4021 日産化学(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,410	6,480	6,360	6,460	477,200	6,460
2020-12-29	6,150	6,400	6,150	6,390	390,800	6,390
2020-12-28	6,180	6,200	6,110	6,150	243,100	6,150
2020-12-25	6,220	6,220	6,160	6,160	107,400	6,160
2020-12-24	6,210	6,240	6,130	6,160	194,500	6,160
2020-12-23	6,130	6,160	6,080	6,160	242,400	6,160
2020-12-22	6,170	6,200	6,110	6,140	242,300	6,140
2020-12-21	6,200	6,240	6,110	6,210	297,100	6,210
2020-12-18	6,150	6,150	6,050	6,130	485,300	6,130
2020-12-17	6,130	6,170	6,090	6,150	251,800	6,150
2020-12-16	6,200	6,240	6,120	6,140	237,400	6,140
2020-12-15	6,160	6,220	6,080	6,130	237,000	6,130
2020-12-14	6,230	6,280	6,120	6,150	319,200	6,150
2020-12-11	6,270	6,350	6,170	6,250	482,900	6,250
2020-12-10	6,440	6,460	6,270	6,290	317,700	6,290
2020-12-09	6,400	6,500	6,370	6,440	353,100	6,440
2020-12-08	6,410	6,440	6,350	6,360	260,500	6,360
2020-12-07	6,480	6,520	6,430	6,440	226,900	6,440
2020-12-04	6,250	6,430	6,250	6,410	267,400	6,410
2020-12-03	6,360	6,400	6,270	6,320	430,300	6,320
2020-12-02	6,580	6,670	6,380	6,410	638,500	6,410
2020-12-01	6,280	6,490	6,250	6,480	561,800	6,480
2020-11-30	6,390	6,420	6,220	6,240	676,900	6,240
2020-11-27	6,440	6,440	6,330	6,350	436,600	6,350
2020-11-26	6,390	6,470	6,380	6,450	360,500	6,450
2020-11-25	6,430	6,600	6,380	6,390	603,000	6,390
2020-11-24	6,360	6,420	6,320	6,370	457,600	6,370
2020-11-20	6,260	6,340	6,250	6,300	309,800	6,300
2020-11-19	6,330	6,360	6,290	6,350	443,500	6,350
2020-11-18	6,300	6,330	6,220	6,310	447,800	6,310
2020-11-17	6,400	6,400	6,230	6,290	523,500	6,290
2020-11-16	6,290	6,430	6,240	6,340	729,400	6,340
2020-11-13	6,320	6,320	6,120	6,250	948,400	6,250
2020-11-12	6,110	6,240	6,080	6,220	908,200	6,220
2020-11-11	6,040	6,100	5,960	6,070	651,800	6,070
2020-11-10	6,110	6,120	5,880	5,910	675,400	5,910
2020-11-09	5,840	6,040	5,820	5,970	646,200	5,970
2020-11-06	5,600	5,770	5,600	5,750	450,800	5,750
2020-11-05	5,630	5,660	5,510	5,660	574,800	5,660
2020-11-04	5,780	5,780	5,650	5,700	454,600	5,700
2020-11-02	5,500	5,620	5,480	5,590	297,200	5,590
2020-10-30	5,690	5,690	5,520	5,520	334,900	5,520
2020-10-29	5,620	5,650	5,540	5,590	261,000	5,590
2020-10-28	5,620	5,720	5,600	5,670	385,500	5,670
2020-10-27	5,630	5,640	5,520	5,640	227,300	5,640
2020-10-26	5,560	5,630	5,550	5,620	218,500	5,620
2020-10-23	5,540	5,600	5,510	5,560	277,000	5,560
2020-10-22	5,500	5,590	5,500	5,510	241,000	5,510
2020-10-21	5,500	5,590	5,470	5,550	400,900	5,550
2020-10-20	5,560	5,610	5,510	5,510	251,700	5,510
2020-10-19	5,520	5,620	5,490	5,570	266,300	5,570
2020-10-16	5,530	5,550	5,450	5,470	243,600	5,470
2020-10-15	5,530	5,580	5,510	5,550	344,900	5,550
2020-10-14	5,470	5,520	5,420	5,500	331,000	5,500
2020-10-13	5,540	5,560	5,460	5,480	233,900	5,480
2020-10-12	5,520	5,600	5,520	5,570	260,400	5,570
2020-10-09	5,590	5,680	5,530	5,570	561,200	5,570
2020-10-08	5,500	5,570	5,500	5,550	328,400	5,550
2020-10-07	5,540	5,600	5,480	5,500	334,400	5,500
2020-10-06	5,520	5,580	5,500	5,500	266,200	5,500
