1. HOME >
  2. 株価時系列 >
  3. 4021 >
  4. 2023年

4021 日産化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-295,5005,5425,4705,506450,2005,506
2023-12-285,5205,5615,5095,551390,4005,551
2023-12-275,5075,5495,4765,527601,4005,527
2023-12-265,4985,4985,4495,460236,4005,460
2023-12-255,5405,6035,4785,482567,6005,482
2023-12-225,4565,5275,4545,498725,8005,498
2023-12-215,4705,5045,4145,414550,1005,414
2023-12-205,4235,5525,4235,5121,176,9005,512
2023-12-195,2685,4355,2585,363931,0005,363
2023-12-185,1635,2945,1435,2791,437,9005,279
2023-12-155,0005,0894,9705,0631,062,4005,063
2023-12-144,9505,0134,9085,0121,048,7005,012
2023-12-134,9614,9704,9034,915762,4004,915
2023-12-125,0935,0954,9754,975636,1004,975
2023-12-115,0385,0615,0125,034645,7005,034
2023-12-085,0925,0975,0115,0431,071,0005,043
2023-12-075,2445,2755,1625,172532,9005,172
2023-12-065,2355,2625,2035,260643,4005,260
2023-12-055,2005,2515,1615,171671,9005,171
2023-12-045,2985,3035,2055,248629,4005,248
2023-12-015,4525,4755,3125,326646,2005,326
2023-11-305,3655,4145,3415,3931,129,0005,393
2023-11-295,3735,4325,3605,382685,4005,382
2023-11-285,5045,5395,4355,435647,9005,435
2023-11-275,6355,6445,5225,523599,4005,523
2023-11-245,6605,6955,6335,650507,4005,650
2023-11-225,5635,6225,5475,592387,6005,592
2023-11-215,6105,6335,5515,588621,9005,588
2023-11-205,5415,6055,5225,600728,9005,600
2023-11-175,6185,6185,5035,547569,9005,547
2023-11-165,6995,6995,5355,559958,2005,559
2023-11-155,6185,7335,5455,7041,145,4005,704
2023-11-145,6885,6945,5045,5501,386,6005,550
2023-11-135,9806,1855,6115,7602,033,7005,760
2023-11-106,4546,4926,3876,429575,0006,429
2023-11-096,4466,5066,4076,456431,2006,456
2023-11-086,4036,4276,3636,405852,3006,405
2023-11-076,3596,3796,2726,283352,5006,283
2023-11-066,3476,4206,3306,387465,4006,387
2023-11-026,3106,3176,2446,291348,4006,291
2023-11-016,1856,2526,1636,244352,1006,244
2023-10-316,0056,1285,9856,095466,0006,095
2023-10-306,0176,0285,9286,022552,4006,022
2023-10-275,9996,0945,9826,064570,8006,064
2023-10-266,0956,0985,9926,000416,3006,000
2023-10-256,2936,3116,1696,183336,0006,183
2023-10-246,3186,3216,1436,224372,5006,224
2023-10-236,3266,3486,2916,308349,5006,308
2023-10-206,3746,3976,3146,359393,4006,359
2023-10-196,2766,3886,2606,358388,0006,358
2023-10-186,3776,3976,3256,366311,2006,366
2023-10-176,3646,4276,3476,372363,7006,372
2023-10-166,3176,3606,2786,325420,5006,325
2023-10-136,4076,4296,3476,376802,9006,376
2023-10-126,4786,5066,4316,501796,2006,501
2023-10-116,5106,5596,4826,533473,1006,533
2023-10-106,4256,4886,3686,457389,9006,457
2023-10-066,2906,3626,2906,325341,1006,325
2023-10-056,2646,3806,2256,378537,9006,378
2023-10-046,2256,3036,1816,253869,7006,253
2023-10-036,2906,3016,2036,3001,296,6006,300
2023-10-026,4106,5146,3446,344501,8006,344
2023-09-296,3806,3986,3326,3591,121,7006,359
2023-09-286,3516,4266,2976,380839,6006,380
2023-09-276,3326,4046,3206,401617,0006,401
2023-09-266,4856,4946,4106,410357,2006,410
2023-09-256,4966,5466,4416,499298,9006,499
2023-09-226,5056,5166,4396,479479,2006,479
2023-09-216,6166,6366,4656,479606,0006,479
2023-09-206,6366,6706,5646,580454,4006,580
2023-09-196,7486,7986,6726,686489,2006,686
2023-09-156,8096,8496,7606,763803,6006,763
2023-09-146,5416,7486,5416,709891,1006,709
2023-09-136,4446,4866,4256,447414,4006,447
2023-09-126,3766,4766,3766,449616,7006,449
2023-09-116,4446,4486,3206,330617,6006,330
2023-09-086,3916,4056,2366,276786,9006,276
2023-09-076,3016,3516,2796,291397,6006,291
2023-09-066,3066,3326,2746,302313,0006,302
2023-09-056,3016,3406,2886,332323,1006,332
