4021 日産化学(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	5,910	5,950	5,760	5,780	527,400	5,780
2022-12-29	5,840	5,870	5,770	5,820	473,800	5,820
2022-12-28	5,910	5,940	5,880	5,920	355,900	5,920
2022-12-27	6,060	6,060	5,980	5,980	229,500	5,980
2022-12-26	6,040	6,070	6,000	6,030	234,900	6,030
2022-12-23	6,050	6,070	6,000	6,030	334,700	6,030
2022-12-22	6,200	6,200	6,110	6,140	330,000	6,140
2022-12-21	6,220	6,240	6,140	6,150	399,400	6,150
2022-12-20	6,440	6,450	6,100	6,190	605,200	6,190
2022-12-19	6,550	6,560	6,400	6,420	438,600	6,420
2022-12-16	6,590	6,600	6,500	6,530	709,200	6,530
2022-12-15	6,630	6,740	6,620	6,690	346,100	6,690
2022-12-14	6,600	6,660	6,570	6,640	304,100	6,640
2022-12-13	6,650	6,670	6,570	6,570	217,400	6,570
2022-12-12	6,600	6,630	6,570	6,610	240,500	6,610
2022-12-09	6,540	6,650	6,530	6,630	568,300	6,630
2022-12-08	6,660	6,660	6,570	6,600	374,900	6,600
2022-12-07	6,710	6,710	6,610	6,640	307,700	6,640
2022-12-06	6,700	6,770	6,660	6,670	333,100	6,670
2022-12-05	6,630	6,710	6,600	6,690	563,300	6,690
2022-12-02	6,730	6,730	6,570	6,600	499,900	6,600
2022-12-01	6,920	6,920	6,810	6,810	434,100	6,810
2022-11-30	6,670	6,760	6,610	6,740	800,000	6,740
2022-11-29	6,730	6,750	6,670	6,680	264,100	6,680
2022-11-28	6,800	6,810	6,730	6,760	264,800	6,760
2022-11-25	6,800	6,890	6,780	6,800	310,100	6,800
2022-11-24	6,690	6,820	6,650	6,780	430,700	6,780
2022-11-22	6,580	6,630	6,550	6,600	322,000	6,600
2022-11-21	6,490	6,570	6,470	6,570	214,800	6,570
2022-11-18	6,500	6,540	6,480	6,490	273,000	6,490
2022-11-17	6,550	6,570	6,500	6,520	294,500	6,520
2022-11-16	6,590	6,590	6,440	6,550	360,500	6,550
2022-11-15	6,630	6,700	6,600	6,630	353,300	6,630
2022-11-14	6,790	6,790	6,600	6,600	521,400	6,600
2022-11-11	6,850	6,850	6,640	6,690	947,500	6,690
2022-11-10	6,530	6,550	6,440	6,450	368,200	6,450
2022-11-09	6,620	6,630	6,560	6,570	310,400	6,570
2022-11-08	6,570	6,620	6,510	6,620	411,700	6,620
2022-11-07	6,540	6,580	6,480	6,520	328,100	6,520
2022-11-04	6,310	6,480	6,310	6,470	551,200	6,470
2022-11-02	6,580	6,600	6,450	6,510	578,000	6,510
2022-11-01	6,700	6,730	6,620	6,660	307,400	6,660
2022-10-31	6,720	6,780	6,700	6,700	415,500	6,700
2022-10-28	6,690	6,720	6,590	6,600	843,100	6,600
2022-10-27	6,770	6,820	6,710	6,730	300,500	6,730
2022-10-26	6,810	6,830	6,760	6,780	248,900	6,780
2022-10-25	6,740	6,780	6,710	6,740	324,000	6,740
2022-10-24	6,720	6,750	6,660	6,660	233,600	6,660
2022-10-21	6,680	6,720	6,590	6,620	431,100	6,620
2022-10-20	6,700	6,730	6,650	6,700	366,000	6,700
2022-10-19	6,890	6,890	6,800	6,800	267,800	6,800
2022-10-18	6,870	6,870	6,730	6,790	405,700	6,790
2022-10-17	6,690	6,730	6,630	6,700	439,200	6,700
2022-10-14	6,730	6,840	6,730	6,810	630,400	6,810
2022-10-13	6,730	6,780	6,670	6,670	334,800	6,670
2022-10-12	6,770	6,860	6,750	6,790	562,400	6,790
2022-10-11	6,590	6,780	6,540	6,710	676,000	6,710
2022-10-07	6,720	6,720	6,610	6,650	314,800	6,650
2022-10-06	6,660	6,780	6,650	6,750	428,900	6,750
2022-10-05	6,690	6,750	6,640	6,720	541,600	6,720