2020-10-05	5,570	5,610	5,470	5,490	412,200	5,490
2020-10-02	5,610	5,650	5,470	5,510	444,000	5,510
2020-09-30	5,720	5,780	5,600	5,600	677,500	5,600
2020-09-29	5,630	5,770	5,610	5,720	449,000	5,720
2020-09-28	5,670	5,680	5,590	5,660	485,800	5,660
2020-09-25	5,510	5,690	5,480	5,680	730,900	5,680
2020-09-24	5,410	5,460	5,390	5,440	366,100	5,440
2020-09-23	5,420	5,450	5,350	5,420	402,300	5,420
2020-09-18	5,500	5,550	5,430	5,480	478,700	5,480
2020-09-17	5,360	5,430	5,340	5,420	329,300	5,420
2020-09-16	5,390	5,440	5,380	5,390	291,900	5,390
2020-09-15	5,460	5,500	5,370	5,420	406,300	5,420
2020-09-14	5,530	5,560	5,440	5,530	414,600	5,530
2020-09-11	5,520	5,560	5,390	5,540	866,000	5,540
2020-09-10	5,550	5,620	5,460	5,510	516,600	5,510
2020-09-09	5,450	5,490	5,380	5,470	406,200	5,470
2020-09-08	5,580	5,590	5,450	5,510	387,100	5,510
2020-09-07	5,650	5,650	5,540	5,560	327,900	5,560
2020-09-04	5,640	5,670	5,560	5,640	367,500	5,640
2020-09-03	5,790	5,790	5,690	5,710	341,900	5,710
2020-09-02	5,840	5,860	5,700	5,760	339,700	5,760
2020-09-01	5,690	5,760	5,650	5,740	501,400	5,740
2020-08-31	5,600	5,690	5,590	5,620	360,800	5,620
2020-08-28	5,600	5,680	5,410	5,530	505,400	5,530
2020-08-27	5,650	5,730	5,640	5,680	241,800	5,680
2020-08-26	5,690	5,780	5,650	5,660	310,200	5,660
2020-08-25	5,680	5,770	5,640	5,690	572,800	5,690
2020-08-24	5,460	5,620	5,430	5,600	467,000	5,600
2020-08-21	5,430	5,500	5,410	5,430	427,600	5,430
2020-08-20	5,420	5,440	5,300	5,370	304,700	5,370
2020-08-19	5,400	5,490	5,360	5,430	346,300	5,430
2020-08-18	5,540	5,540	5,410	5,420	411,500	5,420
2020-08-17	5,520	5,560	5,490	5,560	363,800	5,560
2020-08-14	5,540	5,590	5,440	5,520	637,100	5,520
2020-08-13	5,600	5,640	5,540	5,560	801,700	5,560
2020-08-12	5,600	5,790	5,530	5,610	1,138,800	5,610
2020-08-11	5,870	5,940	5,790	5,820	676,100	5,820
2020-08-07	5,920	5,920	5,740	5,820	264,200	5,820
2020-08-06	5,790	5,920	5,790	5,890	316,800	5,890
2020-08-05	5,740	5,840	5,700	5,810	296,000	5,810
2020-08-04	5,750	5,860	5,750	5,760	486,900	5,760
2020-08-03	5,630	5,790	5,600	5,760	592,100	5,760
2020-07-31	5,640	5,680	5,520	5,530	416,400	5,530
2020-07-30	5,670	5,690	5,610	5,690	252,700	5,690
2020-07-29	5,660	5,760	5,640	5,680	264,700	5,680
2020-07-28	5,730	5,760	5,680	5,680	297,900	5,680
2020-07-27	5,600	5,710	5,550	5,700	378,400	5,700
2020-07-22	5,650	5,670	5,590	5,600	316,600	5,600
2020-07-21	5,560	5,640	5,550	5,610	409,300	5,610
2020-07-20	5,590	5,600	5,440	5,540	484,600	5,540
2020-07-17	5,590	5,610	5,510	5,540	497,900	5,540
2020-07-16	5,750	5,790	5,610	5,630	515,900	5,630
2020-07-15	5,670	5,820	5,670	5,780	523,000	5,780
2020-07-14	5,630	5,730	5,610	5,610	396,800	5,610
2020-07-13	5,570	5,600	5,510	5,590	342,800	5,590
2020-07-10	5,510	5,600	5,490	5,510	558,600	5,510
2020-07-09	5,470	5,520	5,400	5,500	386,600	5,500
2020-07-08	5,530	5,550	5,380	5,460	758,200	5,460
2020-07-07	5,610	5,640	5,550	5,580	376,300	5,580
2020-07-06	5,500	5,660	5,500	5,640	332,800	5,640
2020-07-03	5,520	5,600	5,480	5,560	276,900	5,560
