4021 日産化学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,8753,9253,8603,905507,2003,905
2016-12-293,9803,9903,8953,915479,3003,915
2016-12-283,9804,0153,9603,995521,9003,995
2016-12-273,9353,9903,9353,980525,6003,980
2016-12-263,9753,9853,9253,930602,8003,930
2016-12-223,9453,9753,8953,965496,2003,965
2016-12-213,9904,0003,9003,930855,9003,930
2016-12-203,9554,0003,9303,970752,3003,970
2016-12-193,9303,9703,9203,970608,8003,970
2016-12-163,8903,9403,8653,9251,070,2003,925
2016-12-153,8903,9053,8303,855904,8003,855
2016-12-143,9053,9103,8403,875941,6003,875
2016-12-133,8553,9153,8403,910712,3003,910
2016-12-123,8603,8703,7903,8551,231,1003,855
2016-12-093,8903,9153,8203,8401,839,3003,840
2016-12-083,8503,9003,8003,840890,6003,840
2016-12-073,8453,8753,7953,820910,2003,820
2016-12-063,8953,9153,8053,8351,046,2003,835
2016-12-053,8803,8803,8303,8451,054,6003,845
2016-12-023,8703,9203,8253,8551,168,8003,855
2016-12-013,8753,9353,8553,8651,543,1003,865
2016-11-303,8553,8703,7753,8059,040,2003,805
2016-11-293,8303,8703,8103,8501,428,5003,850
2016-11-283,8103,8503,7853,8301,333,8003,830
2016-11-253,8653,8903,8203,8501,387,0003,850
2016-11-243,9453,9453,8653,8701,094,0003,870
2016-11-223,9103,9503,8903,925848,1003,925
2016-11-213,9253,9603,8803,9051,230,5003,905
2016-11-183,8953,9753,8703,9501,419,6003,950
2016-11-173,8553,8803,8153,860987,6003,860
2016-11-163,8703,8903,8353,8751,076,8003,875
2016-11-153,8503,9203,7603,8551,984,9003,855
2016-11-143,7203,8503,7003,835982,3003,835
2016-11-113,8203,8253,6853,7201,636,6003,720
2016-11-103,7503,8203,7053,8001,729,3003,800
2016-11-093,6403,7103,4403,4851,344,6003,485
2016-11-083,6053,6403,5903,635736,9003,635
2016-11-073,5903,6453,5603,6151,199,4003,615
2016-11-043,4603,5503,3703,5201,704,2003,520
2016-11-023,5103,5203,4453,450953,2003,450
2016-11-013,5403,5453,4903,515998,4003,515
2016-10-313,5553,6003,5503,565652,9003,565
2016-10-283,5653,5803,5453,5701,144,5003,570
2016-10-273,5403,5603,4903,545621,0003,545
2016-10-263,4703,5603,4653,540753,9003,540
2016-10-253,4453,4803,4253,465596,8003,465
2016-10-243,3953,4353,3903,430577,1003,430
2016-10-213,4103,4203,3753,385790,8003,385
2016-10-203,4103,4253,3803,3951,043,2003,395
2016-10-193,3503,4153,3453,405811,3003,405
2016-10-173,2753,3353,2453,3151,016,9003,315
2016-10-133,1903,2453,1903,240800,0003,240
2016-10-123,1703,2103,1553,190537,7003,190
2016-10-113,1803,2103,1653,195552,0003,195
2016-10-073,1603,1803,1303,175719,4003,175
2016-10-063,1353,1403,0253,125734,5003,125
2016-10-053,1453,1703,1203,150802,2003,150
2016-10-043,1153,1353,0953,130560,6003,130
2016-10-033,0953,1003,0703,090496,9003,090
2016-09-303,0803,0853,0453,055689,5003,055
2016-09-293,0603,1103,0453,085677,4003,085
2016-09-283,0103,0853,0103,055839,5003,055
2016-09-273,0103,0752,9883,070786,1003,070
2016-09-263,0753,0803,0153,015686,3003,015
2016-09-233,0803,1253,0553,095960,2003,095
2016-09-213,0903,1103,0103,1001,211,5003,100
2016-09-203,0003,1152,9853,095677,8003,095
2016-09-163,0603,0653,0253,050601,5003,050
2016-09-153,0253,0553,0203,040551,8003,040
2016-09-143,0303,0553,0203,040462,0003,040
2016-09-133,0253,0603,0003,050517,9003,050
2016-09-123,0603,0802,9803,010837,3003,010
2016-09-093,1453,1603,0853,1101,104,0003,110
2016-09-083,1603,1653,1153,135529,4003,135
2016-09-073,1303,1603,1053,155730,3003,155
2016-09-063,1603,1803,1553,175691,2003,175
2016-09-053,1603,1753,1353,145401,5003,145
2016-09-023,1253,1453,1053,140734,7003,140
2016-09-013,1653,1703,1153,125844,2003,125
2016-08-313,0853,1953,0653,1801,056,6003,180
