日産化学(4021)の株価時系列情報
日産化学(4021)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 5,513 | 5,627 | 5,513 | 5,562 | 560,600 |
| 2024/04/17 | 5,502 | 5,589 | 5,431 | 5,513 | 510,000 |
| 2024/04/16 | 5,420 | 5,491 | 5,380 | 5,486 | 450,400 |
| 2024/04/15 | 5,429 | 5,475 | 5,404 | 5,475 | 354,100 |
| 2024/04/12 | 5,573 | 5,594 | 5,505 | 5,507 | 533,900 |
| 2024/04/11 | 5,480 | 5,545 | 5,415 | 5,541 | 411,300 |
| 2024/04/10 | 5,600 | 5,645 | 5,502 | 5,525 | 523,900 |
| 2024/04/09 | 5,630 | 5,647 | 5,596 | 5,620 | 634,600 |
| 2024/04/08 | 5,654 | 5,676 | 5,608 | 5,644 | 316,100 |
| 2024/04/05 | 5,620 | 5,676 | 5,602 | 5,642 | 412,100 |
| 2024/04/04 | 5,700 | 5,800 | 5,679 | 5,718 | 545,400 |
| 2024/04/03 | 5,763 | 5,763 | 5,640 | 5,650 | 555,900 |
| 2024/04/02 | 5,725 | 5,778 | 5,687 | 5,750 | 420,200 |
| 2024/04/01 | 5,799 | 5,809 | 5,737 | 5,780 | 370,500 |
| 2024/03/29 | 5,744 | 5,778 | 5,704 | 5,725 | 777,700 |
| 2024/03/28 | 5,799 | 5,811 | 5,695 | 5,715 | 475,400 |
| 2024/03/27 | 5,839 | 5,960 | 5,825 | 5,879 | 655,800 |
| 2024/03/26 | 5,845 | 5,899 | 5,821 | 5,870 | 583,200 |
| 2024/03/25 | 6,047 | 6,055 | 5,883 | 5,915 | 527,900 |
| 2024/03/22 | 6,067 | 6,123 | 6,039 | 6,067 | 440,300 |
| 2024/03/21 | 6,108 | 6,153 | 6,080 | 6,110 | 419,500 |
| 2024/03/19 | 5,987 | 6,005 | 5,914 | 6,000 | 323,400 |
| 2024/03/18 | 5,951 | 6,019 | 5,897 | 5,998 | 409,500 |
| 2024/03/15 | 5,881 | 5,921 | 5,845 | 5,882 | 516,300 |
| 2024/03/14 | 5,869 | 5,994 | 5,843 | 5,979 | 576,000 |
| 2024/03/13 | 5,850 | 5,880 | 5,792 | 5,846 | 617,400 |
| 2024/03/12 | 5,800 | 5,878 | 5,722 | 5,837 | 912,900 |
| 2024/03/11 | 6,024 | 6,061 | 5,835 | 5,874 | 718,300 |
| 2024/03/08 | 6,064 | 6,179 | 6,045 | 6,095 | 1,259,700 |
| 2024/03/07 | 6,119 | 6,129 | 6,021 | 6,046 | 772,000 |
| 2024/03/06 | 6,025 | 6,163 | 6,010 | 6,106 | 1,013,400 |
| 2024/03/05 | 6,180 | 6,214 | 6,069 | 6,069 | 536,300 |
| 2024/03/04 | 6,322 | 6,349 | 6,187 | 6,203 | 386,900 |
| 2024/03/01 | 6,230 | 6,296 | 6,159 | 6,248 | 436,600 |
| 2024/02/29 | 6,229 | 6,368 | 6,220 | 6,253 | 832,300 |
| 2024/02/28 | 6,288 | 6,300 | 6,180 | 6,268 | 297,500 |
| 2024/02/27 | 6,200 | 6,276 | 6,185 | 6,232 | 392,600 |
| 2024/02/26 | 6,359 | 6,393 | 6,226 | 6,254 | 348,400 |
| 2024/02/22 | 6,266 | 6,300 | 6,199 | 6,269 | 515,400 |