2020-07-02	5,420	5,470	5,370	5,420	388,200	5,420
2020-07-01	5,530	5,560	5,450	5,490	368,600	5,490
2020-06-30	5,580	5,590	5,510	5,520	571,000	5,520
2020-06-29	5,500	5,540	5,380	5,400	467,900	5,400
2020-06-26	5,420	5,560	5,370	5,520	436,700	5,520
2020-06-25	5,360	5,440	5,280	5,320	820,400	5,320
2020-06-24	5,550	5,580	5,470	5,480	506,300	5,480
2020-06-23	5,590	5,680	5,510	5,580	516,200	5,580
2020-06-22	5,480	5,620	5,470	5,570	300,500	5,570
2020-06-19	5,590	5,640	5,490	5,580	915,000	5,580
2020-06-18	5,540	5,660	5,540	5,580	626,200	5,580
2020-06-17	5,510	5,610	5,410	5,540	577,400	5,540
2020-06-16	5,390	5,540	5,300	5,510	774,400	5,510
2020-06-15	5,290	5,460	5,190	5,190	545,200	5,190
2020-06-12	5,180	5,290	5,070	5,280	1,098,900	5,280
2020-06-11	5,450	5,460	5,270	5,280	802,600	5,280
2020-06-10	5,270	5,540	5,270	5,500	843,400	5,500
2020-06-09	5,290	5,310	5,190	5,270	598,700	5,270
2020-06-08	5,400	5,460	5,330	5,370	684,900	5,370
2020-06-05	5,160	5,280	5,130	5,250	744,300	5,250
2020-06-04	5,150	5,220	5,100	5,150	827,300	5,150
2020-06-03	5,000	5,120	4,955	5,010	638,800	5,010
2020-06-02	4,840	4,910	4,755	4,880	442,300	4,880
2020-06-01	4,770	4,855	4,750	4,810	612,400	4,810
2020-05-29	4,675	4,800	4,610	4,755	983,200	4,755
2020-05-28	4,590	4,665	4,510	4,660	565,400	4,660
2020-05-27	4,640	4,640	4,535	4,600	474,900	4,600
2020-05-26	4,520	4,675	4,465	4,640	450,600	4,640
2020-05-25	4,560	4,570	4,485	4,505	313,500	4,505
2020-05-22	4,495	4,505	4,430	4,455	416,100	4,455
2020-05-21	4,485	4,515	4,450	4,470	550,200	4,470
2020-05-20	4,535	4,600	4,490	4,520	522,900	4,520
2020-05-19	4,520	4,560	4,415	4,465	735,000	4,465
2020-05-18	4,300	4,495	4,265	4,450	799,200	4,450
2020-05-15	4,070	4,120	3,995	4,090	486,200	4,090
2020-05-14	3,940	4,025	3,925	4,000	384,900	4,000
2020-05-13	3,935	4,005	3,895	3,980	486,800	3,980
2020-05-12	4,040	4,040	3,925	4,005	355,300	4,005
2020-05-11	4,150	4,160	4,035	4,045	423,500	4,045
2020-05-08	4,095	4,175	4,030	4,080	729,300	4,080
2020-05-07	3,895	4,035	3,875	4,035	649,700	4,035
2020-05-01	4,085	4,085	3,935	3,940	658,800	3,940
2020-04-30	4,155	4,195	4,110	4,140	549,600	4,140
2020-04-28	4,015	4,070	4,005	4,030	311,300	4,030
2020-04-27	3,940	4,030	3,915	4,005	476,600	4,005
2020-04-24	3,895	3,940	3,840	3,880	498,600	3,880
2020-04-23	3,740	3,925	3,740	3,925	396,900	3,925
2020-04-22	3,775	3,790	3,650	3,715	540,400	3,715
2020-04-21	3,845	3,955	3,815	3,845	560,700	3,845
2020-04-20	3,800	3,895	3,785	3,870	527,000	3,870
2020-04-17	3,825	3,935	3,810	3,930	511,500	3,930
2020-04-16	3,795	3,845	3,715	3,760	552,600	3,760
2020-04-15	3,915	3,945	3,810	3,850	549,000	3,850
2020-04-14	3,775	3,950	3,755	3,945	440,700	3,945
2020-04-13	3,825	3,855	3,735	3,740	332,800	3,740
2020-04-10	3,910	3,945	3,865	3,910	743,500	3,910
2020-04-09	3,865	3,910	3,770	3,810	429,100	3,810
2020-04-08	3,725	3,885	3,600	3,850	889,300	3,850
2020-04-07	3,765	3,805	3,590	3,690	558,300	3,690
2020-04-06	3,480	3,735	3,460	3,695	585,500	3,695
2020-04-03	3,570	3,690	3,455	3,505	684,000	3,505
