4021 日産化学(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,6504,6704,5854,595376,3004,595
2019-12-274,7604,7754,7004,720268,6004,720
2019-12-264,6604,7354,6604,730199,8004,730
2019-12-254,7304,7304,6654,685170,7004,685
2019-12-244,7304,7454,7004,725171,2004,725
2019-12-234,8004,8054,7104,735317,7004,735
2019-12-204,7904,8304,7604,770526,6004,770
2019-12-194,7804,7954,7054,775406,1004,775
2019-12-184,8154,8504,7604,795434,5004,795
2019-12-174,8254,8354,7554,775463,9004,775
2019-12-164,7954,8354,7504,755567,8004,755
2019-12-134,6954,8054,6854,7951,351,2004,795
2019-12-124,5804,6104,5554,555417,3004,555
2019-12-114,4904,6054,4904,580501,0004,580
2019-12-104,4854,5404,4704,480362,4004,480
2019-12-094,5904,6104,5304,550362,2004,550
2019-12-064,5654,5804,5154,545446,3004,545
2019-12-054,4554,5154,4454,505380,0004,505
2019-12-044,4154,4504,3904,405470,1004,405
2019-12-034,3754,4204,3604,405432,7004,405
2019-12-024,3954,4754,3804,440373,5004,440
2019-11-294,4004,4204,3254,335417,5004,335
2019-11-284,3954,4204,3704,385332,0004,385
2019-11-274,4254,4654,3954,395461,5004,395
2019-11-264,3504,4254,3354,4151,023,8004,415
2019-11-254,3554,3804,3104,330461,6004,330
2019-11-224,2604,3204,2254,305606,1004,305
2019-11-214,3204,3404,1854,255808,3004,255
2019-11-204,4604,4904,3254,335715,1004,335
2019-11-194,5654,5754,4804,485494,2004,485
2019-11-184,6054,6504,5804,630492,9004,630
2019-11-154,6554,7204,6254,630484,7004,630
2019-11-144,8154,8154,6304,630480,1004,630
2019-11-134,9154,9254,7854,810728,6004,810
2019-11-124,9755,0204,9354,960807,6004,960
2019-11-114,7855,0104,7704,9751,133,1004,975
2019-11-084,5154,5504,4754,525827,6004,525
2019-11-074,4804,4904,4304,445326,9004,445
2019-11-064,5454,5654,4504,480453,5004,480
2019-11-054,4804,5354,4354,520519,3004,520
2019-11-014,4154,4254,3704,385301,8004,385
2019-10-314,4454,5104,4354,480479,1004,480
2019-10-304,3604,4304,3354,415949,3004,415
2019-10-294,4004,4154,3654,375490,0004,375
2019-10-284,4554,4604,3704,370283,6004,370
2019-10-254,4304,4604,3904,410462,7004,410
2019-10-244,4104,5154,4004,485598,9004,485
2019-10-234,4004,4254,3404,375376,8004,375
2019-10-214,3604,3754,3254,360266,8004,360
2019-10-184,3304,3804,3154,360414,5004,360
2019-10-174,2854,3204,2654,290395,3004,290
2019-10-164,3754,4004,2904,295628,5004,295
2019-10-154,3004,3004,2604,275511,2004,275
2019-10-114,2554,2554,1604,200558,5004,200
2019-10-104,1854,2204,1404,210355,0004,210
2019-10-094,1604,1654,1204,160427,2004,160
2019-10-084,2654,3004,2104,215451,3004,215
2019-10-074,2054,2804,1954,255396,3004,255
2019-10-044,2004,2204,1804,215500,3004,215
2019-10-034,2454,2704,1654,165668,0004,165
2019-10-024,5404,5454,3454,3501,076,7004,350
2019-10-014,5254,6454,5254,600570,6004,600
2019-09-304,4804,5354,4654,495594,1004,495
2019-09-274,5654,5854,4354,470596,4004,470
2019-09-264,6204,6854,5654,595674,7004,595
2019-09-254,5254,5804,5154,565465,1004,565
2019-09-244,5554,5754,5504,555469,1004,555
2019-09-204,5654,5904,5204,555592,6004,555
2019-09-194,5804,6104,5404,560425,9004,560
2019-09-184,4954,5704,4954,550447,0004,550
2019-09-174,5554,5554,4654,495598,3004,495
2019-09-134,6454,6454,5454,5701,268,1004,570
2019-09-124,5754,6604,5654,595720,5004,595
2019-09-114,5354,5854,5054,580547,9004,580
2019-09-104,5454,5454,4754,495508,3004,495
2019-09-094,4904,5304,4654,505503,3004,505
2019-09-064,4704,5054,4654,500715,2004,500
2019-09-054,3354,4704,2854,440837,2004,440
2019-09-044,4304,4304,3204,340550,1004,340
2019-09-034,5054,5104,4454,455375,8004,455
