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 |
---|---|---|---|---|---|
1988/12/28 | 631 | 636 | 616 | 626 | 395,394 |
1988/12/27 | 623 | 636 | 621 | 633 | 262,597 |
1988/12/26 | 622 | 629 | 621 | 625 | 223,657 |
1988/12/24 | 621 | 629 | 614 | 621 | 468,282 |
1988/12/23 | 632 | 636 | 611 | 611 | 575,118 |
1988/12/22 | 631 | 641 | 631 | 632 | 318,512 |
1988/12/21 | 634 | 641 | 633 | 641 | 292,552 |
1988/12/20 | 646 | 651 | 630 | 631 | 573,121 |
1988/12/19 | 655 | 658 | 636 | 644 | 399,388 |
1988/12/16 | 661 | 665 | 641 | 641 | 1,057,379 |
1988/12/15 | 665 | 676 | 659 | 660 | 3,156,162 |
1988/12/14 | 646 | 670 | 641 | 661 | 3,023,366 |
1988/12/13 | 641 | 646 | 629 | 631 | 570,126 |
1988/12/12 | 641 | 649 | 638 | 640 | 438,328 |
1988/12/09 | 631 | 641 | 631 | 631 | 516,209 |
1988/12/08 | 639 | 641 | 633 | 634 | 514,212 |
1988/12/07 | 643 | 645 | 631 | 636 | 656,993 |
1988/12/06 | 637 | 643 | 623 | 623 | 979,499 |
1988/12/05 | 640 | 649 | 631 | 636 | 697,930 |
1988/12/03 | 651 | 667 | 646 | 650 | 3,799,176 |
1988/12/02 | 621 | 636 | 617 | 631 | 2,115,757 |
1988/12/01 | 616 | 622 | 612 | 613 | 881,649 |
1988/11/30 | 584 | 611 | 584 | 611 | 643,014 |
1988/11/29 | 583 | 591 | 583 | 584 | 204,686 |
1988/11/28 | 581 | 601 | 578 | 586 | 324,503 |
1988/11/26 | 591 | 591 | 581 | 586 | 163,749 |
1988/11/25 | 603 | 606 | 591 | 598 | 407,376 |
1988/11/24 | 606 | 616 | 601 | 605 | 379,418 |
1988/11/22 | 603 | 613 | 596 | 607 | 511,216 |
1988/11/21 | 616 | 616 | 606 | 613 | 605,073 |
1988/11/18 | 581 | 616 | 578 | 596 | 1,097,318 |
1988/11/17 | 561 | 581 | 559 | 576 | 469,281 |
1988/11/16 | 553 | 561 | 553 | 555 | 302,536 |
1988/11/15 | 556 | 560 | 551 | 553 | 240,631 |
1988/11/14 | 558 | 558 | 551 | 555 | 93,856 |
1988/11/11 | 547 | 552 | 546 | 548 | 237,636 |
1988/11/10 | 561 | 561 | 546 | 546 | 279,571 |
1988/11/09 | 560 | 566 | 556 | 558 | 229,648 |
1988/11/08 | 556 | 570 | 556 | 570 | 172,735 |
1988/11/07 | 566 | 571 | 556 | 556 | 91,859 |
1988/11/05 | 553 | 571 | 553 | 566 | 126,806 |
1988/11/04 | 556 | 562 | 552 | 553 | 73,887 |
1988/11/02 | 566 | 566 | 558 | 565 | 177,728 |
1988/11/01 | 567 | 576 | 566 | 566 | 144,778 |
1988/10/31 | 576 | 579 | 566 | 576 | 159,755 |
1988/10/29 | 581 | 585 | 561 | 561 | 151,767 |
1988/10/28 | 584 | 585 | 576 | 581 | 478,267 |
1988/10/27 | 553 | 580 | 553 | 573 | 294,549 |
1988/10/26 | 546 | 556 | 546 | 553 | 159,755 |
1988/10/25 | 537 | 546 | 536 | 546 | 118,818 |
1988/10/24 | 541 | 541 | 531 | 536 | 54,916 |
1988/10/22 | 539 | 541 | 531 | 531 | 64,901 |
1988/10/21 | 531 | 551 | 531 | 536 | 90,861 |
