1. HOME >
  2. 株価時系列 >
  3. 4021 >
  4. 2021年

4021 日産化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,6906,7306,6606,680294,0006,680
2021-12-296,7506,8306,7006,720276,0006,720
2021-12-286,7906,8606,7706,800222,3006,800
2021-12-276,7306,7406,6906,710174,8006,710
2021-12-246,7106,7806,7106,730153,2006,730
2021-12-236,7006,7506,6706,720190,7006,720
2021-12-226,6306,6706,5806,630246,3006,630
2021-12-216,5706,6906,5706,680309,0006,680
2021-12-206,5706,6006,4406,470384,8006,470
2021-12-176,6706,8206,6406,670431,4006,670
2021-12-166,7306,7706,6606,770447,8006,770
2021-12-156,5406,5706,4606,460375,9006,460
2021-12-146,6406,7006,5806,610252,0006,610
2021-12-136,7206,7306,6406,680217,8006,680
2021-12-106,6406,6906,5906,620593,3006,620
2021-12-096,6706,7706,6606,710274,8006,710
2021-12-086,7806,7806,6206,720547,0006,720
2021-12-076,5606,7606,5406,710709,8006,710
2021-12-066,5006,5806,4306,520360,4006,520
2021-12-036,4806,4806,3306,450578,2006,450
2021-12-026,3906,4906,3706,380605,3006,380
2021-12-016,5306,5906,4506,510721,5006,510
2021-11-306,9306,9506,5406,5401,458,0006,540
2021-11-296,9006,9806,7906,830663,8006,830
2021-11-267,0907,1106,8806,920621,1006,920
2021-11-257,1007,1707,0807,120400,6007,120
2021-11-247,0907,1106,9807,030403,9007,030
2021-11-227,0707,1807,0407,150386,0007,150
2021-11-197,0407,1206,9307,090607,2007,090
2021-11-186,9206,9806,8806,900408,6006,900
2021-11-176,9607,0006,8106,990443,2006,990
2021-11-166,9106,9606,8706,920340,0006,920
2021-11-156,7806,9806,7606,940444,6006,940
2021-11-126,6006,8606,5806,760620,9006,760
2021-11-116,4706,5806,4606,500336,4006,500
2021-11-106,4906,5506,4506,490295,6006,490
2021-11-096,5006,5706,4306,460322,1006,460
2021-11-086,5906,5906,4706,540282,5006,540
2021-11-056,5806,5806,5006,510318,9006,510
2021-11-046,5706,5706,4506,520435,7006,520
2021-11-026,4106,4406,3506,430413,7006,430
2021-11-016,5006,5706,4506,490475,1006,490
2021-10-296,3406,4206,2806,330429,1006,330
2021-10-286,3706,4106,3506,360316,3006,360
2021-10-276,3706,4706,3506,470256,5006,470
2021-10-266,3406,4306,3406,400438,6006,400
2021-10-256,2506,2706,1906,270277,4006,270
2021-10-226,2606,3806,2306,330346,7006,330
2021-10-216,4506,4706,3106,340389,6006,340
2021-10-206,5106,5106,4206,440364,4006,440
2021-10-196,5606,5806,4706,530297,0006,530
2021-10-186,5606,5806,4806,560277,0006,560
2021-10-156,4106,5906,4106,570417,8006,570
2021-10-146,3106,4106,2806,380376,5006,380
2021-10-136,3106,3106,2206,270278,2006,270
2021-10-126,3306,3706,2806,360324,2006,360
2021-10-116,1806,3306,1106,320337,3006,320
2021-10-086,1906,3306,1706,250602,9006,250
2021-10-076,1706,2106,0806,100482,1006,100
2021-10-066,3106,3505,9706,090647,4006,090
2021-10-056,1706,3306,1706,260489,8006,260
2021-10-046,4106,4806,3206,320412,4006,320
2021-10-016,4406,4806,3006,340610,4006,340
2021-09-306,6106,6306,4306,5401,346,2006,540
2021-09-296,7206,8106,6106,650670,3006,650
2021-09-286,9106,9106,7906,860686,2006,860
2021-09-276,9807,0506,9807,020350,8007,020
2021-09-247,0207,0306,8806,950482,3006,950
2021-09-226,8306,8706,7306,820401,7006,820
2021-09-216,9406,9906,8706,920395,3006,920
2021-09-176,9607,0906,9507,060658,3007,060
2021-09-166,9406,9406,8406,910397,0006,910
2021-09-156,8606,9306,7806,910416,1006,910
2021-09-146,8306,9906,8106,960580,8006,960
2021-09-136,8206,8406,7106,770462,9006,770
2021-09-106,8806,9406,7906,920930,7006,920
2021-09-096,7106,8306,6706,780549,2006,780
2021-09-086,6006,7706,6006,750659,0006,750
2021-09-076,7006,8006,6006,640695,5006,640
2021-09-066,5606,6706,5506,620565,6006,620