2022-10-04	6,570	6,640	6,550	6,620	530,500	6,620
2022-10-03	6,400	6,480	6,350	6,470	507,900	6,470
2022-09-30	6,510	6,560	6,380	6,450	1,095,400	6,450
2022-09-29	6,460	6,540	6,450	6,510	641,500	6,510
2022-09-28	6,460	6,560	6,390	6,430	824,000	6,430
2022-09-27	6,470	6,570	6,470	6,500	541,100	6,500
2022-09-26	6,550	6,550	6,370	6,440	644,600	6,440
2022-09-22	6,620	6,680	6,580	6,680	407,400	6,680
2022-09-21	6,730	6,760	6,680	6,700	358,800	6,700
2022-09-20	6,860	6,910	6,770	6,780	409,400	6,780
2022-09-16	6,790	6,800	6,710	6,760	584,900	6,760
2022-09-15	6,940	6,970	6,870	6,890	387,500	6,890
2022-09-14	6,900	6,990	6,860	6,890	619,900	6,890
2022-09-13	7,140	7,190	7,130	7,150	241,900	7,150
2022-09-12	7,200	7,210	7,120	7,170	236,300	7,170
2022-09-09	7,190	7,190	7,070	7,130	670,900	7,130
2022-09-08	6,970	7,060	6,930	7,040	394,500	7,040
2022-09-07	6,880	6,920	6,820	6,890	397,100	6,890
2022-09-06	6,970	7,000	6,880	6,900	212,300	6,900
2022-09-05	6,880	6,950	6,860	6,930	202,100	6,930
2022-09-02	6,890	6,910	6,850	6,880	303,700	6,880
2022-09-01	7,060	7,080	6,870	6,880	495,200	6,880
2022-08-31	6,990	7,080	6,980	7,070	666,600	7,070
2022-08-30	7,170	7,180	7,050	7,120	229,400	7,120
2022-08-29	7,070	7,110	7,030	7,080	381,300	7,080
2022-08-26	7,230	7,300	7,180	7,220	270,600	7,220
2022-08-25	7,140	7,190	7,090	7,160	215,600	7,160
2022-08-24	7,160	7,170	7,060	7,090	317,800	7,090
2022-08-23	7,160	7,190	7,110	7,170	284,000	7,170
2022-08-22	7,190	7,240	7,150	7,220	290,200	7,220
2022-08-19	7,310	7,310	7,180	7,200	251,400	7,200
2022-08-18	7,290	7,310	7,240	7,260	288,200	7,260
2022-08-17	7,400	7,480	7,370	7,400	420,600	7,400
2022-08-16	7,480	7,480	7,360	7,440	368,600	7,440
2022-08-15	7,260	7,410	7,250	7,360	328,200	7,360
2022-08-12	7,420	7,420	7,180	7,260	816,100	7,260
2022-08-10	7,140	7,170	7,020	7,120	529,400	7,120
2022-08-09	7,020	7,230	7,020	7,160	840,200	7,160
2022-08-08	6,630	6,710	6,610	6,690	489,800	6,690
2022-08-05	6,680	6,700	6,590	6,680	477,200	6,680
2022-08-04	6,730	6,760	6,690	6,740	311,100	6,740
2022-08-03	6,640	6,720	6,580	6,690	386,700	6,690
2022-08-02	6,760	6,830	6,600	6,680	503,500	6,680
2022-08-01	6,820	6,890	6,800	6,860	173,300	6,860
2022-07-29	6,770	6,810	6,730	6,760	349,200	6,760
2022-07-28	6,800	6,820	6,680	6,720	381,900	6,720
2022-07-27	6,730	6,830	6,700	6,800	378,900	6,800
2022-07-26	6,810	6,830	6,740	6,810	251,800	6,810
2022-07-25	6,820	6,840	6,770	6,810	225,000	6,810
2022-07-22	6,920	6,930	6,810	6,890	314,000	6,890
2022-07-21	6,730	6,850	6,730	6,820	305,400	6,820
2022-07-20	6,700	6,790	6,680	6,770	457,900	6,770
2022-07-19	6,550	6,590	6,490	6,560	289,200	6,560
2022-07-15	6,530	6,570	6,430	6,510	406,500	6,510
2022-07-14	6,520	6,680	6,510	6,630	360,400	6,630
2022-07-13	6,510	6,590	6,510	6,570	440,900	6,570
2022-07-12	6,570	6,570	6,420	6,440	411,700	6,440
2022-07-11	6,610	6,630	6,540	6,570	285,500	6,570
2022-07-08	6,540	6,630	6,490	6,510	725,900	6,510
2022-07-07	6,500	6,540	6,380	6,510	510,300	6,510
2022-07-06	6,270	6,440	6,240	6,400	624,500	6,400
2022-07-05	6,440	6,560	6,430	6,520	398,000	6,520
