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
2021-12-30	6,690	6,730	6,660	6,680	294,000	6,680
2021-12-29	6,750	6,830	6,700	6,720	276,000	6,720
2021-12-28	6,790	6,860	6,770	6,800	222,300	6,800
2021-12-27	6,730	6,740	6,690	6,710	174,800	6,710
2021-12-24	6,710	6,780	6,710	6,730	153,200	6,730
2021-12-23	6,700	6,750	6,670	6,720	190,700	6,720
2021-12-22	6,630	6,670	6,580	6,630	246,300	6,630
2021-12-21	6,570	6,690	6,570	6,680	309,000	6,680
2021-12-20	6,570	6,600	6,440	6,470	384,800	6,470
2021-12-17	6,670	6,820	6,640	6,670	431,400	6,670
2021-12-16	6,730	6,770	6,660	6,770	447,800	6,770
2021-12-15	6,540	6,570	6,460	6,460	375,900	6,460
2021-12-14	6,640	6,700	6,580	6,610	252,000	6,610
2021-12-13	6,720	6,730	6,640	6,680	217,800	6,680
2021-12-10	6,640	6,690	6,590	6,620	593,300	6,620
2021-12-09	6,670	6,770	6,660	6,710	274,800	6,710
2021-12-08	6,780	6,780	6,620	6,720	547,000	6,720
2021-12-07	6,560	6,760	6,540	6,710	709,800	6,710
2021-12-06	6,500	6,580	6,430	6,520	360,400	6,520
2021-12-03	6,480	6,480	6,330	6,450	578,200	6,450
2021-12-02	6,390	6,490	6,370	6,380	605,300	6,380
2021-12-01	6,530	6,590	6,450	6,510	721,500	6,510
2021-11-30	6,930	6,950	6,540	6,540	1,458,000	6,540
2021-11-29	6,900	6,980	6,790	6,830	663,800	6,830
2021-11-26	7,090	7,110	6,880	6,920	621,100	6,920
2021-11-25	7,100	7,170	7,080	7,120	400,600	7,120
2021-11-24	7,090	7,110	6,980	7,030	403,900	7,030
2021-11-22	7,070	7,180	7,040	7,150	386,000	7,150
2021-11-19	7,040	7,120	6,930	7,090	607,200	7,090
2021-11-18	6,920	6,980	6,880	6,900	408,600	6,900
2021-11-17	6,960	7,000	6,810	6,990	443,200	6,990
2021-11-16	6,910	6,960	6,870	6,920	340,000	6,920
2021-11-15	6,780	6,980	6,760	6,940	444,600	6,940
2021-11-12	6,600	6,860	6,580	6,760	620,900	6,760
2021-11-11	6,470	6,580	6,460	6,500	336,400	6,500
2021-11-10	6,490	6,550	6,450	6,490	295,600	6,490
2021-11-09	6,500	6,570	6,430	6,460	322,100	6,460
2021-11-08	6,590	6,590	6,470	6,540	282,500	6,540
2021-11-05	6,580	6,580	6,500	6,510	318,900	6,510
2021-11-04	6,570	6,570	6,450	6,520	435,700	6,520
2021-11-02	6,410	6,440	6,350	6,430	413,700	6,430
2021-11-01	6,500	6,570	6,450	6,490	475,100	6,490
2021-10-29	6,340	6,420	6,280	6,330	429,100	6,330
2021-10-28	6,370	6,410	6,350	6,360	316,300	6,360
2021-10-27	6,370	6,470	6,350	6,470	256,500	6,470
2021-10-26	6,340	6,430	6,340	6,400	438,600	6,400
2021-10-25	6,250	6,270	6,190	6,270	277,400	6,270
2021-10-22	6,260	6,380	6,230	6,330	346,700	6,330
2021-10-21	6,450	6,470	6,310	6,340	389,600	6,340
2021-10-20	6,510	6,510	6,420	6,440	364,400	6,440
2021-10-19	6,560	6,580	6,470	6,530	297,000	6,530
2021-10-18	6,560	6,580	6,480	6,560	277,000	6,560
2021-10-15	6,410	6,590	6,410	6,570	417,800	6,570
2021-10-14	6,310	6,410	6,280	6,380	376,500	6,380
2021-10-13	6,310	6,310	6,220	6,270	278,200	6,270
2021-10-12	6,330	6,370	6,280	6,360	324,200	6,360
2021-10-11	6,180	6,330	6,110	6,320	337,300	6,320
2021-10-08	6,190	6,330	6,170	6,250	602,900	6,250
2021-10-07	6,170	6,210	6,080	6,100	482,100	6,100
2021-10-06	6,310	6,350	5,970	6,090	647,400	6,090
2021-10-05	6,170	6,330	6,170	6,260	489,800	6,260
