,952
2015-08-07	3,005	3,045	2,995	3,025	662,300	3,025
2015-08-06	2,919	3,060	2,905	3,015	1,353,800	3,015
2015-08-05	2,749	2,915	2,700	2,877	1,628,800	2,877
2015-08-04	2,692	2,736	2,687	2,699	577,500	2,699
2015-08-03	2,699	2,728	2,678	2,721	458,900	2,721
2015-07-31	2,744	2,753	2,712	2,723	771,400	2,723
2015-07-30	2,728	2,799	2,722	2,773	702,700	2,773
2015-07-29	2,753	2,772	2,703	2,716	661,600	2,716
2015-07-28	2,746	2,749	2,687	2,718	819,300	2,718
2015-07-27	2,808	2,812	2,743	2,760	609,700	2,760
2015-07-24	2,860	2,868	2,833	2,839	334,000	2,839
2015-07-23	2,888	2,905	2,859	2,872	475,100	2,872
2015-07-22	2,885	2,894	2,866	2,877	482,900	2,877
2015-07-21	2,849	2,921	2,842	2,908	650,100	2,908
2015-07-17	2,836	2,852	2,814	2,834	446,200	2,834
2015-07-16	2,831	2,834	2,797	2,827	503,900	2,827
2015-07-15	2,859	2,866	2,809	2,821	639,700	2,821
2015-07-14	2,828	2,867	2,813	2,855	663,500	2,855
2015-07-13	2,787	2,810	2,756	2,803	651,800	2,803
2015-07-10	2,776	2,796	2,723	2,773	1,110,200	2,773
2015-07-09	2,700	2,762	2,641	2,762	999,200	2,762
2015-07-08	2,844	2,855	2,735	2,735	997,100	2,735
2015-07-07	2,823	2,865	2,812	2,859	709,500	2,859
2015-07-06	2,855	2,860	2,783	2,794	965,700	2,794
2015-07-03	2,802	2,892	2,801	2,888	983,200	2,888
2015-07-02	2,773	2,813	2,759	2,806	704,800	2,806
2015-07-01	2,725	2,761	2,717	2,748	610,800	2,748
2015-06-30	2,709	2,725	2,685	2,703	520,100	2,703
2015-06-29	2,769	2,779	2,707	2,709	720,500	2,709
2015-06-26	2,800	2,810	2,767	2,808	561,400	2,808
2015-06-25	2,809	2,814	2,772	2,774	476,700	2,774
2015-06-24	2,800	2,830	2,782	2,809	628,900	2,809
2015-06-23	2,707	2,795	2,698	2,795	831,200	2,795
2015-06-22	2,688	2,710	2,665	2,689	585,600	2,689
2015-06-19	2,624	2,710	2,624	2,690	1,397,000	2,690
2015-06-18	2,646	2,655	2,585	2,589	1,188,600	2,589
2015-06-17	2,597	2,654	2,597	2,650	1,198,000	2,650
2015-06-16	2,649	2,661	2,617	2,644	748,500	2,644
2015-06-15	2,647	2,661	2,623	2,653	712,600	2,653
2015-06-12	2,649	2,680	2,629	2,670	1,871,100	2,670
2015-06-11	2,614	2,650	2,613	2,649	974,000	2,649
2015-06-10	2,670	2,675	2,580	2,586	1,674,600	2,586
2015-06-09	2,741	2,745	2,698	2,700	499,700	2,700
2015-06-08	2,789	2,792	2,748	2,757	564,000	2,757
2015-06-05	2,736	2,767	2,726	2,758	519,000	2,758
2015-06-04	2,749	2,798	2,737	2,764	1,277,100	2,764
2015-06-03	2,713	2,726	2,686	2,691	928,900	2,691
2015-06-02	2,729	2,761	2,719	2,740	552,300	2,740
2015-06-01	2,710	2,738	2,698	2,729	670,300	2,729
2015-05-29	2,712	2,730	2,686	2,706	1,307,000	2,706