2020-04-02	3,525	3,635	3,445	3,555	800,000	3,555
2020-04-01	3,900	3,970	3,610	3,650	853,600	3,650
2020-03-31	3,990	4,075	3,870	3,940	873,100	3,940
2020-03-30	3,910	4,010	3,835	4,005	1,051,700	4,005
2020-03-27	3,850	3,985	3,635	3,985	1,423,600	3,985
2020-03-26	3,675	3,835	3,670	3,710	1,004,600	3,710
2020-03-25	3,500	3,650	3,365	3,620	946,200	3,620
2020-03-24	3,070	3,450	3,055	3,360	1,275,900	3,360
2020-03-23	2,920	3,105	2,821	3,005	1,308,700	3,005
2020-03-19	3,205	3,205	2,701	2,770	1,697,500	2,770
2020-03-18	3,240	3,265	2,929	2,951	1,275,500	2,951
2020-03-17	3,280	3,390	3,125	3,180	1,402,700	3,180
2020-03-16	3,615	3,655	3,365	3,390	762,300	3,390
2020-03-13	3,420	3,695	3,395	3,565	1,624,200	3,565
2020-03-12	3,960	4,015	3,785	3,840	828,200	3,840
2020-03-11	4,160	4,215	4,020	4,030	834,200	4,030
2020-03-10	4,100	4,220	3,935	4,215	833,500	4,215
2020-03-09	4,200	4,255	4,060	4,205	896,900	4,205
2020-03-06	4,475	4,505	4,355	4,400	874,400	4,400
2020-03-05	4,640	4,660	4,565	4,605	713,900	4,605
2020-03-04	4,500	4,620	4,465	4,565	438,400	4,565
2020-03-03	4,610	4,680	4,540	4,545	722,400	4,545
2020-03-02	4,500	4,610	4,430	4,570	710,600	4,570
2020-02-28	4,560	4,610	4,515	4,565	1,089,600	4,565
2020-02-27	4,720	4,750	4,670	4,725	688,200	4,725
2020-02-26	4,710	4,770	4,675	4,750	727,800	4,750
2020-02-25	4,790	4,860	4,760	4,780	646,800	4,780
2020-02-21	5,000	5,090	4,975	5,010	386,000	5,010
2020-02-20	5,030	5,070	5,000	5,050	431,200	5,050
2020-02-19	5,050	5,060	4,970	5,010	604,600	5,010
2020-02-18	5,120	5,120	5,030	5,090	425,300	5,090
2020-02-17	5,130	5,150	5,060	5,120	312,400	5,120
2020-02-14	5,090	5,150	5,020	5,140	408,700	5,140
2020-02-13	5,100	5,150	5,080	5,130	580,800	5,130
2020-02-12	5,130	5,140	5,030	5,070	623,600	5,070
2020-02-10	4,980	5,090	4,910	5,010	910,600	5,010
2020-02-07	4,825	4,860	4,795	4,840	517,600	4,840
2020-02-06	4,755	4,895	4,740	4,865	903,100	4,865
2020-02-05	4,635	4,705	4,625	4,660	422,400	4,660
2020-02-04	4,545	4,575	4,505	4,565	479,900	4,565
2020-02-03	4,520	4,595	4,485	4,535	452,400	4,535
2020-01-31	4,565	4,660	4,545	4,585	518,200	4,585
2020-01-30	4,550	4,580	4,520	4,555	587,000	4,555
2020-01-29	4,550	4,600	4,540	4,570	409,700	4,570
2020-01-28	4,485	4,550	4,445	4,545	456,600	4,545
2020-01-27	4,630	4,645	4,515	4,525	666,900	4,525
2020-01-24	4,660	4,735	4,645	4,725	496,000	4,725
2020-01-23	4,630	4,660	4,565	4,605	468,500	4,605
2020-01-22	4,700	4,750	4,690	4,725	324,100	4,725
2020-01-21	4,765	4,770	4,650	4,695	468,400	4,695
2020-01-20	4,755	4,760	4,695	4,735	204,900	4,735
2020-01-17	4,655	4,775	4,655	4,760	428,900	4,760
2020-01-16	4,715	4,720	4,635	4,645	321,600	4,645
2020-01-15	4,685	4,725	4,630	4,645	330,900	4,645
2020-01-14	4,735	4,780	4,715	4,730	427,300	4,730
2020-01-10	4,645	4,685	4,605	4,670	503,900	4,670
2020-01-09	4,610	4,620	4,520	4,580	493,900	4,580
2020-01-08	4,445	4,500	4,405	4,480	586,200	4,480
2020-01-07	4,495	4,610	4,495	4,585	449,000	4,585
2020-01-06	4,475	4,530	4,460	4,470	484,100	4,470

分割・併合履歴： [1991-01-28]1株→1.068株