2021-09-036,4806,5006,3706,460571,7006,460
2021-09-026,3406,5106,3406,480561,8006,480
2021-09-016,2206,3806,1906,360781,1006,360
2021-08-316,0306,1806,0206,170586,1006,170
2021-08-305,9506,0405,9506,040335,5006,040
2021-08-276,0106,0105,9505,970376,4005,970
2021-08-265,9505,9605,8805,910337,9005,910
2021-08-256,0006,0305,9205,950309,1005,950
2021-08-245,9506,0505,9506,030396,8006,030
2021-08-235,9406,0605,9106,010466,3006,010
2021-08-205,8905,9705,8605,940905,7005,940
2021-08-195,8005,8805,7905,840881,0005,840
2021-08-185,5905,7905,5905,730611,8005,730
2021-08-175,5205,5705,5105,530391,7005,530
2021-08-165,5405,5405,3805,420355,7005,420
2021-08-135,5905,6105,5205,570485,7005,570
2021-08-125,4905,5805,4705,540327,5005,540
2021-08-115,5005,5005,3705,470599,2005,470
2021-08-105,2905,3705,2605,300458,7005,300
2021-08-065,2405,3205,2205,280273,4005,280
2021-08-055,1905,3005,1705,250313,4005,250
2021-08-045,3005,3005,2205,240407,9005,240
2021-08-035,3305,4305,3105,390371,1005,390
2021-08-025,3605,4505,3505,430346,9005,430
2021-07-305,4405,4505,3305,340374,6005,340
2021-07-295,3805,4405,3705,390250,9005,390
2021-07-285,3605,4505,3305,380335,5005,380
2021-07-275,4405,5005,4405,450287,2005,450
2021-07-265,4505,4905,3905,410445,2005,410
2021-07-215,3205,3505,2205,250317,2005,250
2021-07-205,2405,2805,2105,220446,7005,220
2021-07-195,2605,3105,2205,290334,2005,290
2021-07-165,2005,3505,1805,290428,7005,290
2021-07-155,3705,3905,2905,290307,9005,290
2021-07-145,3605,4305,3305,390364,8005,390
2021-07-135,3505,4005,3505,400268,5005,400
2021-07-125,3505,3705,3005,350412,7005,350
2021-07-095,1305,2105,0905,190751,4005,190
2021-07-085,2305,2805,2005,230524,8005,230
2021-07-075,2005,2805,1905,270452,5005,270
2021-07-065,4305,4305,3305,330277,5005,330
2021-07-055,3605,4105,3605,400215,0005,400
2021-07-025,4605,4805,3505,360418,9005,360
2021-07-015,4905,5305,4405,460418,4005,460
2021-06-305,4405,4905,4105,440406,4005,440
2021-06-295,4105,4305,3505,430370,9005,430
2021-06-285,4105,4905,4005,470350,9005,470
2021-06-255,4005,4605,3905,410364,3005,410
2021-06-245,3605,3705,3305,340308,2005,340
2021-06-235,4005,4405,3505,360402,8005,360
2021-06-225,3405,4005,2905,390855,1005,390
2021-06-215,4005,4305,2005,240910,1005,240
2021-06-185,6005,6205,5505,560639,2005,560
2021-06-175,6705,6805,5405,540378,8005,540
2021-06-165,5505,6705,5505,620449,2005,620
2021-06-155,5205,6405,5205,610582,3005,610
2021-06-145,5505,5805,4805,550346,4005,550
2021-06-115,5305,5405,4605,540772,6005,540
2021-06-105,5505,6005,5405,540445,4005,540
2021-06-095,6805,7005,5405,540550,0005,540
2021-06-085,8805,9005,7305,750352,0005,750
2021-06-075,7805,8505,7405,800366,9005,800
2021-06-045,7205,7805,6805,680363,5005,680
2021-06-035,8005,8705,7805,780337,6005,780
2021-06-025,6505,8405,6505,800395,5005,800
2021-06-015,7505,7805,7005,740265,9005,740
2021-05-315,7805,8105,6405,670362,9005,670
2021-05-285,7105,8105,7105,780572,8005,780
2021-05-275,6905,7205,6105,630610,3005,630
2021-05-265,6905,8305,6905,780385,7005,780
2021-05-255,7705,7905,7005,760411,2005,760
2021-05-245,7705,9105,7705,810342,9005,810
2021-05-215,6905,8605,6805,830474,8005,830
2021-05-205,6605,7405,6105,700413,7005,700
2021-05-195,8005,8405,6505,680477,2005,680
2021-05-185,6805,8405,6305,830693,7005,830
2021-05-176,0206,0205,5305,550673,2005,550
2021-05-145,9706,1005,9206,030757,9006,030
2021-05-135,8605,9005,8005,830361,2005,830
2021-05-125,8906,0305,7705,840519,9005,840
2021-05-115,9105,9505,8005,850349,7005,850
2021-05-105,9106,0005,8705,980333,4005,980
2021-05-075,8305,9405,7905,920476,1005,920