| 2024/02/21 | 6,350 | 6,350 | 6,260 | 6,297 | 352,900 |
| 2024/02/20 | 6,217 | 6,314 | 6,208 | 6,282 | 380,300 |
| 2024/02/19 | 6,229 | 6,305 | 6,178 | 6,237 | 255,700 |
| 2024/02/16 | 6,089 | 6,374 | 6,083 | 6,270 | 514,300 |
| 2024/02/15 | 6,291 | 6,328 | 6,159 | 6,177 | 459,700 |
| 2024/02/14 | 6,234 | 6,299 | 6,142 | 6,223 | 542,700 |
| 2024/02/13 | 6,163 | 6,284 | 6,087 | 6,202 | 533,600 |
| 2024/02/09 | 6,267 | 6,278 | 6,148 | 6,163 | 764,300 |
| 2024/02/08 | 6,137 | 6,275 | 6,100 | 6,222 | 650,300 |
| 2024/02/07 | 6,130 | 6,167 | 6,095 | 6,142 | 336,500 |
| 2024/02/06 | 6,122 | 6,158 | 6,050 | 6,110 | 528,800 |
| 2024/02/05 | 6,050 | 6,189 | 6,047 | 6,156 | 482,600 |
| 2024/02/02 | 5,997 | 6,126 | 5,961 | 6,020 | 668,900 |
| 2024/02/01 | 5,914 | 5,914 | 5,802 | 5,842 | 469,100 |
| 2024/01/31 | 5,860 | 5,924 | 5,812 | 5,922 | 469,100 |
| 2024/01/30 | 5,974 | 5,992 | 5,880 | 5,901 | 336,300 |
| 2024/01/29 | 5,941 | 5,999 | 5,908 | 5,959 | 503,100 |
| 2024/01/26 | 5,842 | 5,931 | 5,836 | 5,905 | 431,000 |
| 2024/01/25 | 5,806 | 5,921 | 5,806 | 5,883 | 531,800 |
| 2024/01/24 | 5,826 | 5,874 | 5,765 | 5,798 | 531,700 |
| 2024/01/23 | 5,879 | 5,927 | 5,852 | 5,876 | 455,200 |
| 2024/01/22 | 5,882 | 5,894 | 5,815 | 5,866 | 494,100 |
| 2024/01/19 | 5,872 | 5,882 | 5,805 | 5,826 | 452,800 |
| 2024/01/18 | 5,800 | 5,878 | 5,782 | 5,805 | 678,500 |
| 2024/01/17 | 6,142 | 6,166 | 5,900 | 5,900 | 698,200 |
| 2024/01/16 | 6,110 | 6,167 | 6,090 | 6,107 | 617,200 |
| 2024/01/15 | 6,000 | 6,159 | 5,995 | 6,133 | 777,900 |
| 2024/01/12 | 6,097 | 6,097 | 5,905 | 5,995 | 1,116,500 |
| 2024/01/11 | 5,888 | 5,944 | 5,868 | 5,897 | 721,600 |
| 2024/01/10 | 5,757 | 5,874 | 5,721 | 5,828 | 1,122,800 |
| 2024/01/09 | 5,600 | 5,671 | 5,600 | 5,659 | 530,900 |
| 2024/01/05 | 5,590 | 5,634 | 5,568 | 5,577 | 543,700 |
| 2024/01/04 | 5,488 | 5,555 | 5,422 | 5,555 | 525,800 |
| 2023/12/29 | 5,500 | 5,542 | 5,470 | 5,506 | 450,200 |
| 2023/12/28 | 5,520 | 5,561 | 5,509 | 5,551 | 390,400 |
| 2023/12/27 | 5,507 | 5,549 | 5,476 | 5,527 | 601,400 |
| 2023/12/26 | 5,498 | 5,498 | 5,449 | 5,460 | 236,400 |
| 2023/12/25 | 5,540 | 5,603 | 5,478 | 5,482 | 567,600 |
| 2023/12/22 | 5,456 | 5,527 | 5,454 | 5,498 | 725,800 |
| 2023/12/21 | 5,470 | 5,504 | 5,414 | 5,414 | 550,100 |