1988/10/20 | 522 | 522 | 517 | 522 | 26,959 |
1988/10/19 | 516 | 531 | 516 | 516 | 110,830 |
1988/10/18 | 521 | 531 | 502 | 517 | 127,804 |
1988/10/17 | 526 | 531 | 526 | 528 | 59,908 |
1988/10/14 | 547 | 551 | 536 | 536 | 106,836 |
1988/10/13 | 551 | 552 | 546 | 551 | 124,809 |
1988/10/12 | 552 | 558 | 551 | 554 | 186,714 |
1988/10/11 | 559 | 559 | 549 | 551 | 79,878 |
1988/10/07 | 551 | 560 | 543 | 544 | 103,841 |
1988/10/06 | 543 | 561 | 536 | 561 | 205,685 |
1988/10/05 | 545 | 555 | 543 | 543 | 120,815 |
1988/10/04 | 551 | 561 | 542 | 542 | 170,738 |
1988/10/03 | 561 | 561 | 551 | 551 | 139,786 |
1988/10/01 | 549 | 566 | 549 | 562 | 180,723 |
1988/09/30 | 552 | 561 | 552 | 552 | 96,852 |
1988/09/29 | 551 | 553 | 551 | 552 | 94,855 |
1988/09/28 | 551 | 551 | 546 | 546 | 163,749 |
1988/09/27 | 566 | 566 | 546 | 546 | 125,807 |
1988/09/26 | 569 | 569 | 552 | 556 | 207,682 |
1988/09/24 | 569 | 576 | 566 | 569 | 67,896 |
1988/09/22 | 581 | 581 | 568 | 569 | 166,744 |
1988/09/21 | 582 | 586 | 572 | 586 | 233,642 |
1988/09/20 | 568 | 591 | 561 | 585 | 434,334 |
1988/09/19 | 559 | 571 | 557 | 566 | 590,095 |
1988/09/16 | 548 | 556 | 541 | 556 | 281,568 |
1988/09/14 | 551 | 561 | 547 | 547 | 166,744 |
1988/09/13 | 560 | 560 | 549 | 551 | 136,790 |
1988/09/12 | 556 | 561 | 551 | 560 | 97,850 |
1988/09/09 | 560 | 560 | 551 | 556 | 144,778 |
1988/09/08 | 561 | 561 | 551 | 552 | 122,812 |
1988/09/07 | 551 | 561 | 551 | 560 | 113,826 |
1988/09/06 | 547 | 556 | 541 | 555 | 110,830 |
1988/09/05 | 561 | 566 | 541 | 541 | 266,591 |
1988/09/03 | 551 | 561 | 547 | 561 | 70,891 |
1988/09/02 | 543 | 549 | 541 | 541 | 112,827 |
1988/09/01 | 551 | 551 | 542 | 542 | 162,751 |
1988/08/31 | 561 | 561 | 551 | 552 | 109,832 |
1988/08/30 | 561 | 561 | 546 | 551 | 226,653 |
1988/08/29 | 569 | 569 | 551 | 551 | 157,758 |
1988/08/27 | 553 | 559 | 552 | 559 | 39,939 |
1988/08/26 | 557 | 557 | 551 | 554 | 165,746 |
1988/08/25 | 566 | 569 | 557 | 557 | 262,597 |
1988/08/24 | 557 | 571 | 556 | 561 | 220,662 |
1988/08/23 | 572 | 572 | 553 | 562 | 158,757 |
1988/08/22 | 572 | 581 | 571 | 571 | 115,822 |
1988/08/19 | 571 | 585 | 571 | 576 | 170,738 |
1988/08/18 | 580 | 581 | 572 | 572 | 123,810 |
1988/08/17 | 579 | 585 | 579 | 581 | 223,657 |
1988/08/16 | 581 | 585 | 576 | 576 | 106,836 |
1988/08/15 | 582 | 586 | 581 | 585 | 38,940 |
1988/08/12 | 586 | 591 | 576 | 576 | 141,783 |
1988/08/11 | 581 | 581 | 572 | 579 | 142,781 |
1988/08/10 | 591 | 591 | 571 | 581 | 205,685 |
1988/08/09 | 606 | 606 | 590 | 596 | 109,832 |
1988/08/08 | 582 | 601 | 582 | 599 | 72,888 |
1988/08/06 | 578 | 591 | 577 | 591 | 70,891 |