2021-10-04	6,410	6,480	6,320	6,320	412,400	6,320
2021-10-01	6,440	6,480	6,300	6,340	610,400	6,340
2021-09-30	6,610	6,630	6,430	6,540	1,346,200	6,540
2021-09-29	6,720	6,810	6,610	6,650	670,300	6,650
2021-09-28	6,910	6,910	6,790	6,860	686,200	6,860
2021-09-27	6,980	7,050	6,980	7,020	350,800	7,020
2021-09-24	7,020	7,030	6,880	6,950	482,300	6,950
2021-09-22	6,830	6,870	6,730	6,820	401,700	6,820
2021-09-21	6,940	6,990	6,870	6,920	395,300	6,920
2021-09-17	6,960	7,090	6,950	7,060	658,300	7,060
2021-09-16	6,940	6,940	6,840	6,910	397,000	6,910
2021-09-15	6,860	6,930	6,780	6,910	416,100	6,910
2021-09-14	6,830	6,990	6,810	6,960	580,800	6,960
2021-09-13	6,820	6,840	6,710	6,770	462,900	6,770
2021-09-10	6,880	6,940	6,790	6,920	930,700	6,920
2021-09-09	6,710	6,830	6,670	6,780	549,200	6,780
2021-09-08	6,600	6,770	6,600	6,750	659,000	6,750
2021-09-07	6,700	6,800	6,600	6,640	695,500	6,640
2021-09-06	6,560	6,670	6,550	6,620	565,600	6,620
2021-09-03	6,480	6,500	6,370	6,460	571,700	6,460
2021-09-02	6,340	6,510	6,340	6,480	561,800	6,480
2021-09-01	6,220	6,380	6,190	6,360	781,100	6,360
2021-08-31	6,030	6,180	6,020	6,170	586,100	6,170
2021-08-30	5,950	6,040	5,950	6,040	335,500	6,040
2021-08-27	6,010	6,010	5,950	5,970	376,400	5,970
2021-08-26	5,950	5,960	5,880	5,910	337,900	5,910
2021-08-25	6,000	6,030	5,920	5,950	309,100	5,950
2021-08-24	5,950	6,050	5,950	6,030	396,800	6,030
2021-08-23	5,940	6,060	5,910	6,010	466,300	6,010
2021-08-20	5,890	5,970	5,860	5,940	905,700	5,940
2021-08-19	5,800	5,880	5,790	5,840	881,000	5,840
2021-08-18	5,590	5,790	5,590	5,730	611,800	5,730
2021-08-17	5,520	5,570	5,510	5,530	391,700	5,530
2021-08-16	5,540	5,540	5,380	5,420	355,700	5,420
2021-08-13	5,590	5,610	5,520	5,570	485,700	5,570
2021-08-12	5,490	5,580	5,470	5,540	327,500	5,540
2021-08-11	5,500	5,500	5,370	5,470	599,200	5,470
2021-08-10	5,290	5,370	5,260	5,300	458,700	5,300
2021-08-06	5,240	5,320	5,220	5,280	273,400	5,280
2021-08-05	5,190	5,300	5,170	5,250	313,400	5,250
2021-08-04	5,300	5,300	5,220	5,240	407,900	5,240
2021-08-03	5,330	5,430	5,310	5,390	371,100	5,390
2021-08-02	5,360	5,450	5,350	5,430	346,900	5,430
2021-07-30	5,440	5,450	5,330	5,340	374,600	5,340
2021-07-29	5,380	5,440	5,370	5,390	250,900	5,390
2021-07-28	5,360	5,450	5,330	5,380	335,500	5,380
2021-07-27	5,440	5,500	5,440	5,450	287,200	5,450
2021-07-26	5,450	5,490	5,390	5,410	445,200	5,410
2021-07-21	5,320	5,350	5,220	5,250	317,200	5,250
2021-07-20	5,240	5,280	5,210	5,220	446,700	5,220
2021-07-19	5,260	5,310	5,220	5,290	334,200	5,290
2021-07-16	5,200	5,350	5,180	5,290	428,700	5,290
2021-07-15	5,370	5,390	5,290	5,290	307,900	5,290
2021-07-14	5,360	5,430	5,330	5,390	364,800	5,390
2021-07-13	5,350	5,400	5,350	5,400	268,500	5,400
2021-07-12	5,350	5,370	5,300	5,350	412,700	5,350
2021-07-09	5,130	5,210	5,090	5,190	751,400	5,190
2021-07-08	5,230	5,280	5,200	5,230	524,800	5,230
2021-07-07	5,200	5,280	5,190	5,270	452,500	5,270
2021-07-06	5,430	5,430	5,330	5,330	277,500	5,330
2021-07-05	5,360	5,410	5,360	5,400	215,000	5,400