2022-07-04	6,300	6,410	6,300	6,370	373,100	6,370
2022-07-01	6,320	6,450	6,250	6,250	445,300	6,250
2022-06-30	6,390	6,400	6,220	6,250	789,700	6,250
2022-06-29	6,390	6,450	6,360	6,400	989,700	6,400
2022-06-28	6,290	6,450	6,260	6,400	446,000	6,400
2022-06-27	6,360	6,400	6,310	6,340	374,900	6,340
2022-06-24	6,190	6,290	6,180	6,280	522,300	6,280
2022-06-23	6,120	6,210	6,090	6,180	602,100	6,180
2022-06-22	6,190	6,270	6,080	6,100	469,700	6,100
2022-06-21	6,180	6,210	6,100	6,150	471,100	6,150
2022-06-20	6,290	6,300	6,000	6,040	625,600	6,040
2022-06-17	6,230	6,280	6,140	6,230	954,500	6,230
2022-06-16	6,820	6,820	6,420	6,430	633,500	6,430
2022-06-15	6,780	6,840	6,680	6,710	464,100	6,710
2022-06-14	6,870	6,870	6,690	6,820	871,300	6,820
2022-06-13	7,390	7,430	7,230	7,240	513,000	7,240
2022-06-10	7,570	7,570	7,460	7,520	625,700	7,520
2022-06-09	7,580	7,630	7,530	7,580	674,200	7,580
2022-06-08	7,570	7,670	7,560	7,580	430,400	7,580
2022-06-07	7,580	7,660	7,510	7,550	330,300	7,550
2022-06-06	7,390	7,560	7,340	7,510	453,700	7,510
2022-06-03	7,440	7,440	7,300	7,390	487,300	7,390
2022-06-02	7,300	7,420	7,280	7,330	359,200	7,330
2022-06-01	7,310	7,370	7,220	7,280	477,300	7,280
2022-05-31	7,360	7,470	7,280	7,280	1,035,100	7,280
2022-05-30	7,210	7,410	7,210	7,380	882,300	7,380
2022-05-27	7,310	7,320	7,150	7,200	302,000	7,200
2022-05-26	7,250	7,330	7,150	7,170	431,400	7,170
2022-05-25	7,250	7,330	7,210	7,250	305,200	7,250
2022-05-24	7,400	7,400	7,230	7,250	309,800	7,250
2022-05-23	7,320	7,350	7,210	7,320	343,400	7,320
2022-05-20	7,170	7,290	7,140	7,200	346,100	7,200
2022-05-19	7,120	7,280	7,120	7,230	457,100	7,230
2022-05-18	7,310	7,470	7,280	7,360	510,000	7,360
2022-05-17	7,390	7,390	7,200	7,300	570,300	7,300
2022-05-16	7,300	7,480	7,180	7,420	623,800	7,420
2022-05-13	7,370	7,400	7,060	7,100	693,300	7,100
2022-05-12	6,920	6,980	6,770	6,910	405,400	6,910
2022-05-11	6,960	7,000	6,900	6,960	377,400	6,960
2022-05-10	6,960	7,030	6,890	7,000	312,300	7,000
2022-05-09	6,970	7,060	6,920	7,020	319,200	7,020
2022-05-06	6,950	7,180	6,950	7,040	503,300	7,040
2022-05-02	6,890	6,960	6,790	6,920	395,300	6,920
2022-04-28	6,760	6,940	6,760	6,910	549,700	6,910
2022-04-27	6,660	6,790	6,650	6,730	922,800	6,730
2022-04-26	6,940	7,000	6,830	6,840	399,800	6,840
2022-04-25	6,900	6,900	6,740	6,850	516,800	6,850
2022-04-22	6,960	7,050	6,790	6,990	788,800	6,990
2022-04-21	7,270	7,410	7,220	7,350	329,300	7,350
2022-04-20	7,380	7,400	7,190	7,260	374,100	7,260
2022-04-19	7,430	7,430	7,310	7,380	360,000	7,380
2022-04-18	7,230	7,300	7,190	7,290	307,000	7,290
2022-04-15	7,320	7,360	7,210	7,290	370,600	7,290
2022-04-14	7,220	7,400	7,160	7,360	574,900	7,360
2022-04-13	7,030	7,160	7,020	7,130	366,600	7,130
2022-04-12	7,080	7,110	6,950	6,980	347,000	6,980
2022-04-11	7,060	7,160	7,060	7,140	427,100	7,140
2022-04-08	7,010	7,090	6,920	7,080	659,200	7,080
2022-04-07	6,770	7,000	6,770	6,960	546,200	6,960
2022-04-06	7,040	7,040	6,780	6,890	678,700	6,890
2022-04-05	7,230	7,250	7,010	7,100	527,300	7,100