1988/08/05 | 581 | 586 | 574 | 576 | 195,700 |
1988/08/04 | 586 | 586 | 579 | 581 | 285,562 |
1988/08/03 | 601 | 601 | 586 | 586 | 81,874 |
1988/08/02 | 581 | 611 | 581 | 601 | 213,672 |
1988/08/01 | 592 | 601 | 572 | 584 | 232,643 |
1988/07/30 | 599 | 601 | 586 | 599 | 181,721 |
1988/07/29 | 581 | 591 | 577 | 584 | 105,838 |
1988/07/28 | 591 | 601 | 586 | 586 | 181,721 |
1988/07/27 | 604 | 611 | 596 | 601 | 316,515 |
1988/07/26 | 581 | 601 | 576 | 601 | 135,792 |
1988/07/25 | 576 | 581 | 571 | 581 | 159,755 |
1988/07/23 | 586 | 591 | 581 | 586 | 144,778 |
1988/07/22 | 601 | 606 | 577 | 587 | 429,342 |
1988/07/21 | 607 | 611 | 601 | 602 | 288,558 |
1988/07/20 | 603 | 612 | 603 | 607 | 177,728 |
1988/07/19 | 622 | 631 | 601 | 606 | 279,571 |
1988/07/18 | 641 | 641 | 631 | 632 | 242,628 |
1988/07/15 | 640 | 646 | 636 | 641 | 643,014 |
1988/07/14 | 638 | 641 | 627 | 640 | 622,047 |
1988/07/13 | 637 | 641 | 631 | 640 | 613,060 |
1988/07/12 | 633 | 636 | 632 | 633 | 356,454 |
1988/07/11 | 640 | 640 | 630 | 631 | 299,541 |
1988/07/08 | 640 | 641 | 629 | 641 | 599,082 |
1988/07/07 | 637 | 646 | 636 | 641 | 581,109 |
1988/07/06 | 652 | 655 | 641 | 643 | 527,192 |
1988/07/05 | 651 | 661 | 650 | 653 | 423,351 |
1988/07/04 | 646 | 661 | 646 | 649 | 333,489 |
1988/07/02 | 656 | 661 | 641 | 650 | 504,227 |
1988/07/01 | 661 | 681 | 656 | 665 | 3,118,220 |
1988/06/30 | 632 | 651 | 632 | 651 | 451,308 |
1988/06/29 | 649 | 649 | 630 | 631 | 363,443 |
1988/06/28 | 637 | 640 | 626 | 629 | 474,273 |
1988/06/27 | 646 | 651 | 643 | 643 | 216,668 |
1988/06/25 | 646 | 651 | 642 | 645 | 290,555 |
1988/06/24 | 656 | 656 | 647 | 652 | 346,469 |
1988/06/23 | 661 | 662 | 646 | 646 | 496,239 |
1988/06/22 | 668 | 671 | 652 | 652 | 607,069 |
1988/06/21 | 663 | 668 | 661 | 661 | 610,065 |
1988/06/20 | 673 | 676 | 664 | 671 | 1,056,381 |
1988/06/17 | 671 | 673 | 661 | 663 | 1,665,447 |
1988/06/16 | 656 | 669 | 651 | 661 | 1,065,367 |
1988/06/15 | 651 | 659 | 651 | 651 | 499,235 |
1988/06/14 | 650 | 656 | 647 | 649 | 295,547 |
1988/06/13 | 648 | 651 | 641 | 642 | 334,487 |
1988/06/10 | 650 | 651 | 636 | 636 | 693,936 |
1988/06/09 | 662 | 666 | 641 | 643 | 774,812 |
1988/06/08 | 668 | 674 | 656 | 658 | 955,535 |
1988/06/07 | 668 | 674 | 661 | 666 | 1,038,408 |
1988/06/06 | 681 | 687 | 666 | 668 | 4,302,405 |
1988/06/04 | 661 | 671 | 656 | 671 | 3,887,042 |
1988/06/03 | 651 | 661 | 646 | 654 | 3,911,005 |
1988/06/02 | 651 | 655 | 641 | 642 | 2,486,189 |
1988/06/01 | 641 | 641 | 632 | 641 | 1,377,888 |
1988/05/31 | 629 | 631 | 622 | 626 | 515,210 |
