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 |
|---|---|---|---|---|---|
| 2026/05/22 | 7,140 | 7,312 | 7,113 | 7,245 | 841,400 |
| 2026/05/21 | 7,189 | 7,277 | 7,114 | 7,119 | 615,300 |
| 2026/05/20 | 7,141 | 7,216 | 7,056 | 7,189 | 653,400 |
| 2026/05/19 | 7,370 | 7,370 | 6,993 | 7,202 | 1,036,400 |
| 2026/05/18 | 7,347 | 7,649 | 7,221 | 7,355 | 1,278,500 |
| 2026/05/15 | 7,355 | 7,398 | 7,197 | 7,234 | 789,500 |
| 2026/05/14 | 7,230 | 7,406 | 7,216 | 7,406 | 826,500 |
| 2026/05/13 | 7,043 | 7,212 | 7,020 | 7,194 | 536,700 |
| 2026/05/12 | 6,977 | 7,168 | 6,977 | 7,100 | 633,200 |
| 2026/05/11 | 6,985 | 6,990 | 6,880 | 6,982 | 550,400 |
| 2026/05/08 | 6,930 | 6,970 | 6,844 | 6,892 | 735,700 |
| 2026/05/07 | 6,818 | 6,972 | 6,812 | 6,906 | 786,400 |
| 2026/05/01 | 6,681 | 6,774 | 6,667 | 6,750 | 486,700 |
| 2026/04/30 | 6,735 | 6,808 | 6,696 | 6,775 | 801,000 |
| 2026/04/28 | 6,700 | 6,770 | 6,686 | 6,770 | 469,800 |
| 2026/04/27 | 6,633 | 6,686 | 6,532 | 6,620 | 517,500 |
| 2026/04/24 | 6,660 | 6,756 | 6,636 | 6,660 | 529,300 |
| 2026/04/23 | 6,595 | 6,687 | 6,503 | 6,676 | 634,600 |
| 2026/04/22 | 6,733 | 6,740 | 6,575 | 6,595 | 476,000 |
| 2026/04/21 | 6,666 | 6,817 | 6,598 | 6,783 | 761,100 |
| 2026/04/20 | 6,500 | 6,546 | 6,461 | 6,470 | 421,800 |
| 2026/04/17 | 6,480 | 6,531 | 6,463 | 6,474 | 388,600 |
| 2026/04/16 | 6,413 | 6,510 | 6,388 | 6,488 | 486,300 |
| 2026/04/15 | 6,491 | 6,575 | 6,406 | 6,427 | 502,100 |
| 2026/04/14 | 6,518 | 6,527 | 6,428 | 6,468 | 484,700 |
| 2026/04/13 | 6,318 | 6,461 | 6,289 | 6,424 | 486,400 |
| 2026/04/10 | 6,404 | 6,459 | 6,352 | 6,352 | 642,900 |
| 2026/04/09 | 6,504 | 6,504 | 6,370 | 6,387 | 564,500 |
| 2026/04/08 | 6,524 | 6,524 | 6,358 | 6,418 | 738,000 |
| 2026/04/07 | 6,224 | 6,304 | 6,224 | 6,272 | 477,300 |
| 2026/04/06 | 6,190 | 6,262 | 6,179 | 6,195 | 374,000 |
| 2026/04/03 | 6,171 | 6,226 | 6,160 | 6,179 | 364,700 |
| 2026/03/27 | 6,156 | 6,233 | 6,082 | 6,181 | 821,400 |
| 2026/03/26 | 6,198 | 6,246 | 6,135 | 6,167 | 540,300 |
| 2026/03/25 | 6,134 | 6,182 | 6,105 | 6,105 | 618,300 |
| 2026/03/24 | 6,111 | 6,134 | 5,972 | 6,061 | 465,200 |
| 2026/03/23 | 5,906 | 5,944 | 5,807 | 5,918 | 805,200 |
| 2026/03/19 | 6,233 | 6,305 | 6,100 | 6,143 | 798,200 |
| 2026/03/18 | 6,362 | 6,433 | 6,314 | 6,433 | 482,100 |
| 2026/03/17 | 6,468 | 6,510 | 6,338 | 6,357 | 333,400 |
| 2026/03/16 | 6,361 | 6,490 | 6,358 | 6,376 | 501,800 |
| 2026/03/13 | 6,114 | 6,438 | 6,114 | 6,386 | 1,156,800 |
| 2026/03/12 | 6,344 | 6,383 | 6,246 | 6,278 | 641,100 |
| 2026/03/11 | 6,452 | 6,583 | 6,424 | 6,544 | 652,400 |
| 2026/03/10 | 6,292 | 6,445 | 6,266 | 6,368 | 783,200 |