2021-07-02	5,460	5,480	5,350	5,360	418,900	5,360
2021-07-01	5,490	5,530	5,440	5,460	418,400	5,460
2021-06-30	5,440	5,490	5,410	5,440	406,400	5,440
2021-06-29	5,410	5,430	5,350	5,430	370,900	5,430
2021-06-28	5,410	5,490	5,400	5,470	350,900	5,470
2021-06-25	5,400	5,460	5,390	5,410	364,300	5,410
2021-06-24	5,360	5,370	5,330	5,340	308,200	5,340
2021-06-23	5,400	5,440	5,350	5,360	402,800	5,360
2021-06-22	5,340	5,400	5,290	5,390	855,100	5,390
2021-06-21	5,400	5,430	5,200	5,240	910,100	5,240
2021-06-18	5,600	5,620	5,550	5,560	639,200	5,560
2021-06-17	5,670	5,680	5,540	5,540	378,800	5,540
2021-06-16	5,550	5,670	5,550	5,620	449,200	5,620
2021-06-15	5,520	5,640	5,520	5,610	582,300	5,610
2021-06-14	5,550	5,580	5,480	5,550	346,400	5,550
2021-06-11	5,530	5,540	5,460	5,540	772,600	5,540
2021-06-10	5,550	5,600	5,540	5,540	445,400	5,540
2021-06-09	5,680	5,700	5,540	5,540	550,000	5,540
2021-06-08	5,880	5,900	5,730	5,750	352,000	5,750
2021-06-07	5,780	5,850	5,740	5,800	366,900	5,800
2021-06-04	5,720	5,780	5,680	5,680	363,500	5,680
2021-06-03	5,800	5,870	5,780	5,780	337,600	5,780
2021-06-02	5,650	5,840	5,650	5,800	395,500	5,800
2021-06-01	5,750	5,780	5,700	5,740	265,900	5,740
2021-05-31	5,780	5,810	5,640	5,670	362,900	5,670
2021-05-28	5,710	5,810	5,710	5,780	572,800	5,780
2021-05-27	5,690	5,720	5,610	5,630	610,300	5,630
2021-05-26	5,690	5,830	5,690	5,780	385,700	5,780
2021-05-25	5,770	5,790	5,700	5,760	411,200	5,760
2021-05-24	5,770	5,910	5,770	5,810	342,900	5,810
2021-05-21	5,690	5,860	5,680	5,830	474,800	5,830
2021-05-20	5,660	5,740	5,610	5,700	413,700	5,700
2021-05-19	5,800	5,840	5,650	5,680	477,200	5,680
2021-05-18	5,680	5,840	5,630	5,830	693,700	5,830
2021-05-17	6,020	6,020	5,530	5,550	673,200	5,550
2021-05-14	5,970	6,100	5,920	6,030	757,900	6,030
2021-05-13	5,860	5,900	5,800	5,830	361,200	5,830
2021-05-12	5,890	6,030	5,770	5,840	519,900	5,840
2021-05-11	5,910	5,950	5,800	5,850	349,700	5,850
2021-05-10	5,910	6,000	5,870	5,980	333,400	5,980
2021-05-07	5,830	5,940	5,790	5,920	476,100	5,920
2021-05-06	5,750	5,870	5,710	5,840	535,700	5,840
2021-04-30	5,680	5,700	5,590	5,620	598,200	5,620
2021-04-28	5,760	5,760	5,690	5,710	304,700	5,710
2021-04-27	5,760	5,770	5,680	5,710	505,600	5,710
2021-04-26	5,810	5,890	5,780	5,840	347,400	5,840
2021-04-23	5,800	5,820	5,750	5,810	227,200	5,810
2021-04-22	5,820	5,930	5,770	5,930	339,400	5,930
2021-04-21	5,840	5,850	5,720	5,740	370,900	5,740
2021-04-20	5,980	6,000	5,920	5,940	384,200	5,940
2021-04-19	5,960	6,090	5,920	6,080	281,500	6,080
2021-04-16	5,970	6,010	5,930	5,960	334,400	5,960
2021-04-15	5,940	6,020	5,940	5,960	208,900	5,960
2021-04-14	5,910	6,010	5,910	5,970	401,000	5,970
2021-04-13	5,930	6,010	5,920	5,930	360,600	5,930
2021-04-12	6,070	6,100	5,910	5,910	331,800	5,910
2021-04-09	6,100	6,190	6,070	6,100	720,200	6,100
2021-04-08	6,150	6,150	6,010	6,070	376,600	6,070
2021-04-07	6,190	6,240	6,090	6,110	431,100	6,110
2021-04-06	6,290	6,360	6,130	6,140	497,800	6,140
2021-04-05	6,300	6,360	6,230	6,240	399,500	6,240
2021-04-02	6,150	6,320	6,140	6,290	404,800	6,290