1988/05/30 | 611 | 630 | 606 | 621 | 426,346 |
1988/05/28 | 624 | 631 | 611 | 621 | 627,039 |
1988/05/27 | 641 | 642 | 634 | 634 | 735,872 |
1988/05/26 | 649 | 649 | 634 | 634 | 1,485,723 |
1988/05/25 | 636 | 648 | 633 | 648 | 3,731,281 |
1988/05/24 | 631 | 633 | 626 | 626 | 1,209,147 |
1988/05/23 | 632 | 635 | 624 | 626 | 1,750,317 |
1988/05/20 | 633 | 643 | 624 | 624 | 5,942,890 |
1988/05/19 | 621 | 633 | 617 | 623 | 4,451,177 |
1988/05/18 | 598 | 624 | 598 | 621 | 3,319,911 |
1988/05/17 | 605 | 611 | 599 | 604 | 1,233,110 |
1988/05/16 | 608 | 610 | 597 | 601 | 832,724 |
1988/05/13 | 591 | 607 | 586 | 603 | 2,471,212 |
1988/05/12 | 576 | 586 | 572 | 584 | 286,561 |
1988/05/11 | 586 | 591 | 576 | 576 | 504,227 |
1988/05/10 | 586 | 591 | 584 | 586 | 211,676 |
1988/05/09 | 596 | 596 | 586 | 591 | 597,085 |
1988/05/07 | 583 | 594 | 583 | 594 | 728,883 |
1988/05/06 | 572 | 586 | 571 | 583 | 478,267 |
1988/05/02 | 576 | 579 | 569 | 570 | 396,392 |
1988/04/30 | 573 | 576 | 571 | 571 | 198,695 |
1988/04/28 | 571 | 575 | 571 | 571 | 256,607 |
1988/04/27 | 571 | 576 | 566 | 571 | 480,264 |
1988/04/26 | 580 | 580 | 572 | 574 | 313,519 |
1988/04/25 | 570 | 581 | 564 | 575 | 495,241 |
1988/04/23 | 556 | 563 | 553 | 558 | 316,515 |
1988/04/22 | 551 | 560 | 551 | 556 | 309,526 |
1988/04/21 | 566 | 569 | 558 | 559 | 213,672 |
1988/04/20 | 570 | 571 | 564 | 564 | 210,677 |
1988/04/19 | 568 | 568 | 562 | 567 | 216,668 |
1988/04/18 | 556 | 571 | 556 | 567 | 334,487 |
1988/04/15 | 551 | 557 | 549 | 556 | 340,478 |
1988/04/14 | 557 | 561 | 554 | 557 | 335,486 |
1988/04/13 | 561 | 564 | 557 | 558 | 338,481 |
1988/04/12 | 566 | 566 | 561 | 561 | 226,653 |
1988/04/11 | 561 | 571 | 559 | 564 | 249,617 |
1988/04/08 | 566 | 571 | 566 | 567 | 288,558 |
1988/04/07 | 577 | 579 | 566 | 572 | 451,308 |
1988/04/06 | 572 | 575 | 567 | 571 | 254,610 |
1988/04/05 | 572 | 580 | 570 | 572 | 342,475 |
1988/04/04 | 575 | 576 | 571 | 576 | 255,608 |
1988/04/02 | 558 | 571 | 556 | 561 | 226,653 |
1988/04/01 | 561 | 566 | 556 | 556 | 288,558 |
1988/03/31 | 576 | 576 | 560 | 560 | 295,547 |
1988/03/30 | 571 | 581 | 566 | 571 | 331,492 |
1988/03/29 | 556 | 575 | 556 | 563 | 191,706 |
1988/03/28 | 552 | 566 | 552 | 566 | 136,790 |
1988/03/26 | 562 | 565 | 552 | 552 | 260,601 |
1988/03/25 | 571 | 572 | 565 | 566 | 333,489 |
1988/03/24 | 589 | 589 | 569 | 569 | 596,086 |
1988/03/23 | 576 | 591 | 575 | 588 | 764,828 |
1988/03/22 | 571 | 576 | 569 | 575 | 494,242 |
1988/03/18 | 569 | 571 | 566 | 571 | 629,036 |
1988/03/17 | 568 | 570 | 561 | 566 | 578,114 |
1988/03/16 | 565 | 565 | 558 | 558 | 264,594 |
