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
2011/12/30 749 749 741 745 389,100
2011/12/29 739 742 726 739 428,800
2011/12/28 746 747 737 740 543,700
2011/12/27 742 747 735 744 293,600
2011/12/26 748 752 744 747 379,400
2011/12/22 742 742 725 730 882,100
2011/12/21 741 752 739 742 556,900
2011/12/20 732 736 724 726 652,400
2011/12/19 724 725 719 720 507,800
2011/12/16 739 745 731 732 766,400
2011/12/15 727 737 724 728 531,500
2011/12/14 732 743 727 740 768,100
2011/12/13 743 746 731 738 714,800
2011/12/12 748 765 745 760 588,400
2011/12/09 724 743 724 738 3,495,300
2011/12/08 761 761 744 744 804,500
2011/12/07 765 777 760 776 838,800
2011/12/06 770 776 755 756 973,600
2011/12/05 757 766 756 763 474,900
2011/12/02 750 759 746 756 717,000
2011/12/01 738 756 736 752 886,600
2011/11/30 723 723 699 712 644,000
2011/11/29 705 725 704 723 859,500
2011/11/28 690 702 689 699 569,100
2011/11/25 683 689 677 679 723,700
2011/11/24 683 698 681 682 573,200
2011/11/22 689 702 687 695 1,010,900
2011/11/21 707 717 701 704 816,400
2011/11/18 703 712 702 707 759,200
2011/11/17 711 719 710 712 881,000
2011/11/16 732 735 710 711 706,000
2011/11/15 729 734 726 729 259,100
2011/11/14 744 745 736 740 517,400
2011/11/11 724 738 722 734 1,127,700
2011/11/10 725 729 714 715 954,300
2011/11/09 751 756 739 747 637,500
2011/11/08 745 751 735 736 642,700
2011/11/07 744 744 733 743 602,400
2011/11/04 744 750 736 748 679,600
2011/11/02 748 749 732 734 1,170,800
2011/11/01 779 779 749 750 1,468,400
2011/10/31 819 819 773 783 1,687,100
2011/10/28 812 818 804 818 810,600
2011/10/27 794 799 774 797 735,200
2011/10/26 774 789 769 784 560,100
2011/10/25 808 808 787 789 704,400
2011/10/24 785 801 782 800 942,900
2011/10/21 761 775 759 766 652,200
2011/10/20 780 782 759 762 1,111,900
2011/10/19 800 807 783 788 913,100
2011/10/18 796 796 773 782 1,059,000
2011/10/17 795 818 793 811 1,446,200
2011/10/14 779 787 764 772 1,729,900
2011/10/13 758 775 757 775 757,100
2011/10/12 742 746 735 742 564,000
2011/10/11 749 754 742 750 1,011,300
2011/10/07 708 729 707 725 699,600
2011/10/06 693 704 693 699 631,900
2011/10/05 696 699 677 683 1,222,100
2011/10/04 685 685 671 679 1,193,100
2011/10/03 714 716 684 690 1,568,300
2011/09/30 738 752 727 731 1,166,800
2011/09/29 733 745 729 739 982,600
2011/09/28 744 750 740 742 843,500
2011/09/27 731 742 729 742 907,900
2011/09/26 732 732 714 715 971,100
2011/09/22 750 750 733 733 965,900
2011/09/21 755 762 752 755 733,500
2011/09/20 773 775 761 762 646,200
2011/09/16 769 781 763 781 587,000
2011/09/15 747 760 746 754 566,500
2011/09/14 752 760 735 737 736,400
2011/09/13 750 757 744 753 1,141,200
2011/09/12 748 754 746 750 727,800
2011/09/09 770 779 762 765 2,784,300
2011/09/08 786 792 774 776 619,300
2011/09/07 766 776 760 772 1,123,800
2011/09/06 771 782 759 760 818,200
2011/09/05 784 789 777 779 598,800
2011/09/02 794 803 790 794 432,000
2011/09/01 800 816 797 809 754,800
2011/08/31 793 797 787 792 877,700
2011/08/30 807 807 799 802 624,200
2011/08/29 790 804 781 795 639,400