| 2023/12/20 | 5,423 | 5,552 | 5,423 | 5,512 | 1,176,900 |
| 2023/12/19 | 5,268 | 5,435 | 5,258 | 5,363 | 931,000 |
| 2023/12/18 | 5,163 | 5,294 | 5,143 | 5,279 | 1,437,900 |
| 2023/12/15 | 5,000 | 5,089 | 4,970 | 5,063 | 1,062,400 |
| 2023/12/14 | 4,950 | 5,013 | 4,908 | 5,012 | 1,048,700 |
| 2023/12/13 | 4,961 | 4,970 | 4,903 | 4,915 | 762,400 |
| 2023/12/12 | 5,093 | 5,095 | 4,975 | 4,975 | 636,100 |
| 2023/12/11 | 5,038 | 5,061 | 5,012 | 5,034 | 645,700 |
| 2023/12/08 | 5,092 | 5,097 | 5,011 | 5,043 | 1,071,000 |
| 2023/12/07 | 5,244 | 5,275 | 5,162 | 5,172 | 532,900 |
| 2023/12/06 | 5,235 | 5,262 | 5,203 | 5,260 | 643,400 |
| 2023/12/05 | 5,200 | 5,251 | 5,161 | 5,171 | 671,900 |
| 2023/12/04 | 5,298 | 5,303 | 5,205 | 5,248 | 629,400 |
| 2023/12/01 | 5,452 | 5,475 | 5,312 | 5,326 | 646,200 |
| 2023/11/30 | 5,365 | 5,414 | 5,341 | 5,393 | 1,129,000 |
| 2023/11/29 | 5,373 | 5,432 | 5,360 | 5,382 | 685,400 |
| 2023/11/28 | 5,504 | 5,539 | 5,435 | 5,435 | 647,900 |
| 2023/11/27 | 5,635 | 5,644 | 5,522 | 5,523 | 599,400 |
| 2023/11/24 | 5,660 | 5,695 | 5,633 | 5,650 | 507,400 |
| 2023/11/22 | 5,563 | 5,622 | 5,547 | 5,592 | 387,600 |
| 2023/11/21 | 5,610 | 5,633 | 5,551 | 5,588 | 621,900 |
| 2023/11/20 | 5,541 | 5,605 | 5,522 | 5,600 | 728,900 |
| 2023/11/17 | 5,618 | 5,618 | 5,503 | 5,547 | 569,900 |
| 2023/11/16 | 5,699 | 5,699 | 5,535 | 5,559 | 958,200 |
| 2023/11/15 | 5,618 | 5,733 | 5,545 | 5,704 | 1,145,400 |
| 2023/11/14 | 5,688 | 5,694 | 5,504 | 5,550 | 1,386,600 |
| 2023/11/13 | 5,980 | 6,185 | 5,611 | 5,760 | 2,033,700 |
| 2023/11/10 | 6,454 | 6,492 | 6,387 | 6,429 | 575,000 |
| 2023/11/09 | 6,446 | 6,506 | 6,407 | 6,456 | 431,200 |
| 2023/11/08 | 6,403 | 6,427 | 6,363 | 6,405 | 852,300 |
| 2023/11/07 | 6,359 | 6,379 | 6,272 | 6,283 | 352,500 |
| 2023/11/06 | 6,347 | 6,420 | 6,330 | 6,387 | 465,400 |
| 2023/11/02 | 6,310 | 6,317 | 6,244 | 6,291 | 348,400 |
| 2023/11/01 | 6,185 | 6,252 | 6,163 | 6,244 | 352,100 |
| 2023/10/31 | 6,005 | 6,128 | 5,985 | 6,095 | 466,000 |
| 2023/10/30 | 6,017 | 6,028 | 5,928 | 6,022 | 552,400 |
| 2023/10/27 | 5,999 | 6,094 | 5,982 | 6,064 | 570,800 |
| 2023/10/26 | 6,095 | 6,098 | 5,992 | 6,000 | 416,300 |
| 2023/10/25 | 6,293 | 6,311 | 6,169 | 6,183 | 336,000 |
| 2023/10/24 | 6,318 | 6,321 | 6,143 | 6,224 | 372,500 |
