日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 366 366 356 356 214,671
1986/12/26 372 374 369 372 223,657
1986/12/25 376 376 370 373 290,555
1986/12/24 381 386 379 379 188,711
1986/12/23 383 386 381 381 337,483
1986/12/22 388 388 382 384 182,720
1986/12/19 381 388 381 383 259,602
1986/12/18 385 389 379 379 396,392
1986/12/17 394 399 384 384 313,519
1986/12/16 400 400 391 394 235,639
1986/12/15 400 401 399 400 155,761
1986/12/12 401 406 396 397 409,372
1986/12/11 408 411 406 406 237,636
1986/12/10 411 415 407 407 295,547
1986/12/09 416 417 411 413 575,118
1986/12/08 398 413 398 411 701,924
1986/12/06 396 398 394 397 236,637
1986/12/05 392 398 391 398 525,195
1986/12/04 401 401 394 395 427,345
1986/12/03 403 406 399 399 438,328
1986/12/02 407 408 402 402 258,604
1986/12/01 406 408 403 405 292,552
1986/11/29 407 407 401 404 177,728
1986/11/28 402 407 399 405 459,296
1986/11/27 400 406 396 401 378,420
1986/11/26 396 401 391 393 368,435
1986/11/25 399 401 396 396 152,766
1986/11/22 396 400 392 396 152,766
1986/11/21 401 403 396 399 214,671
1986/11/20 404 406 397 397 235,639
1986/11/19 396 401 396 399 81,874
1986/11/18 392 401 387 392 151,767
1986/11/17 401 406 396 396 194,702
1986/11/14 400 401 394 396 330,493
1986/11/13 406 415 396 401 504,227
1986/11/12 406 414 403 406 464,288
1986/11/11 411 416 403 404 555,149
1986/11/10 411 411 403 406 311,522
1986/11/07 408 419 405 411 892,632
1986/11/06 391 411 388 400 785,796
1986/11/05 386 391 386 388 278,573
1986/11/04 391 391 381 386 98,848
1986/11/01 389 394 389 391 180,723
1986/10/31 391 394 389 389 316,515
1986/10/30 395 395 384 391 348,466
1986/10/29 374 390 374 390 309,526
1986/10/28 366 385 366 369 270,585
1986/10/27 356 366 356 366 195,700
1986/10/25 347 366 347 366 145,777
1986/10/24 351 376 351 357 522,200
1986/10/23 336 356 336 342 275,578
1986/10/22 347 356 336 336 180,723
1986/10/21 351 352 335 346 151,767
1986/10/20 354 365 352 352 244,625
1986/10/17 371 373 366 369 101,844
1986/10/16 377 381 362 371 143,780
1986/10/15 380 384 374 376 233,642
1986/10/14 379 385 376 385 302,536
1986/10/13 392 394 373 374 298,542
1986/10/09 376 393 376 387 503,229
1986/10/08 376 390 376 381 612,062
1986/10/07 351 380 351 375 997,471
1986/10/06 360 371 360 361 274,579
1986/10/04 350 361 348 358 380,417
1986/10/03 320 345 316 345 236,637
1986/10/02 317 320 310 320 482,261
1986/10/01 351 356 322 322 411,369
1986/09/30 361 366 351 351 344,472
1986/09/29 373 376 366 366 257,605
1986/09/27 377 380 371 371 321,507
1986/09/26 381 386 376 376 366,438
1986/09/25 375 389 373 381 352,460
1986/09/24 372 376 371 371 1,056,381
1986/09/22 389 396 371 371 378,420
1986/09/19 391 391 386 389 201,691
1986/09/18 396 396 389 391 362,444
1986/09/17 391 399 391 396 183,718
1986/09/16 401 406 391 396 328,496
1986/09/12 401 407 396 406 370,432
1986/09/11 412 413 404 405 433,336
1986/09/10 417 419 411 413 332,490
1986/09/09 421 427 417 417 200,692
1986/09/08 431 431 423 427 176,729
1986/09/06 432 437 431 431 218,665
1986/09/05 441 446 433 433 253,611
1986/09/04 446 446 441 445 540,172
1986/09/03 422 434 417 431 333,489
1986/09/02 412 421 411 417 273,581
1986/09/01 411 416 411 413 415,363
1986/08/30 416 420 411 411 283,565
1986/08/29 421 425 418 418 396,392
1986/08/28 426 426 421 421 226,653
1986/08/27 423 431 421 423 195,700