2011/08/26 779 789 778 785 807,000
2011/08/25 777 790 775 780 583,900
2011/08/24 774 783 761 761 921,000
2011/08/23 767 770 757 765 1,511,500
2011/08/22 763 775 760 765 1,321,300
2011/08/19 768 776 762 763 893,700
2011/08/18 797 797 782 784 881,900
2011/08/17 809 813 802 802 1,015,700
2011/08/16 814 819 810 816 792,400
2011/08/15 814 819 802 810 950,600
2011/08/12 811 814 802 806 1,195,000
2011/08/11 803 811 797 807 699,900
2011/08/10 829 830 816 824 885,900
2011/08/09 791 811 780 808 1,450,200
2011/08/08 830 842 823 826 1,047,400
2011/08/05 851 852 839 840 1,076,100
2011/08/04 880 899 879 886 900,300
2011/08/03 886 888 875 878 1,365,200
2011/08/02 902 913 893 908 803,200
2011/08/01 920 932 910 914 1,265,500
2011/07/29 923 933 911 922 831,800
2011/07/28 916 919 910 911 585,600
2011/07/27 934 934 921 929 760,800
2011/07/26 931 937 927 933 622,000
2011/07/25 933 934 923 926 575,800
2011/07/22 931 935 925 932 678,000
2011/07/21 924 927 916 923 1,013,800
2011/07/20 927 934 918 921 664,100
2011/07/19 917 917 906 909 825,400
2011/07/15 911 919 910 918 450,600
2011/07/14 910 920 903 914 721,000
2011/07/13 908 912 901 909 448,800
2011/07/12 911 912 900 908 1,145,600
2011/07/11 909 912 905 910 363,300
2011/07/08 931 931 915 916 987,200
2011/07/07 905 919 900 916 630,500
2011/07/06 896 913 892 913 522,000
2011/07/05 899 907 894 900 731,900
2011/07/04 903 909 898 905 958,100
2011/07/01 898 899 887 889 535,100
2011/06/30 876 890 871 887 849,800
2011/06/29 878 879 869 879 794,300
2011/06/28 867 873 862 869 546,400
2011/06/27 861 863 852 859 686,800
2011/06/24 865 869 860 869 624,500
2011/06/23 851 868 851 858 633,400
2011/06/22 857 866 855 865 975,000
2011/06/21 846 847 837 842 720,500
2011/06/20 846 853 843 847 600,700
2011/06/17 845 850 834 842 1,284,500
2011/06/16 850 854 842 842 921,500
2011/06/15 861 863 854 861 577,700
2011/06/14 843 855 843 854 682,500
2011/06/13 843 851 834 851 926,200
2011/06/10 850 858 845 853 2,904,600
2011/06/09 835 843 825 840 1,017,100
2011/06/08 827 844 824 841 1,396,600
2011/06/07 819 825 811 824 989,100
2011/06/06 825 829 814 816 1,015,600
2011/06/03 835 842 828 829 889,200
2011/06/02 847 847 835 840 1,769,700
2011/06/01 852 856 838 847 2,013,300
2011/05/31 830 860 826 843 9,201,400
2011/05/30 810 824 807 821 1,508,000
2011/05/27 803 822 797 814 1,664,400
2011/05/26 794 813 794 808 1,262,300
2011/05/25 802 805 791 791 742,500
2011/05/24 798 805 793 797 1,345,000
2011/05/23 817 818 797 800 1,095,200
2011/05/20 827 836 816 818 884,200
2011/05/19 823 831 820 821 893,600
2011/05/18 810 826 807 821 1,767,200
2011/05/17 805 819 800 809 3,273,100
2011/05/16 853 857 830 832 1,903,100
2011/05/13 821 860 797 855 3,256,600
2011/05/12 820 834 813 816 789,400
2011/05/11 840 846 830 834 729,400
2011/05/10 829 837 819 828 1,152,000
2011/05/09 845 853 829 830 1,120,700
2011/05/06 839 849 824 844 1,062,800
2011/05/02 854 859 841 854 1,018,000
2011/04/28 833 842 828 840 923,700
2011/04/27 819 836 818 825 1,219,200
2011/04/26 822 822 808 811 823,200