2023-09-046,2346,3026,2286,301319,7006,301
2023-09-016,2056,2846,1736,224410,5006,224
2023-08-316,2216,2566,0306,248759,5006,248
2023-08-306,2696,2896,2096,234439,4006,234
2023-08-296,2326,3036,1876,260426,6006,260
2023-08-286,1456,2626,0956,237381,6006,237
2023-08-256,0226,0816,0066,047398,9006,047
2023-08-246,0556,1106,0246,103417,7006,103
2023-08-236,1006,1156,0756,086394,7006,086
2023-08-226,1036,1776,0926,155355,6006,155
2023-08-216,0496,1166,0096,084397,9006,084
2023-08-185,9786,0525,9436,035259,4006,035
2023-08-176,0496,0565,9616,032482,7006,032
2023-08-166,2346,2456,1016,101524,7006,101
2023-08-156,4986,4996,3246,358513,3006,358
2023-08-146,2116,4796,1566,473830,8006,473
2023-08-106,0596,1666,0596,143750,1006,143
2023-08-096,1526,1796,1176,159377,3006,159
2023-08-086,1446,1566,0906,150258,3006,150
2023-08-076,0266,1316,0016,115287,7006,115
2023-08-046,0696,1036,0216,052316,3006,052
2023-08-036,2106,2436,0816,083488,3006,083
2023-08-026,3386,3716,2466,263469,7006,263
2023-08-016,3706,4346,3636,416293,0006,416
2023-07-316,3706,4396,3216,381546,8006,381
2023-07-286,1446,3166,1256,313592,2006,313
2023-07-276,2426,3066,1996,278346,1006,278
2023-07-266,2516,2626,1996,243233,8006,243
2023-07-256,2296,2956,2176,254297,6006,254
2023-07-246,1876,2706,1666,207363,0006,207
2023-07-216,1526,1606,0816,129246,3006,129
2023-07-206,2156,2316,1266,132429,2006,132
2023-07-196,1906,2026,1306,198311,0006,198
2023-07-186,1816,2016,0896,125344,0006,125
2023-07-146,1446,2356,1236,147658,4006,147
2023-07-136,1206,1776,0866,158356,9006,158
2023-07-126,2386,2386,0576,071468,7006,071
2023-07-116,2596,2986,1586,182419,5006,182
2023-07-106,1746,2716,1286,222724,5006,222
2023-07-076,1176,2046,1046,117620,1006,117
2023-07-066,1206,2536,0986,151498,6006,151
2023-07-056,1056,1646,0906,155349,7006,155
2023-07-046,2016,2156,1336,141326,0006,141
2023-07-036,2166,2756,2066,252407,0006,252
2023-06-306,1306,1936,1086,169518,5006,169
2023-06-296,2306,2486,1516,155369,3006,155
2023-06-286,1196,2196,0916,219426,6006,219
2023-06-276,1296,1296,0436,090348,3006,090
2023-06-266,1006,1766,0516,092332,2006,092
2023-06-236,2286,2486,0636,110419,4006,110
2023-06-226,2366,2856,2006,218305,2006,218
2023-06-216,1766,2536,1486,213415,7006,213
2023-06-206,2726,2966,2166,263370,7006,263
2023-06-196,4436,4436,3056,323360,7006,323
2023-06-166,4006,4576,3546,428675,8006,428
2023-06-156,3986,4896,3816,445535,6006,445
2023-06-146,4166,4586,3696,402626,7006,402
2023-06-136,3186,3716,2806,350505,0006,350
2023-06-126,2316,2986,2206,274317,6006,274
2023-06-096,2366,2386,1746,216689,4006,216
2023-06-086,2436,2526,1016,136511,5006,136
2023-06-076,3646,4266,2466,249708,4006,249
2023-06-066,1986,3256,1556,325478,0006,325
2023-06-056,2126,3006,1856,283428,3006,283
2023-06-026,1606,1806,1206,140375,3006,140
2023-06-016,0506,1006,0006,090403,8006,090
2023-05-316,0006,0705,9806,0601,094,9006,060
2023-05-306,0706,1006,0106,100392,3006,100
2023-05-296,1006,1906,0706,070538,0006,070
2023-05-266,0906,0906,0006,000349,8006,000
2023-05-256,0306,1206,0206,090388,8006,090
2023-05-246,1606,1906,1206,120428,0006,120
2023-05-236,2206,3206,1706,210524,2006,210
2023-05-226,2206,2306,1406,220388,9006,220
2023-05-196,2006,2506,1206,220499,1006,220
2023-05-186,1706,1706,0906,100363,4006,100
2023-05-176,1106,1406,0506,080537,1006,080
2023-05-166,1106,2006,0106,050657,4006,050
2023-05-156,1206,2206,0906,210486,4006,210
2023-05-126,0206,1106,0206,070672,0006,070
2023-05-116,0106,0506,0006,020343,3006,020
2023-05-106,0306,0806,0206,040329,3006,040
2023-05-095,9706,0105,9306,000440,5006,000
2023-05-086,0306,0705,9805,980487,3005,980