1988/03/15 | 567 | 571 | 560 | 562 | 291,553 |
1988/03/14 | 574 | 574 | 564 | 568 | 354,457 |
1988/03/11 | 564 | 571 | 561 | 564 | 874,659 |
1988/03/10 | 556 | 571 | 554 | 559 | 972,509 |
1988/03/09 | 559 | 559 | 551 | 553 | 304,533 |
1988/03/08 | 560 | 560 | 551 | 552 | 434,334 |
1988/03/07 | 551 | 561 | 550 | 560 | 854,690 |
1988/03/05 | 549 | 551 | 547 | 550 | 251,614 |
1988/03/04 | 547 | 551 | 546 | 547 | 252,613 |
1988/03/03 | 551 | 551 | 547 | 547 | 365,440 |
1988/03/02 | 559 | 560 | 552 | 552 | 681,955 |
1988/03/01 | 546 | 561 | 543 | 551 | 805,765 |
1988/02/29 | 549 | 551 | 542 | 543 | 241,630 |
1988/02/27 | 542 | 553 | 542 | 551 | 632,031 |
1988/02/26 | 545 | 556 | 542 | 543 | 1,046,396 |
1988/02/25 | 533 | 548 | 533 | 548 | 694,935 |
1988/02/24 | 532 | 541 | 532 | 533 | 180,723 |
1988/02/23 | 537 | 540 | 532 | 539 | 264,594 |
1988/02/22 | 544 | 544 | 536 | 536 | 260,601 |
1988/02/19 | 539 | 544 | 532 | 544 | 365,440 |
1988/02/18 | 538 | 545 | 537 | 540 | 308,527 |
1988/02/17 | 539 | 541 | 529 | 538 | 399,388 |
1988/02/16 | 540 | 546 | 539 | 541 | 583,106 |
1988/02/15 | 533 | 541 | 531 | 539 | 369,434 |
1988/02/12 | 531 | 531 | 527 | 531 | 291,553 |
1988/02/10 | 528 | 531 | 526 | 527 | 197,697 |
1988/02/09 | 536 | 536 | 526 | 526 | 134,793 |
1988/02/08 | 539 | 539 | 530 | 539 | 407,376 |
1988/02/06 | 540 | 543 | 531 | 539 | 948,546 |
1988/02/05 | 526 | 544 | 522 | 540 | 1,422,819 |
1988/02/04 | 526 | 529 | 522 | 523 | 479,265 |
1988/02/03 | 521 | 526 | 518 | 525 | 574,120 |
1988/02/02 | 526 | 531 | 516 | 517 | 496,239 |
1988/02/01 | 516 | 520 | 510 | 519 | 1,690,409 |
1988/01/30 | 516 | 526 | 506 | 526 | 662,984 |
1988/01/29 | 531 | 535 | 522 | 522 | 839,713 |
1988/01/28 | 516 | 537 | 516 | 526 | 1,089,330 |
1988/01/27 | 502 | 525 | 502 | 521 | 838,714 |
1988/01/26 | 491 | 521 | 487 | 521 | 532,184 |
1988/01/25 | 496 | 496 | 486 | 491 | 250,616 |
1988/01/23 | 491 | 496 | 487 | 491 | 156,760 |
1988/01/22 | 501 | 501 | 486 | 486 | 200,692 |
1988/01/21 | 486 | 501 | 486 | 497 | 167,743 |
1988/01/20 | 500 | 501 | 489 | 491 | 109,832 |
1988/01/19 | 498 | 501 | 496 | 501 | 96,852 |
1988/01/18 | 503 | 512 | 502 | 502 | 148,772 |
1988/01/14 | 491 | 498 | 491 | 497 | 105,838 |
1988/01/13 | 506 | 506 | 486 | 501 | 203,688 |
1988/01/12 | 508 | 508 | 502 | 507 | 124,809 |
1988/01/11 | 506 | 511 | 506 | 507 | 288,558 |
1988/01/08 | 495 | 529 | 495 | 526 | 806,763 |
1988/01/07 | 490 | 501 | 482 | 501 | 244,625 |
1988/01/06 | 471 | 482 | 471 | 480 | 162,751 |
1988/01/05 | 466 | 466 | 456 | 466 | 104,839 |
1988/01/04 | 441 | 451 | 436 | 451 | 79,878 |