2019-09-024,5154,5354,4954,500308,1004,500
2019-08-304,4954,5204,4604,495505,0004,495
2019-08-294,4854,4854,3954,455548,3004,455
2019-08-284,5354,5854,5254,530347,5004,530
2019-08-274,5154,5754,5154,550384,7004,550
2019-08-264,5754,5904,4804,510795,1004,510
2019-08-234,7754,7854,7004,720349,7004,720
2019-08-224,7954,8104,7554,780295,6004,780
2019-08-214,8004,8054,7454,770401,2004,770
2019-08-204,8654,9004,8454,895354,3004,895
2019-08-194,8454,8654,8154,845353,0004,845
2019-08-164,7104,7954,6604,775629,5004,775
2019-08-154,7704,8004,7204,770621,9004,770
2019-08-144,8354,8654,7954,840456,5004,840
2019-08-134,8454,8904,7504,770548,3004,770
2019-08-094,8554,9254,8154,895763,7004,895
2019-08-084,6954,8254,6354,775460,3004,775
2019-08-074,7804,8004,6554,675774,5004,675
2019-08-064,6154,8604,6154,845642,5004,845
2019-08-054,6554,9104,6554,7551,067,0004,755
2019-08-024,7054,7904,6904,725750,2004,725
2019-08-014,7654,8354,7054,830751,5004,830
2019-07-314,7404,7954,7004,785737,6004,785
2019-07-304,7204,8054,7154,745406,8004,745
2019-07-294,6504,6854,6304,675330,8004,675
2019-07-264,7104,7354,6654,675288,5004,675
2019-07-254,7454,7754,6804,680395,4004,680
2019-07-244,7404,7504,7104,740436,0004,740
2019-07-234,6104,7004,5854,680431,2004,680
2019-07-224,7054,7254,6254,645499,6004,645
2019-07-194,6004,7004,5804,700543,6004,700
2019-07-184,6504,6704,5554,565626,1004,565
2019-07-174,5804,6854,5754,670541,7004,670
2019-07-164,5804,6154,5554,585409,3004,585
2019-07-124,6104,6454,5954,610616,6004,610
2019-07-114,6104,6454,5854,610508,0004,610
2019-07-104,6704,6854,6204,645710,4004,645
2019-07-094,7104,7404,6804,710532,3004,710
2019-07-084,7404,7554,6954,710650,7004,710
2019-07-054,8154,8154,7504,775410,2004,775
2019-07-044,8154,8604,7904,800449,5004,800
2019-07-034,9354,9404,8054,815759,3004,815
2019-07-024,9504,9954,9204,995569,9004,995
2019-07-014,9004,9604,8404,950558,2004,950
2019-06-284,8654,8954,8304,855772,3004,855
2019-06-274,8304,8854,8054,880499,1004,880
2019-06-264,8254,8404,7754,790443,7004,790
2019-06-254,8004,9204,7904,885588,2004,885
2019-06-244,8904,8954,7804,785437,1004,785
2019-06-214,8654,8904,8204,840795,3004,840
2019-06-204,8654,8954,8154,820546,0004,820
2019-06-194,8254,8954,8204,840573,9004,840
2019-06-184,7804,8154,7554,780547,9004,780
2019-06-174,7654,7954,7154,775471,2004,775
2019-06-144,7254,7954,7004,780759,7004,780
2019-06-134,7204,7404,6854,705349,1004,705
2019-06-124,7104,7754,6854,730462,8004,730
2019-06-114,7204,7454,6904,715356,1004,715
2019-06-104,7104,7404,6604,710665,7004,710
2019-06-074,7154,7304,6804,685275,3004,685
2019-06-064,7004,7404,6804,690465,7004,690
2019-06-054,6504,7404,6504,700487,0004,700
2019-06-044,5704,6304,5454,615677,6004,615
2019-06-034,5404,5654,5004,505480,9004,505
2019-05-314,5954,6854,5904,610726,4004,610
2019-05-304,5404,6654,5254,635419,2004,635
2019-05-294,5854,6254,5204,560769,1004,560
2019-05-284,7204,7804,6404,6501,074,9004,650
2019-05-274,7704,8004,7204,720410,2004,720
2019-05-244,7204,7604,6404,750544,0004,750
2019-05-234,8104,8254,7154,725560,4004,725
2019-05-224,8054,8654,7954,860665,4004,860
2019-05-214,7804,8204,7454,805581,5004,805
2019-05-204,7804,8754,7804,845779,4004,845
2019-05-174,6954,7654,6754,730773,9004,730
2019-05-164,5754,6754,5354,645980,2004,645
2019-05-154,6404,7004,5804,645563,6004,645
2019-05-144,5804,7004,5604,645588,9004,645
2019-05-134,6454,6904,6254,690482,3004,690
2019-05-104,6204,7504,5954,640854,4004,640
2019-05-094,7154,7304,6354,655670,6004,655