2016-08-303,0403,0703,0153,055605,7003,055
2016-08-293,0403,0653,0203,050814,8003,050
2016-08-263,0103,0552,9403,0351,421,2003,035
2016-08-253,0603,0853,0003,0151,233,2003,015
2016-08-242,9703,0452,9623,035761,3003,035
2016-08-232,9903,0452,9713,010906,2003,010
2016-08-223,0253,0653,0203,050710,7003,050
2016-08-193,0603,0903,0003,020716,5003,020
2016-08-183,0253,0603,0103,010614,4003,010
2016-08-173,1253,1253,0303,050698,1003,050
2016-08-163,1653,1953,1203,130837,5003,130
2016-08-153,1503,1703,1203,140489,2003,140
2016-08-123,1453,1853,1103,170914,8003,170
2016-08-103,0153,1203,0053,095707,9003,095
2016-08-093,0753,0903,0403,085699,4003,085
2016-08-083,3453,3453,0753,090985,5003,090
2016-08-053,1803,2353,1153,1351,067,8003,135
2016-08-043,2353,2503,1803,250761,3003,250
2016-08-033,1853,2303,1653,195840,8003,195
2016-08-023,2553,3103,2453,285432,7003,285
2016-08-013,2703,3153,2353,310791,7003,310
2016-07-293,2803,3053,2003,290967,3003,290
2016-07-283,3253,3453,2953,320612,9003,320
2016-07-273,2703,3903,2703,3701,242,1003,370
2016-07-263,2603,2703,2103,235951,1003,235
2016-07-253,3053,3403,2803,285605,0003,285
2016-07-223,3303,3453,3003,325609,1003,325
2016-07-213,3003,3353,2853,305399,7003,305
2016-07-203,3003,3003,2503,275673,1003,275
2016-07-193,2103,2953,1853,285917,8003,285
2016-07-153,2453,2653,2053,205872,8003,205
2016-07-143,1803,2603,1753,250679,2003,250
2016-07-133,2103,2353,1753,200901,9003,200
2016-07-123,1953,2303,1553,1701,186,7003,170
2016-07-113,1003,2003,0953,175732,9003,175
2016-07-083,1053,1553,0553,0701,218,5003,070
2016-07-073,1603,1703,0753,075913,0003,075
2016-07-063,1653,2003,1353,200844,2003,200
2016-07-053,1303,1903,1253,175879,4003,175
2016-07-043,0203,0853,0203,075436,5003,075
2016-07-012,9893,0852,9793,070660,8003,070
2016-06-302,9963,0152,9642,968784,0002,968
2016-06-292,9302,9632,8722,950766,2002,950
2016-06-282,8852,9592,8522,937740,1002,937
2016-06-272,9172,9342,8522,929962,5002,929
2016-06-243,1153,1402,8552,8681,015,4002,868
2016-06-233,1053,1103,0803,095424,9003,095
2016-06-223,1103,1153,0603,090663,0003,090
2016-06-213,0753,1453,0403,140530,0003,140
2016-06-203,0603,1103,0603,090890,0003,090
2016-06-173,0003,0452,9963,010846,4003,010
2016-06-163,0503,0602,9432,952635,8002,952
2016-06-153,0353,0953,0353,050595,6003,050
2016-06-143,0753,0803,0153,045699,0003,045
2016-06-133,1203,1403,0553,065685,0003,065
2016-06-103,1453,1503,1253,1451,247,7003,145
2016-06-093,1253,1553,1053,140456,6003,140
2016-06-083,0953,1603,0803,155541,2003,155
2016-06-073,0803,1253,0553,095732,7003,095
2016-06-063,0553,0903,0353,085561,6003,085
2016-06-033,1053,1153,0753,080914,0003,080
2016-06-023,1553,1603,0803,1051,041,0003,105
2016-06-013,2053,2303,1753,180603,2003,180
2016-05-313,2153,2603,1803,260523,0003,260
2016-05-303,2203,2203,1903,215276,5003,215
2016-05-273,2053,2053,1653,180465,6003,180
2016-05-263,2003,2153,1753,185402,6003,185
2016-05-253,2203,2253,1703,180502,9003,180
2016-05-243,1553,1903,1453,170592,6003,170
2016-05-233,1903,1903,1253,165515,1003,165
2016-05-203,1453,2003,1453,200515,5003,200
2016-05-193,1453,1753,1103,160902,1003,160
2016-05-183,0753,1353,0603,125631,1003,125
2016-05-173,0503,1053,0203,105975,0003,105
2016-05-163,0253,0753,0153,050782,2003,050
2016-05-133,0353,0352,9433,0101,170,9003,010
2016-05-122,9813,0652,7902,9921,054,6002,992
2016-05-112,9783,0102,9562,997759,2002,997
2016-05-102,8932,9542,8742,952878,2002,952
2016-05-092,8692,8812,8342,854563,2002,854
2016-05-062,8872,9082,8082,834979,5002,834
2016-05-022,8322,8762,8022,872944,2002,872