2015-05-28	2,774	2,779	2,734	2,743	754,000	2,743
2015-05-27	2,743	2,772	2,720	2,772	764,400	2,772
2015-05-26	2,760	2,764	2,731	2,754	692,200	2,754
2015-05-25	2,769	2,780	2,746	2,760	538,800	2,760
2015-05-22	2,750	2,770	2,728	2,769	635,500	2,769
2015-05-21	2,740	2,779	2,725	2,750	846,000	2,750
2015-05-20	2,767	2,789	2,749	2,753	1,472,400	2,753
2015-05-19	2,800	2,815	2,765	2,767	1,007,700	2,767
2015-05-18	2,761	2,803	2,733	2,793	877,800	2,793
2015-05-15	2,767	2,788	2,744	2,761	1,141,600	2,761
2015-05-14	2,719	2,761	2,700	2,743	1,456,700	2,743
2015-05-13	2,596	2,746	2,588	2,740	1,804,800	2,740
2015-05-12	2,503	2,669	2,484	2,646	1,599,600	2,646
2015-05-11	2,484	2,553	2,475	2,544	987,200	2,544
2015-05-08	2,440	2,476	2,429	2,472	1,401,600	2,472
2015-05-07	2,361	2,414	2,358	2,405	1,110,300	2,405
2015-05-01	2,387	2,420	2,353	2,386	1,101,600	2,386
2015-04-30	2,356	2,409	2,353	2,379	1,058,500	2,379
2015-04-28	2,360	2,397	2,360	2,365	600,100	2,365
2015-04-27	2,395	2,411	2,361	2,367	471,400	2,367
2015-04-24	2,401	2,405	2,378	2,378	365,000	2,378
2015-04-23	2,416	2,423	2,383	2,394	573,900	2,394
2015-04-22	2,406	2,425	2,396	2,416	469,100	2,416
2015-04-21	2,375	2,393	2,365	2,384	390,400	2,384
2015-04-20	2,341	2,378	2,323	2,363	418,500	2,363
2015-04-17	2,378	2,384	2,352	2,367	592,700	2,367
2015-04-16	2,403	2,404	2,377	2,396	437,300	2,396
2015-04-15	2,411	2,429	2,386	2,410	476,600	2,410
2015-04-14	2,411	2,442	2,409	2,427	460,500	2,427
2015-04-13	2,455	2,457	2,412	2,433	404,900	2,433
2015-04-10	2,493	2,495	2,450	2,460	863,900	2,460
2015-04-09	2,480	2,525	2,459	2,491	668,400	2,491
2015-04-08	2,445	2,467	2,436	2,460	440,000	2,460
2015-04-07	2,419	2,444	2,405	2,433	461,100	2,433
2015-04-06	2,412	2,428	2,399	2,420	334,700	2,420
2015-04-03	2,401	2,428	2,392	2,424	328,000	2,424
2015-04-02	2,398	2,439	2,398	2,416	753,000	2,416
2015-04-01	2,469	2,509	2,376	2,403	1,255,400	2,403
2015-03-31	2,549	2,549	2,477	2,489	739,700	2,489
2015-03-30	2,440	2,530	2,430	2,513	1,057,100	2,513
2015-03-27	2,446	2,509	2,409	2,436	921,500	2,436
2015-03-26	2,490	2,491	2,450	2,464	772,500	2,464
2015-03-25	2,510	2,522	2,464	2,513	725,500	2,513
2015-03-24	2,545	2,558	2,494	2,512	834,000	2,512
2015-03-23	2,533	2,554	2,510	2,550	565,300	2,550
2015-03-20	2,499	2,532	2,479	2,524	794,000	2,524
2015-03-19	2,431	2,500	2,417	2,488	798,500	2,488
2015-03-18	2,445	2,474	2,430	2,467	526,600	2,467
2015-03-17	2,464	2,484	2,443	2,473	416,500	2,473