| 2023/10/23 | 6,326 | 6,348 | 6,291 | 6,308 | 349,500 |
| 2023/10/20 | 6,374 | 6,397 | 6,314 | 6,359 | 393,400 |
| 2023/10/19 | 6,276 | 6,388 | 6,260 | 6,358 | 388,000 |
| 2023/10/18 | 6,377 | 6,397 | 6,325 | 6,366 | 311,200 |
| 2023/10/17 | 6,364 | 6,427 | 6,347 | 6,372 | 363,700 |
| 2023/10/16 | 6,317 | 6,360 | 6,278 | 6,325 | 420,500 |
| 2023/10/13 | 6,407 | 6,429 | 6,347 | 6,376 | 802,900 |
| 2023/10/12 | 6,478 | 6,506 | 6,431 | 6,501 | 796,200 |
| 2023/10/11 | 6,510 | 6,559 | 6,482 | 6,533 | 473,100 |
| 2023/10/10 | 6,425 | 6,488 | 6,368 | 6,457 | 389,900 |
| 2023/10/06 | 6,290 | 6,362 | 6,290 | 6,325 | 341,100 |
| 2023/10/05 | 6,264 | 6,380 | 6,225 | 6,378 | 537,900 |
| 2023/10/04 | 6,225 | 6,303 | 6,181 | 6,253 | 869,700 |
| 2023/10/03 | 6,290 | 6,301 | 6,203 | 6,300 | 1,296,600 |
| 2023/10/02 | 6,410 | 6,514 | 6,344 | 6,344 | 501,800 |
| 2023/09/29 | 6,380 | 6,398 | 6,332 | 6,359 | 1,121,700 |
| 2023/09/28 | 6,351 | 6,426 | 6,297 | 6,380 | 839,600 |
| 2023/09/27 | 6,332 | 6,404 | 6,320 | 6,401 | 617,000 |
| 2023/09/26 | 6,485 | 6,494 | 6,410 | 6,410 | 357,200 |
| 2023/09/25 | 6,496 | 6,546 | 6,441 | 6,499 | 298,900 |
| 2023/09/22 | 6,505 | 6,516 | 6,439 | 6,479 | 479,200 |
| 2023/09/21 | 6,616 | 6,636 | 6,465 | 6,479 | 606,000 |
| 2023/09/20 | 6,636 | 6,670 | 6,564 | 6,580 | 454,400 |
| 2023/09/19 | 6,748 | 6,798 | 6,672 | 6,686 | 489,200 |
| 2023/09/15 | 6,809 | 6,849 | 6,760 | 6,763 | 803,600 |
| 2023/09/14 | 6,541 | 6,748 | 6,541 | 6,709 | 891,100 |
| 2023/09/13 | 6,444 | 6,486 | 6,425 | 6,447 | 414,400 |
| 2023/09/12 | 6,376 | 6,476 | 6,376 | 6,449 | 616,700 |
| 2023/09/11 | 6,444 | 6,448 | 6,320 | 6,330 | 617,600 |
| 2023/09/08 | 6,391 | 6,405 | 6,236 | 6,276 | 786,900 |
| 2023/09/07 | 6,301 | 6,351 | 6,279 | 6,291 | 397,600 |
| 2023/09/06 | 6,306 | 6,332 | 6,274 | 6,302 | 313,000 |
| 2023/09/05 | 6,301 | 6,340 | 6,288 | 6,332 | 323,100 |
| 2023/09/04 | 6,234 | 6,302 | 6,228 | 6,301 | 319,700 |
| 2023/09/01 | 6,205 | 6,284 | 6,173 | 6,224 | 410,500 |
| 2023/08/31 | 6,221 | 6,256 | 6,030 | 6,248 | 759,500 |
| 2023/08/30 | 6,269 | 6,289 | 6,209 | 6,234 | 439,400 |
| 2023/08/29 | 6,232 | 6,303 | 6,187 | 6,260 | 426,600 |
| 2023/08/28 | 6,145 | 6,262 | 6,095 | 6,237 | 381,600 |
| 2023/08/25 | 6,022 | 6,081 | 6,006 | 6,047 | 398,900 |
| 2023/08/24 | 6,055 | 6,110 | 6,024 | 6,103 | 417,700 |