2016-04-283,0803,1152,9132,9561,320,6002,956
2016-04-273,0453,0753,0203,055800,0003,055
2016-04-263,0003,0302,9763,025723,1003,025
2016-04-253,0503,0553,0003,030886,0003,030
2016-04-223,0353,0452,9783,0451,088,0003,045
2016-04-213,0903,0903,0153,050975,5003,050
2016-04-203,0503,0602,9933,020868,1003,020
2016-04-192,9983,0202,9723,010987,5003,010
2016-04-182,8702,9252,8602,900707,9002,900
2016-04-152,9312,9812,9102,970842,9002,970
2016-04-142,8802,9412,8562,936727,6002,936
2016-04-132,7942,8402,7902,833547,2002,833
2016-04-122,7152,7792,6922,749697,6002,749
2016-04-112,7152,7482,6862,743682,3002,743
2016-04-082,7342,7632,6272,7221,749,9002,722
2016-04-072,7852,8092,7482,798637,9002,798
2016-04-062,7932,8092,7382,770558,5002,770
2016-04-052,8272,8382,7522,760688,5002,760
2016-04-042,8002,8302,7792,823717,0002,823
2016-04-012,9112,9342,8022,8141,050,4002,814
2016-03-312,9592,9612,8952,900593,4002,900
2016-03-302,9342,9542,8912,935926,0002,935
2016-03-292,9092,9252,8842,917744,9002,917
2016-03-282,9392,9452,9072,936600,4002,936
2016-03-252,9232,9232,8942,908501,0002,908
2016-03-242,8852,9272,8762,894527,3002,894
2016-03-232,9072,9312,8912,899480,0002,899
2016-03-222,9292,9402,8752,922646,7002,922
2016-03-182,8722,8842,8352,873705,4002,873
2016-03-172,8862,9082,8342,859750,2002,859
2016-03-162,8502,9142,8482,8731,006,7002,873
2016-03-152,8072,8232,7732,787439,4002,787
2016-03-142,7962,8342,7802,806461,5002,806
2016-03-112,6962,7762,6702,7561,932,4002,756
2016-03-102,7382,7552,7292,746601,9002,746
2016-03-092,6872,7192,6502,711834,9002,711
2016-03-082,7202,7392,6832,723921,9002,723
2016-03-072,7442,7762,7012,707776,0002,707
2016-03-042,6772,7282,6702,711539,0002,711
2016-03-032,6762,7072,6582,672574,3002,672
2016-03-022,6202,6762,5902,660806,2002,660
2016-03-012,5372,5562,4892,538878,3002,538
2016-02-292,5762,6202,5472,547845,3002,547
2016-02-262,6332,6462,5722,574897,2002,574
2016-02-252,6302,6462,5792,5981,137,8002,598
2016-02-242,6212,6442,5692,5821,399,3002,582
2016-02-232,6132,6942,6032,6331,858,4002,633
2016-02-222,5342,6082,5232,5631,039,7002,563
2016-02-192,6162,6192,5342,5651,207,4002,565
2016-02-182,6432,6922,6242,660909,8002,660
2016-02-172,6292,6472,5332,5731,317,8002,573
2016-02-162,6242,7062,5992,6481,105,2002,648
2016-02-152,5932,6962,5602,6741,350,7002,674
2016-02-122,4832,5892,4292,5282,696,6002,528
2016-02-102,6762,6972,5592,6122,069,6002,612
2016-02-092,6532,6922,6032,6271,036,4002,627
2016-02-082,6672,7942,6562,784851,0002,784
2016-02-052,7072,7222,6562,684970,7002,684
2016-02-042,6642,7802,6612,7571,507,5002,757
2016-02-032,7202,7392,5792,6432,055,9002,643
2016-02-022,7202,7522,7202,728496,0002,728
2016-02-012,7672,8022,7642,785827,1002,785
2016-01-292,6702,7672,6212,7511,789,8002,751
2016-01-282,5922,6592,5632,620646,0002,620
2016-01-272,5272,6092,5272,603933,0002,603
2016-01-262,5152,5202,4812,500755,7002,500
2016-01-252,5522,5792,5212,565928,1002,565
2016-01-222,4442,5592,3982,5482,004,3002,548
2016-01-212,4202,4542,3422,345712,1002,345
2016-01-202,5162,5352,3932,4051,225,6002,405
2016-01-192,4672,5082,4642,504776,8002,504
2016-01-182,4702,5112,4402,492812,0002,492
2016-01-152,6192,6312,5072,5201,290,7002,520
2016-01-142,5772,6002,5252,5661,369,6002,566
2016-01-132,5882,6542,5882,652798,9002,652
2016-01-122,5982,6272,5452,5551,121,6002,555
2016-01-082,5722,6752,5702,6322,036,9002,632
2016-01-072,7612,7652,6202,6201,478,8002,620
2016-01-062,7072,7922,7052,7781,644,7002,778
2016-01-052,6452,6912,6312,678628,4002,678
2016-01-042,7412,7552,6462,661919,3002,661

分割・併合履歴 : [1991-01-28]1株→1.068株