2021-05-065,7505,8705,7105,840535,7005,840
2021-04-305,6805,7005,5905,620598,2005,620
2021-04-285,7605,7605,6905,710304,7005,710
2021-04-275,7605,7705,6805,710505,6005,710
2021-04-265,8105,8905,7805,840347,4005,840
2021-04-235,8005,8205,7505,810227,2005,810
2021-04-225,8205,9305,7705,930339,4005,930
2021-04-215,8405,8505,7205,740370,9005,740
2021-04-205,9806,0005,9205,940384,2005,940
2021-04-195,9606,0905,9206,080281,5006,080
2021-04-165,9706,0105,9305,960334,4005,960
2021-04-155,9406,0205,9405,960208,9005,960
2021-04-145,9106,0105,9105,970401,0005,970
2021-04-135,9306,0105,9205,930360,6005,930
2021-04-126,0706,1005,9105,910331,8005,910
2021-04-096,1006,1906,0706,100720,2006,100
2021-04-086,1506,1506,0106,070376,6006,070
2021-04-076,1906,2406,0906,110431,1006,110
2021-04-066,2906,3606,1306,140497,8006,140
2021-04-056,3006,3606,2306,240399,5006,240
2021-04-026,1506,3206,1406,290404,8006,290
2021-04-015,9306,1105,9006,070444,1006,070
2021-03-315,8805,9605,8505,910507,9005,910
2021-03-305,9805,9905,9105,980321,8005,980
2021-03-296,0306,0705,9606,030500,9006,030
2021-03-266,0306,1105,9005,950428,1005,950
2021-03-255,8105,9805,7805,950494,5005,950
2021-03-245,9806,0305,7705,770557,7005,770
2021-03-236,0506,0906,0006,000523,1006,000
2021-03-226,1106,1505,9405,980609,3005,980
2021-03-196,2506,3106,1406,290601,3006,290
2021-03-186,2006,3506,1906,350409,6006,350
2021-03-176,1806,2406,0906,140375,2006,140
2021-03-166,1106,2006,1006,120386,9006,120
2021-03-156,1006,2206,0706,170389,8006,170
2021-03-125,8606,1105,8606,100967,0006,100
2021-03-115,8105,9205,7405,860485,9005,860
2021-03-105,8105,8705,7305,840527,7005,840
2021-03-095,7805,7905,6705,740490,9005,740
2021-03-085,8005,8705,6905,730457,8005,730
2021-03-055,7105,7405,6105,700506,8005,700
2021-03-045,8405,9205,6705,710581,5005,710
2021-03-035,8505,9205,8005,890581,8005,890
2021-03-025,9306,0005,7705,790579,3005,790
2021-03-015,9905,9905,8905,910406,8005,910
2021-02-266,2006,2105,7905,790772,4005,790
2021-02-256,3006,3306,2306,280475,4006,280
2021-02-246,3006,3106,2006,230525,8006,230
2021-02-226,3606,4506,2206,240329,1006,240
2021-02-196,1006,3106,1006,310706,5006,310
2021-02-186,0306,1106,0206,060379,0006,060
2021-02-176,0106,1006,0006,020311,1006,020
2021-02-166,0106,1106,0006,020453,1006,020
2021-02-155,9506,0705,9306,070343,9006,070
2021-02-126,0606,0605,9405,990560,3005,990
2021-02-106,0806,0805,9806,020481,6006,020
2021-02-096,0406,1205,9806,100498,0006,100
2021-02-086,1406,2305,9705,990683,0005,990
2021-02-056,1106,1706,0406,130496,0006,130
2021-02-046,1806,1806,0506,070324,6006,070
2021-02-036,0606,1606,0306,150426,6006,150
2021-02-026,0506,0706,0206,040336,9006,040
2021-02-016,0006,0705,9506,040302,9006,040
2021-01-295,9406,0505,8905,960499,5005,960
2021-01-285,9205,9905,9005,930357,9005,930
2021-01-275,9906,0505,9306,020259,6006,020
2021-01-266,0706,1105,9105,950309,5005,950
2021-01-255,9906,1305,9906,120337,9006,120
2021-01-225,9105,9505,8805,930229,2005,930
2021-01-216,0806,1005,9806,010311,8006,010
2021-01-205,9706,0005,9105,990338,3005,990
2021-01-195,8405,9605,8305,910361,1005,910
2021-01-185,7805,8505,7605,780238,1005,780
2021-01-155,9005,9405,8305,830359,9005,830
2021-01-145,9506,0405,9305,960498,3005,960
2021-01-135,9806,0405,9206,020568,5006,020
2021-01-126,2006,2106,0406,050504,1006,050
2021-01-086,3406,3406,1506,300572,4006,300
2021-01-076,1906,3706,1306,280637,0006,280
2021-01-066,1606,1906,0006,010398,0006,010
2021-01-056,2406,3106,1806,210304,3006,210
2021-01-046,4706,4706,2206,240350,3006,240

分割・併合履歴 ： [1991-01-28]1株→1.068株