| 2023/08/23 | 6,100 | 6,115 | 6,075 | 6,086 | 394,700 |
| 2023/08/22 | 6,103 | 6,177 | 6,092 | 6,155 | 355,600 |
| 2023/08/21 | 6,049 | 6,116 | 6,009 | 6,084 | 397,900 |
| 2023/08/18 | 5,978 | 6,052 | 5,943 | 6,035 | 259,400 |
| 2023/08/17 | 6,049 | 6,056 | 5,961 | 6,032 | 482,700 |
| 2023/08/16 | 6,234 | 6,245 | 6,101 | 6,101 | 524,700 |
| 2023/08/15 | 6,498 | 6,499 | 6,324 | 6,358 | 513,300 |
| 2023/08/14 | 6,211 | 6,479 | 6,156 | 6,473 | 830,800 |
| 2023/08/10 | 6,059 | 6,166 | 6,059 | 6,143 | 750,100 |
| 2023/08/09 | 6,152 | 6,179 | 6,117 | 6,159 | 377,300 |
| 2023/08/08 | 6,144 | 6,156 | 6,090 | 6,150 | 258,300 |
| 2023/08/07 | 6,026 | 6,131 | 6,001 | 6,115 | 287,700 |
| 2023/08/04 | 6,069 | 6,103 | 6,021 | 6,052 | 316,300 |
| 2023/08/03 | 6,210 | 6,243 | 6,081 | 6,083 | 488,300 |
| 2023/08/02 | 6,338 | 6,371 | 6,246 | 6,263 | 469,700 |
| 2023/08/01 | 6,370 | 6,434 | 6,363 | 6,416 | 293,000 |
| 2023/07/31 | 6,370 | 6,439 | 6,321 | 6,381 | 546,800 |
| 2023/07/28 | 6,144 | 6,316 | 6,125 | 6,313 | 592,200 |
| 2023/07/27 | 6,242 | 6,306 | 6,199 | 6,278 | 346,100 |
| 2023/07/26 | 6,251 | 6,262 | 6,199 | 6,243 | 233,800 |
| 2023/07/25 | 6,229 | 6,295 | 6,217 | 6,254 | 297,600 |
| 2023/07/24 | 6,187 | 6,270 | 6,166 | 6,207 | 363,000 |
| 2023/07/21 | 6,152 | 6,160 | 6,081 | 6,129 | 246,300 |
| 2023/07/20 | 6,215 | 6,231 | 6,126 | 6,132 | 429,200 |
| 2023/07/19 | 6,190 | 6,202 | 6,130 | 6,198 | 311,000 |
| 2023/07/18 | 6,181 | 6,201 | 6,089 | 6,125 | 344,000 |
| 2023/07/14 | 6,144 | 6,235 | 6,123 | 6,147 | 658,400 |
| 2023/07/13 | 6,120 | 6,177 | 6,086 | 6,158 | 356,900 |
| 2023/07/12 | 6,238 | 6,238 | 6,057 | 6,071 | 468,700 |
| 2023/07/11 | 6,259 | 6,298 | 6,158 | 6,182 | 419,500 |
| 2023/07/10 | 6,174 | 6,271 | 6,128 | 6,222 | 724,500 |
| 2023/07/07 | 6,117 | 6,204 | 6,104 | 6,117 | 620,100 |
| 2023/07/06 | 6,120 | 6,253 | 6,098 | 6,151 | 498,600 |
| 2023/07/05 | 6,105 | 6,164 | 6,090 | 6,155 | 349,700 |
| 2023/07/04 | 6,201 | 6,215 | 6,133 | 6,141 | 326,000 |
| 2023/07/03 | 6,216 | 6,275 | 6,206 | 6,252 | 407,000 |
| 2023/06/30 | 6,130 | 6,193 | 6,108 | 6,169 | 518,500 |
| 2023/06/29 | 6,230 | 6,248 | 6,151 | 6,155 | 369,300 |
| 2023/06/28 | 6,119 | 6,219 | 6,091 | 6,219 | 426,600 |
| 2023/06/27 | 6,129 | 6,129 | 6,043 | 6,090 | 348,300 |