1986/08/26 420 427 417 421 487,253
1986/08/25 409 419 409 416 727,884
1986/08/23 402 411 401 404 562,138
1986/08/22 406 411 401 405 1,678,427
1986/08/21 431 431 411 411 1,004,460
1986/08/20 436 436 426 431 3,129,203
1986/08/19 449 449 441 446 404,380
1986/08/18 451 451 446 446 371,431
1986/08/15 447 452 443 448 585,103
1986/08/14 441 446 441 443 530,187
1986/08/13 451 451 441 446 336,484
1986/08/12 449 451 446 451 807,762
1986/08/11 464 467 459 459 427,345
1986/08/08 479 479 461 462 529,189
1986/08/07 470 485 469 481 680,956
1986/08/06 458 470 458 465 266,591
1986/08/05 451 461 451 453 142,781
1986/08/04 432 451 431 451 169,740
1986/08/02 441 441 432 437 186,714
1986/08/01 451 453 437 441 357,452
1986/07/31 461 464 452 455 426,346
1986/07/30 467 476 459 459 471,278
1986/07/29 472 474 466 466 341,477
1986/07/28 466 475 465 475 215,669
1986/07/26 467 471 462 464 442,322
1986/07/25 464 466 463 466 535,180
1986/07/24 465 466 463 463 325,501
1986/07/23 469 472 464 466 502,230
1986/07/22 466 471 466 468 332,490
1986/07/21 478 478 463 463 303,535
1986/07/19 481 481 476 478 247,620
1986/07/18 481 481 477 477 366,438
1986/07/17 483 486 481 481 362,444
1986/07/16 489 490 484 484 415,363
1986/07/15 491 496 491 494 242,628
1986/07/14 489 495 487 489 364,441
1986/07/11 493 496 486 486 430,340
1986/07/10 488 491 484 484 578,114
1986/07/09 496 500 487 487 666,978
1986/07/08 495 502 492 502 572,123
1986/07/07 496 506 494 499 421,354
1986/07/05 490 494 490 491 356,454
1986/07/04 492 496 487 490 412,368
1986/07/03 496 500 489 491 533,183
1986/07/02 500 504 496 496 479,265
1986/07/01 501 510 499 502 486,255
1986/06/30 492 521 491 521 762,831
1986/06/28 497 501 491 495 294,549
1986/06/27 517 521 497 501 2,011,916
1986/06/26 519 521 497 511 1,998,936
1986/06/25 512 529 502 529 1,575,585
1986/06/24 517 525 512 517 966,518
1986/06/23 496 516 496 515 607,069
1986/06/21 501 504 496 499 179,725
1986/06/20 506 511 496 496 678,959
1986/06/19 492 506 491 498 567,131
1986/06/18 490 491 483 491 477,268
1986/06/17 501 501 489 491 599,082
1986/06/16 506 510 496 501 397,391
1986/06/13 502 509 501 505 674,965
1986/06/12 513 515 501 501 966,518
1986/06/11 511 518 507 511 958,531
1986/06/10 502 512 496 511 1,209,147
1986/06/09 523 524 505 507 1,222,127
1986/06/07 527 527 518 520 902,616
1986/06/06 541 541 522 523 2,627,972
1986/06/05 546 558 533 538 12,897,231
1986/06/04 512 535 509 531 11,901,757
1986/06/03 491 517 491 502 11,070,031
1986/06/02 486 487 482 486 539,174
1986/05/31 481 481 476 480 299,541
1986/05/30 481 485 476 477 1,036,411
1986/05/29 486 496 484 490 1,573,588
1986/05/28 481 486 479 482 726,886
1986/05/27 489 489 476 476 491,247
1986/05/26 491 491 482 489 558,144
1986/05/24 486 487 481 486 628,037
1986/05/23 481 481 471 475 580,111
1986/05/22 466 476 466 476 821,740
1986/05/21 469 471 462 465 1,053,385
1986/05/20 474 476 467 471 418,359
1986/05/19 480 486 474 474 550,157
1986/05/17 481 483 476 480 532,184
1986/05/16 482 489 478 484 2,130,734
1986/05/15 481 487 477 477 1,267,058
1986/05/14 490 491 477 486 1,532,651
1986/05/13 507 511 491 495 6,592,894
1986/05/12 491 504 491 501 11,805,903
1986/05/09 481 483 472 482 1,576,583
1986/05/08 471 481 469 477 1,644,479
1986/05/07 471 471 464 466 531,186
1986/05/06 465 471 464 471 374,426
1986/05/02 473 476 463 463 728,883