2022-04-04	7,200	7,220	7,050	7,150	343,600	7,150
2022-04-01	7,180	7,320	7,110	7,210	443,500	7,210
2022-03-31	7,240	7,320	7,190	7,230	587,200	7,230
2022-03-30	7,460	7,480	7,300	7,390	646,000	7,390
2022-03-29	7,380	7,470	7,320	7,440	408,700	7,440
2022-03-28	7,330	7,360	7,270	7,310	287,900	7,310
2022-03-25	7,390	7,450	7,240	7,390	509,500	7,390
2022-03-24	7,140	7,260	7,080	7,250	392,200	7,250
2022-03-23	7,180	7,240	7,040	7,210	463,300	7,210
2022-03-22	7,090	7,100	6,940	6,950	458,800	6,950
2022-03-18	6,920	6,960	6,800	6,890	702,800	6,890
2022-03-17	6,990	6,990	6,850	6,900	396,100	6,900
2022-03-16	6,770	6,840	6,690	6,750	487,000	6,750
2022-03-15	6,570	6,750	6,570	6,680	309,900	6,680
2022-03-14	6,690	6,710	6,590	6,590	363,100	6,590
2022-03-11	6,620	6,660	6,510	6,550	807,200	6,550
2022-03-10	6,410	6,620	6,380	6,620	838,500	6,620
2022-03-09	6,300	6,330	6,190	6,210	478,500	6,210
2022-03-08	6,340	6,420	6,200	6,220	501,900	6,220
2022-03-07	6,400	6,530	6,360	6,450	473,400	6,450
2022-03-04	6,460	6,580	6,370	6,470	476,600	6,470
2022-03-03	6,390	6,600	6,380	6,540	409,700	6,540
2022-03-02	6,330	6,400	6,280	6,310	427,500	6,310
2022-03-01	6,570	6,620	6,460	6,490	451,100	6,490
2022-02-28	6,420	6,530	6,370	6,500	504,400	6,500
2022-02-25	6,280	6,340	6,180	6,340	570,300	6,340
2022-02-24	6,210	6,260	6,160	6,220	612,300	6,220
2022-02-22	6,290	6,320	6,220	6,300	348,900	6,300
2022-02-21	6,410	6,500	6,330	6,490	255,400	6,490
2022-02-18	6,500	6,590	6,450	6,550	320,600	6,550
2022-02-17	6,720	6,720	6,510	6,560	346,300	6,560
2022-02-16	6,570	6,730	6,550	6,700	491,300	6,700
2022-02-15	6,460	6,570	6,430	6,470	524,200	6,470
2022-02-14	6,340	6,460	6,340	6,400	560,600	6,400
2022-02-10	6,620	6,720	6,530	6,540	643,400	6,540
2022-02-09	6,410	6,480	6,340	6,420	528,100	6,420
2022-02-08	6,490	6,520	6,340	6,420	496,400	6,420
2022-02-07	6,540	6,640	6,410	6,590	606,700	6,590
2022-02-04	6,150	6,260	6,140	6,240	356,500	6,240
2022-02-03	6,190	6,240	6,130	6,170	306,400	6,170
2022-02-02	6,250	6,320	6,190	6,270	368,300	6,270
2022-02-01	6,080	6,210	6,080	6,130	295,500	6,130
2022-01-31	6,120	6,240	6,080	6,180	342,900	6,180
2022-01-28	6,050	6,230	6,040	6,160	487,500	6,160
2022-01-27	6,190	6,210	5,930	5,980	466,600	5,980
2022-01-26	6,050	6,160	6,030	6,120	313,100	6,120
2022-01-25	6,070	6,090	5,930	6,040	441,000	6,040
2022-01-24	6,090	6,160	6,020	6,160	241,500	6,160
2022-01-21	6,060	6,140	6,020	6,130	256,500	6,130
2022-01-20	6,110	6,260	6,070	6,200	301,700	6,200
2022-01-19	6,130	6,200	6,040	6,100	448,100	6,100
2022-01-18	6,250	6,360	6,190	6,220	301,600	6,220
2022-01-17	6,380	6,450	6,280	6,280	245,600	6,280
2022-01-14	6,420	6,500	6,270	6,280	653,000	6,280
2022-01-13	6,620	6,680	6,580	6,620	364,500	6,620
2022-01-12	6,500	6,660	6,500	6,640	353,000	6,640
2022-01-11	6,460	6,580	6,460	6,500	373,600	6,500
2022-01-07	6,610	6,640	6,440	6,470	346,000	6,470
2022-01-06	6,740	6,820	6,540	6,540	367,700	6,540
2022-01-05	6,650	6,750	6,620	6,710	291,400	6,710
2022-01-04	6,750	6,790	6,600	6,690	320,600	6,690

分割・併合履歴： [1991-01-28]1株→1.068株