2011/04/25 835 844 829 831 1,091,000
2011/04/22 816 829 808 823 995,400
2011/04/21 817 821 811 816 668,100
2011/04/20 803 812 802 808 1,081,500
2011/04/19 789 795 785 790 1,154,100
2011/04/18 818 827 802 802 1,302,800
2011/04/15 810 819 804 815 925,400
2011/04/14 808 818 795 812 1,617,800
2011/04/13 797 822 792 818 1,343,100
2011/04/12 819 819 791 798 2,183,000
2011/04/11 835 843 829 834 731,100
2011/04/08 829 844 803 837 2,803,600
2011/04/07 844 847 828 828 1,016,300
2011/04/06 845 848 827 835 1,401,300
2011/04/05 856 856 837 837 1,908,700
2011/04/04 836 853 835 843 1,556,100
2011/04/01 850 857 834 837 2,087,300
2011/03/31 872 872 852 860 1,035,900
2011/03/30 837 865 832 865 1,021,200
2011/03/29 834 847 822 836 1,649,300
2011/03/28 869 870 832 841 1,303,200
2011/03/25 847 863 836 856 1,651,000
2011/03/24 816 838 811 832 1,400,800
2011/03/23 841 844 807 815 2,162,200
2011/03/22 840 851 820 840 2,486,600
2011/03/18 775 824 774 817 3,804,300
2011/03/17 709 784 700 776 6,261,500
2011/03/16 713 745 713 739 4,899,300
2011/03/15 798 799 667 699 3,937,000
2011/03/14 847 857 807 817 2,097,900
2011/03/11 901 911 892 892 4,222,500
2011/03/10 930 933 910 914 1,197,700
2011/03/09 932 944 930 935 862,700
2011/03/08 926 938 925 929 626,500
2011/03/07 935 937 926 929 1,453,700
2011/03/04 950 957 940 944 1,048,500
2011/03/03 935 940 931 938 788,600
2011/03/02 942 949 932 934 1,594,600
2011/03/01 951 953 942 952 1,217,500
2011/02/28 946 951 930 948 1,684,900
2011/02/25 937 951 928 951 2,942,200
2011/02/24 943 943 927 929 3,393,600
2011/02/23 944 946 926 939 4,788,800
2011/02/22 991 993 972 974 1,315,300
2011/02/21 1,014 1,014 1,000 1,002 819,000
2011/02/18 1,012 1,019 1,006 1,010 1,320,000
2011/02/17 1,026 1,026 1,013 1,020 1,031,600
2011/02/16 1,018 1,023 1,007 1,015 1,010,600
2011/02/15 1,021 1,021 1,009 1,011 642,300
2011/02/14 1,037 1,037 1,015 1,019 670,900
2011/02/10 1,008 1,028 1,008 1,024 1,623,300
2011/02/09 1,037 1,037 1,006 1,007 846,400
2011/02/08 1,019 1,026 1,018 1,020 822,600
2011/02/07 995 1,013 990 1,007 1,223,700
2011/02/04 990 1,006 988 996 1,325,200
2011/02/03 981 987 971 985 1,185,800
2011/02/02 987 998 980 985 1,777,700
2011/02/01 1,000 1,001 965 973 2,712,300
2011/01/31 1,019 1,032 1,003 1,014 1,596,300
2011/01/28 1,047 1,053 1,022 1,030 1,171,100
2011/01/27 1,068 1,068 1,048 1,053 560,300
2011/01/26 1,058 1,060 1,051 1,052 524,200
2011/01/25 1,064 1,071 1,051 1,069 742,400
2011/01/24 1,055 1,059 1,046 1,058 625,400
2011/01/21 1,058 1,064 1,041 1,044 1,045,300
2011/01/20 1,068 1,070 1,054 1,055 1,023,900
2011/01/19 1,081 1,088 1,074 1,082 815,800
2011/01/18 1,061 1,088 1,060 1,081 1,272,600
2011/01/17 1,077 1,085 1,067 1,069 881,500
2011/01/14 1,066 1,100 1,066 1,076 1,517,600
2011/01/13 1,088 1,097 1,083 1,094 1,012,500
2011/01/12 1,082 1,088 1,071 1,072 698,900
2011/01/11 1,081 1,087 1,075 1,079 814,100
2011/01/07 1,080 1,093 1,078 1,088 717,600
2011/01/06 1,089 1,095 1,085 1,093 709,000
2011/01/05 1,082 1,082 1,066 1,071 578,400
2011/01/04 1,069 1,081 1,068 1,078 659,700

このページの先頭へ