2021-04-01	5,930	6,110	5,900	6,070	444,100	6,070
2021-03-31	5,880	5,960	5,850	5,910	507,900	5,910
2021-03-30	5,980	5,990	5,910	5,980	321,800	5,980
2021-03-29	6,030	6,070	5,960	6,030	500,900	6,030
2021-03-26	6,030	6,110	5,900	5,950	428,100	5,950
2021-03-25	5,810	5,980	5,780	5,950	494,500	5,950
2021-03-24	5,980	6,030	5,770	5,770	557,700	5,770
2021-03-23	6,050	6,090	6,000	6,000	523,100	6,000
2021-03-22	6,110	6,150	5,940	5,980	609,300	5,980
2021-03-19	6,250	6,310	6,140	6,290	601,300	6,290
2021-03-18	6,200	6,350	6,190	6,350	409,600	6,350
2021-03-17	6,180	6,240	6,090	6,140	375,200	6,140
2021-03-16	6,110	6,200	6,100	6,120	386,900	6,120
2021-03-15	6,100	6,220	6,070	6,170	389,800	6,170
2021-03-12	5,860	6,110	5,860	6,100	967,000	6,100
2021-03-11	5,810	5,920	5,740	5,860	485,900	5,860
2021-03-10	5,810	5,870	5,730	5,840	527,700	5,840
2021-03-09	5,780	5,790	5,670	5,740	490,900	5,740
2021-03-08	5,800	5,870	5,690	5,730	457,800	5,730
2021-03-05	5,710	5,740	5,610	5,700	506,800	5,700
2021-03-04	5,840	5,920	5,670	5,710	581,500	5,710
2021-03-03	5,850	5,920	5,800	5,890	581,800	5,890
2021-03-02	5,930	6,000	5,770	5,790	579,300	5,790
2021-03-01	5,990	5,990	5,890	5,910	406,800	5,910
2021-02-26	6,200	6,210	5,790	5,790	772,400	5,790
2021-02-25	6,300	6,330	6,230	6,280	475,400	6,280
2021-02-24	6,300	6,310	6,200	6,230	525,800	6,230
2021-02-22	6,360	6,450	6,220	6,240	329,100	6,240
2021-02-19	6,100	6,310	6,100	6,310	706,500	6,310
2021-02-18	6,030	6,110	6,020	6,060	379,000	6,060
2021-02-17	6,010	6,100	6,000	6,020	311,100	6,020
2021-02-16	6,010	6,110	6,000	6,020	453,100	6,020
2021-02-15	5,950	6,070	5,930	6,070	343,900	6,070
2021-02-12	6,060	6,060	5,940	5,990	560,300	5,990
2021-02-10	6,080	6,080	5,980	6,020	481,600	6,020
2021-02-09	6,040	6,120	5,980	6,100	498,000	6,100
2021-02-08	6,140	6,230	5,970	5,990	683,000	5,990
2021-02-05	6,110	6,170	6,040	6,130	496,000	6,130
2021-02-04	6,180	6,180	6,050	6,070	324,600	6,070
2021-02-03	6,060	6,160	6,030	6,150	426,600	6,150
2021-02-02	6,050	6,070	6,020	6,040	336,900	6,040
2021-02-01	6,000	6,070	5,950	6,040	302,900	6,040
2021-01-29	5,940	6,050	5,890	5,960	499,500	5,960
2021-01-28	5,920	5,990	5,900	5,930	357,900	5,930
2021-01-27	5,990	6,050	5,930	6,020	259,600	6,020
2021-01-26	6,070	6,110	5,910	5,950	309,500	5,950
2021-01-25	5,990	6,130	5,990	6,120	337,900	6,120
2021-01-22	5,910	5,950	5,880	5,930	229,200	5,930
2021-01-21	6,080	6,100	5,980	6,010	311,800	6,010
2021-01-20	5,970	6,000	5,910	5,990	338,300	5,990
2021-01-19	5,840	5,960	5,830	5,910	361,100	5,910
2021-01-18	5,780	5,850	5,760	5,780	238,100	5,780
2021-01-15	5,900	5,940	5,830	5,830	359,900	5,830
2021-01-14	5,950	6,040	5,930	5,960	498,300	5,960
2021-01-13	5,980	6,040	5,920	6,020	568,500	6,020
2021-01-12	6,200	6,210	6,040	6,050	504,100	6,050
2021-01-08	6,340	6,340	6,150	6,300	572,400	6,300
2021-01-07	6,190	6,370	6,130	6,280	637,000	6,280
2021-01-06	6,160	6,190	6,000	6,010	398,000	6,010
2021-01-05	6,240	6,310	6,180	6,210	304,300	6,210
2021-01-04	6,470	6,470	6,220	6,240	350,300	6,240

分割・併合履歴： [1991-01-28]1株→1.068株