2019-05-084,7854,8104,7404,760643,4004,760
2019-05-074,9354,9354,8404,850642,1004,850
2019-04-264,9204,9554,8604,930787,8004,930
2019-04-255,0505,0604,9405,000498,1005,000
2019-04-245,1305,1405,0405,080407,1005,080
2019-04-235,1305,1605,0805,110373,4005,110
2019-04-225,1005,1705,0805,110332,0005,110
2019-04-195,1105,1705,0905,120256,5005,120
2019-04-185,1105,1405,0605,070541,9005,070
2019-04-175,1105,1805,0805,120542,0005,120
2019-04-165,1005,1305,0605,090522,7005,090
2019-04-155,1905,2705,1905,190455,2005,190
2019-04-125,1105,1305,0305,090951,0005,090
2019-04-115,1805,2105,1205,140380,2005,140
2019-04-105,1905,2605,1805,210530,4005,210
2019-04-095,3205,3405,2005,220509,1005,220
2019-04-085,3805,4005,2905,380684,5005,380
2019-04-055,2505,3405,2205,320601,4005,320
2019-04-045,1605,2505,1405,250522,6005,250
2019-04-035,1005,1205,0505,110643,5005,110
2019-04-025,2205,2305,1005,130570,7005,130
2019-04-015,0905,1605,0705,100673,4005,100
2019-03-295,1005,1305,0405,070519,4005,070
2019-03-285,1105,1205,0205,060829,1005,060
2019-03-275,1605,2305,1405,190857,2005,190
2019-03-265,0305,1604,9955,130813,8005,130
2019-03-255,0205,0404,9605,000731,6005,000
2019-03-225,1905,2005,0605,120642,8005,120
2019-03-205,1805,2205,1605,200499,2005,200
2019-03-195,1605,1905,1205,180415,1005,180
2019-03-185,2705,2805,1705,180435,1005,180
2019-03-155,2105,2605,1705,210854,0005,210
2019-03-145,2705,2805,1605,220577,7005,220
2019-03-135,3105,3305,2305,250407,7005,250
2019-03-125,3405,4005,3105,330582,0005,330
2019-03-115,2505,2605,1605,240456,1005,240
2019-03-085,3505,3805,2005,2401,272,5005,240
2019-03-075,3905,4305,3505,350734,0005,350
2019-03-065,4205,4605,3805,410621,8005,410
2019-03-055,5305,5905,4905,520412,0005,520
2019-03-045,6905,7005,5205,530579,7005,530
2019-03-015,6005,6605,5905,620452,4005,620
2019-02-285,6705,6905,5805,620541,1005,620
2019-02-275,6805,7005,5805,640602,6005,640
2019-02-265,8205,8405,6405,640705,5005,640
2019-02-255,9505,9705,8005,820684,1005,820
2019-02-225,8905,9705,8505,930514,6005,930
2019-02-215,7705,9405,7705,900654,2005,900
2019-02-205,6505,7805,6505,750434,8005,750
2019-02-195,6105,6805,5705,650465,3005,650
2019-02-185,5505,6205,4705,600473,8005,600
2019-02-155,5205,5205,3705,390635,7005,390
2019-02-145,6305,6705,4405,460622,0005,460
2019-02-135,4505,6505,4405,630578,0005,630
2019-02-125,3505,4505,1405,4001,039,0005,400
2019-02-085,4405,5805,4305,430984,5005,430
2019-02-075,6705,6805,5305,540386,5005,540
2019-02-065,7505,7905,7005,710465,3005,710
2019-02-055,7505,7705,6905,700328,1005,700
2019-02-045,6505,7405,6105,720569,8005,720
2019-02-015,7805,8505,6305,660516,4005,660
2019-01-315,8105,8305,7505,780543,9005,780
2019-01-305,7405,7505,6605,670445,6005,670
2019-01-295,7305,7505,6405,740603,9005,740
2019-01-285,8005,8105,6605,690544,9005,690
2019-01-255,7905,8705,7605,770368,9005,770
2019-01-245,8605,8805,7705,800326,2005,800
2019-01-235,8205,8805,7905,840458,4005,840
2019-01-225,9505,9705,8505,880462,6005,880
2019-01-216,1006,1305,9405,950459,8005,950
2019-01-185,9906,1005,9806,070391,9006,070
2019-01-175,9505,9905,9005,960338,5005,960
2019-01-165,8905,9305,8505,890434,2005,890
2019-01-155,7305,8505,7205,820485,4005,820
2019-01-115,7405,8505,7405,790861,2005,790
2019-01-105,8105,8205,7005,760454,8005,760
2019-01-095,8505,8905,7905,840426,9005,840
2019-01-085,7805,8505,7205,790688,4005,790
2019-01-075,7505,8205,6605,680675,8005,680
2019-01-045,6405,6505,4205,590821,0005,590

分割・併合履歴 : [1991-01-28]1株→1.068株