1986/05/01 479 481 468 468 1,111,297
1986/04/30 502 502 484 484 2,128,737
1986/04/28 491 505 491 497 7,449,581
1986/04/26 483 487 477 487 2,495,175
1986/04/25 480 487 473 473 3,340,879
1986/04/24 486 489 467 469 3,428,744
1986/04/23 454 485 454 481 6,380,220
1986/04/22 446 456 446 451 1,136,258
1986/04/21 449 451 445 445 446,316
1986/04/19 448 450 444 444 497,238
1986/04/18 453 456 446 448 652,001
1986/04/17 459 461 451 452 470,279
1986/04/16 449 459 446 458 667,976
1986/04/15 446 449 442 444 453,305
1986/04/14 441 445 441 441 773,814
1986/04/11 442 446 441 441 409,372
1986/04/10 442 446 442 443 110,830
1986/04/09 442 446 441 441 262,597
1986/04/08 446 450 442 442 142,781
1986/04/07 446 451 444 444 246,622
1986/04/05 446 451 446 446 117,819
1986/04/04 456 457 447 447 473,275
1986/04/03 451 459 439 459 488,252
1986/04/02 456 459 452 459 434,334
1986/04/01 470 470 453 456 997,471
1986/03/31 446 471 446 467 2,582,042
1986/03/29 451 451 446 446 340,478
1986/03/28 448 451 447 451 626,040
1986/03/27 451 459 447 447 731,878
1986/03/26 449 461 446 446 615,057
1986/03/25 443 451 441 449 320,509
1986/03/24 452 454 442 442 353,458
1986/03/22 461 461 451 452 560,141
1986/03/20 450 471 444 457 2,443,255
1986/03/19 439 451 439 441 682,953
1986/03/18 434 439 431 434 507,223
1986/03/17 435 441 433 433 429,342
1986/03/15 444 449 431 432 447,314
1986/03/14 453 453 436 450 552,154
1986/03/13 429 455 429 451 892,632
1986/03/12 431 431 427 428 423,351
1986/03/11 431 434 431 431 211,676
1986/03/10 435 436 431 434 214,671
1986/03/07 434 435 426 433 393,397
1986/03/06 438 440 433 434 240,631
1986/03/05 439 441 431 432 331,492
1986/03/04 445 445 436 441 635,027
1986/03/03 436 441 431 436 485,256
1986/03/01 426 427 423 424 132,796
1986/02/28 436 439 426 426 580,111
1986/02/27 436 437 431 436 1,077,349
1986/02/26 431 434 426 431 537,177
1986/02/25 422 425 420 425 282,567
1986/02/24 422 422 419 419 350,463
1986/02/22 422 425 421 422 111,829
1986/02/21 421 424 420 421 306,530
1986/02/20 427 427 416 416 827,731
1986/02/19 429 434 427 427 262,597
1986/02/18 430 435 430 431 524,196
1986/02/17 427 431 427 428 281,568
1986/02/15 429 436 426 427 304,533
1986/02/14 434 436 428 429 716,901
1986/02/13 447 447 432 432 573,121
1986/02/12 446 456 441 442 1,135,260
1986/02/10 438 445 438 441 517,207
1986/02/07 443 448 440 448 692,938
1986/02/06 435 448 433 442 886,641
1986/02/05 439 440 429 436 492,245
1986/02/04 419 439 419 436 287,559
1986/02/03 418 422 417 417 596,086
1986/02/01 421 423 418 419 399,388
1986/01/31 425 426 421 422 284,564
1986/01/30 420 429 418 426 336,484
1986/01/29 423 424 416 418 809,759
1986/01/28 425 427 420 420 459,296
1986/01/27 422 426 419 423 470,279
1986/01/25 430 430 427 427 190,708
1986/01/24 428 431 426 428 294,549
1986/01/23 435 435 428 428 224,656
1986/01/22 431 435 431 432 159,755
1986/01/21 432 436 429 431 194,702
1986/01/20 435 440 432 432 198,695
1986/01/18 433 434 429 430 175,731
1986/01/17 436 439 431 432 254,610
1986/01/16 436 440 435 439 178,726
1986/01/14 435 439 434 437 297,544
1986/01/13 441 444 434 436 254,610
1986/01/10 447 447 437 439 266,591
1986/01/09 450 454 447 447 541,170
1986/01/08 440 456 439 456 796,779
1986/01/07 432 440 432 440 200,692
1986/01/06 427 435 427 432 166,744
1986/01/04 425 433 425 430 209,679

このページの先頭へ