2015-03-16	2,454	2,470	2,440	2,449	510,300	2,449
2015-03-13	2,450	2,480	2,409	2,454	1,926,400	2,454
2015-03-12	2,376	2,421	2,366	2,417	487,500	2,417
2015-03-11	2,355	2,398	2,355	2,375	581,300	2,375
2015-03-10	2,425	2,450	2,355	2,365	735,700	2,365
2015-03-09	2,378	2,430	2,375	2,401	767,700	2,401
2015-03-06	2,358	2,406	2,351	2,390	761,700	2,390
2015-03-05	2,356	2,390	2,342	2,362	847,600	2,362
2015-03-04	2,326	2,350	2,319	2,338	342,200	2,338
2015-03-03	2,346	2,363	2,309	2,346	599,500	2,346
2015-03-02	2,324	2,378	2,324	2,356	445,000	2,356
2015-02-27	2,315	2,337	2,294	2,332	719,100	2,332
2015-02-26	2,265	2,324	2,256	2,324	834,500	2,324
2015-02-25	2,245	2,282	2,235	2,265	576,000	2,265
2015-02-24	2,248	2,267	2,214	2,262	902,200	2,262
2015-02-23	2,300	2,303	2,266	2,281	369,700	2,281
2015-02-20	2,273	2,290	2,263	2,275	417,700	2,275
2015-02-19	2,280	2,298	2,265	2,272	471,100	2,272
2015-02-18	2,237	2,273	2,232	2,264	964,000	2,264
2015-02-17	2,228	2,231	2,205	2,217	521,200	2,217
2015-02-16	2,212	2,256	2,211	2,243	745,100	2,243
2015-02-13	2,184	2,215	2,183	2,198	800,700	2,198
2015-02-12	2,222	2,233	2,192	2,211	797,800	2,211
2015-02-10	2,162	2,193	2,146	2,156	574,900	2,156
2015-02-09	2,233	2,239	2,166	2,171	564,800	2,171
2015-02-06	2,151	2,207	2,151	2,202	1,289,500	2,202
2015-02-05	2,138	2,141	2,078	2,096	1,020,000	2,096
2015-02-04	2,177	2,200	2,065	2,171	1,736,100	2,171
2015-02-03	2,208	2,224	2,045	2,098	1,021,700	2,098
2015-02-02	2,187	2,211	2,162	2,187	470,000	2,187
2015-01-30	2,175	2,227	2,175	2,188	768,700	2,188
2015-01-29	2,111	2,175	2,111	2,135	619,100	2,135
2015-01-28	2,117	2,156	2,111	2,142	518,600	2,142
2015-01-27	2,150	2,175	2,133	2,145	591,400	2,145
2015-01-26	2,130	2,156	2,104	2,135	707,200	2,135
2015-01-23	2,159	2,176	2,150	2,167	361,600	2,167
2015-01-22	2,135	2,143	2,122	2,133	735,000	2,133
2015-01-21	2,156	2,168	2,132	2,141	581,200	2,141
2015-01-20	2,102	2,169	2,096	2,157	674,400	2,157
2015-01-19	2,081	2,103	2,061	2,102	572,100	2,102
2015-01-16	2,080	2,091	2,023	2,071	978,900	2,071
2015-01-15	2,094	2,141	2,094	2,135	398,500	2,135
2015-01-14	2,124	2,165	2,097	2,099	732,000	2,099
2015-01-13	2,109	2,158	2,096	2,158	760,000	2,158
2015-01-09	2,170	2,181	2,142	2,147	1,072,100	2,147
2015-01-08	2,120	2,153	2,116	2,142	663,900	2,142
2015-01-07	2,066	2,112	2,066	2,097	795,200	2,097
2015-01-06	2,130	2,138	2,085	2,100	882,100	2,100
2015-01-05	2,180	2,211	2,164	2,191	575,200	2,191

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