2023-05-026,1406,1406,0906,120270,0006,120
2023-05-016,1006,1606,0906,140336,3006,140
2023-04-285,9506,0605,9306,020769,1006,020
2023-04-275,8905,9605,8705,940567,2005,940
2023-04-265,9305,9405,9005,930324,8005,930
2023-04-256,0006,0405,9805,990383,1005,990
2023-04-245,9406,0105,9405,990277,9005,990
2023-04-215,9605,9605,9005,930384,7005,930
2023-04-206,0306,0405,9505,990638,1005,990
2023-04-196,0006,1106,0006,080470,4006,080
2023-04-186,1006,1306,0506,080339,4006,080
2023-04-176,0306,0906,0206,060314,1006,060
2023-04-146,0006,0605,9906,050700,6006,050
2023-04-135,9506,0105,9305,990457,6005,990
2023-04-125,9906,0305,9506,000429,1006,000
2023-04-115,9105,9905,8805,970597,1005,970
2023-04-105,8605,8805,7905,850319,4005,850
2023-04-075,8105,8405,7905,830269,3005,830
2023-04-065,8105,8305,7305,800529,2005,800
2023-04-055,9706,0005,8205,850668,7005,850
2023-04-046,0706,0906,0106,040466,5006,040
2023-04-036,0106,1206,0006,080366,6006,080
2023-03-315,9806,0305,9605,990982,0005,990
2023-03-305,9205,9805,8805,950592,2005,950
2023-03-295,9806,0205,9106,010571,5006,010
2023-03-285,9606,0105,9205,990308,1005,990
2023-03-275,9805,9805,9205,960324,7005,960
2023-03-245,9805,9805,8705,900420,9005,900
2023-03-235,9206,0305,9106,000377,1006,000
2023-03-225,9505,9605,8505,930467,8005,930
2023-03-205,8105,9205,8005,830493,5005,830
2023-03-175,8505,8705,7705,830566,5005,830
2023-03-165,6605,7805,6605,780573,3005,780
2023-03-155,8505,8705,7905,830452,5005,830
2023-03-145,9005,9205,8005,820536,2005,820
2023-03-136,0006,0405,9406,000474,7006,000
2023-03-106,0406,1006,0106,010903,9006,010
2023-03-096,1906,2006,0906,140500,3006,140
2023-03-086,0706,1206,0406,110469,9006,110
2023-03-076,0506,1806,0406,110409,6006,110
2023-03-066,0406,1306,0406,060413,6006,060
2023-03-035,9106,0605,9106,010672,0006,010
2023-03-025,8905,9405,8505,890706,5005,890
2023-03-015,9506,0005,9405,990412,1005,990
2023-02-285,9405,9905,9105,980670,7005,980
2023-02-275,9205,9505,8805,910386,7005,910
2023-02-245,7605,9005,7605,880460,0005,880
2023-02-225,8605,8905,7105,720567,1005,720
2023-02-215,8905,9105,8205,840373,1005,840
2023-02-205,8605,9005,8305,890326,4005,890
2023-02-175,8405,8805,7805,860482,0005,860
2023-02-165,9005,9505,8305,830456,2005,830
2023-02-155,9605,9805,8105,840561,1005,840
2023-02-146,0406,1505,9505,950830,1005,950
2023-02-135,7505,9605,7405,940953,9005,940
2023-02-106,1706,1706,0006,030936,7006,030
2023-02-095,9906,0905,9906,070288,0006,070
2023-02-086,1006,1406,0006,050555,2006,050
2023-02-076,1506,1506,0706,120326,0006,120
2023-02-066,0206,1106,0006,110551,8006,110
2023-02-036,0406,0405,9405,940527,7005,940
2023-02-026,0506,0505,9505,990288,5005,990
2023-02-016,1206,1406,0306,040325,0006,040
2023-01-316,1506,1506,0606,100460,6006,100
2023-01-306,0606,1306,0506,080448,3006,080
2023-01-276,1206,1206,0106,030307,6006,030
2023-01-266,0106,0906,0106,030366,8006,030
2023-01-255,9106,0005,9106,000274,7006,000
2023-01-245,9706,0105,9305,970330,2005,970
2023-01-235,9305,9405,8905,910280,4005,910
2023-01-205,8705,8805,8005,830406,8005,830
2023-01-195,8305,8605,7805,810369,7005,810
2023-01-185,7705,9405,7505,900509,6005,900
2023-01-175,7405,8105,7205,780310,1005,780
2023-01-165,7605,7905,7205,760482,6005,760
2023-01-136,0506,0505,8505,870730,8005,870
2023-01-125,9306,0705,9206,050568,0006,050
2023-01-115,8605,9405,8605,890534,9005,890
2023-01-105,6905,8405,6905,820703,1005,820
2023-01-065,6805,7605,6105,670735,7005,670
2023-01-055,6705,6905,6405,650358,9005,650
2023-01-045,7005,7405,6605,670489,4005,670

分割・併合履歴 ： [1991-01-28]1株→1.068株