| 2026/03/09 | 6,152 | 6,232 | 6,013 | 6,192 | 1,109,600 |
| 2026/03/06 | 6,325 | 6,466 | 6,280 | 6,459 | 632,800 |
| 2026/03/05 | 6,415 | 6,448 | 6,262 | 6,350 | 835,400 |
| 2026/03/04 | 6,262 | 6,425 | 6,152 | 6,245 | 1,182,200 |
| 2026/03/03 | 6,800 | 6,851 | 6,523 | 6,562 | 1,008,300 |
| 2026/03/02 | 6,815 | 6,925 | 6,736 | 6,897 | 1,306,100 |
| 2026/02/27 | 7,044 | 7,148 | 6,991 | 7,107 | 1,258,800 |
| 2026/02/26 | 7,055 | 7,137 | 7,001 | 7,063 | 902,100 |
| 2026/02/25 | 6,996 | 7,180 | 6,933 | 7,058 | 1,137,800 |
| 2026/02/24 | 6,697 | 6,970 | 6,601 | 6,921 | 1,229,200 |
| 2026/02/20 | 6,740 | 6,826 | 6,587 | 6,597 | 1,035,900 |
| 2026/02/19 | 6,714 | 6,891 | 6,653 | 6,777 | 895,600 |
| 2026/02/18 | 6,630 | 6,722 | 6,593 | 6,614 | 716,800 |
| 2026/02/17 | 6,591 | 6,647 | 6,572 | 6,636 | 403,000 |
| 2026/02/16 | 6,557 | 6,604 | 6,472 | 6,604 | 559,200 |
| 2026/02/13 | 6,557 | 6,618 | 6,477 | 6,504 | 1,207,200 |
| 2026/02/12 | 6,710 | 6,815 | 6,567 | 6,618 | 1,415,100 |
| 2026/02/10 | 6,224 | 6,869 | 6,169 | 6,869 | 2,003,500 |
| 2026/02/09 | 5,970 | 5,970 | 5,820 | 5,869 | 1,364,900 |
| 2026/02/06 | 5,620 | 5,720 | 5,600 | 5,720 | 664,600 |
| 2026/02/05 | 5,766 | 5,784 | 5,707 | 5,720 | 649,400 |
| 2026/02/04 | 5,567 | 5,657 | 5,520 | 5,634 | 686,500 |
| 2026/02/03 | 5,440 | 5,561 | 5,421 | 5,561 | 808,600 |
| 2026/02/02 | 5,480 | 5,525 | 5,397 | 5,418 | 887,900 |
| 2026/01/30 | 5,245 | 5,334 | 5,236 | 5,323 | 651,700 |
| 2026/01/29 | 5,237 | 5,278 | 5,168 | 5,277 | 516,400 |
| 2026/01/28 | 5,268 | 5,319 | 5,251 | 5,270 | 735,800 |
| 2026/01/27 | 5,300 | 5,352 | 5,274 | 5,334 | 515,700 |
| 2026/01/26 | 5,336 | 5,389 | 5,323 | 5,364 | 538,500 |
| 2026/01/23 | 5,574 | 5,595 | 5,476 | 5,493 | 641,500 |
| 2026/01/22 | 5,376 | 5,454 | 5,374 | 5,435 | 502,000 |
| 2026/01/21 | 5,300 | 5,409 | 5,296 | 5,376 | 689,600 |
| 2026/01/20 | 5,461 | 5,469 | 5,380 | 5,395 | 502,600 |
| 2026/01/19 | 5,486 | 5,500 | 5,371 | 5,474 | 416,900 |
| 2026/01/16 | 5,440 | 5,526 | 5,430 | 5,503 | 465,000 |
| 2026/01/15 | 5,560 | 5,597 | 5,490 | 5,510 | 477,500 |
| 2026/01/14 | 5,500 | 5,573 | 5,461 | 5,532 | 680,200 |
| 2026/01/13 | 5,500 | 5,525 | 5,435 | 5,445 | 543,700 |
| 2026/01/09 | 5,455 | 5,497 | 5,393 | 5,405 | 654,900 |
| 2026/01/08 | 5,436 | 5,483 | 5,402 | 5,421 | 444,200 |
| 2026/01/07 | 5,431 | 5,488 | 5,404 | 5,476 | 409,100 |
| 2026/01/06 | 5,349 | 5,430 | 5,345 | 5,404 | 450,500 |
| 2026/01/05 | 5,412 | 5,457 | 5,327 | 5,349 | 555,100 |
| 2025/12/30 | 5,375 | 5,403 | 5,343 | 5,363 | 373,800 |
| 2025/12/29 | 5,474 | 5,482 | 5,405 | 5,442 | 311,300 |
| 2025/12/26 | 5,477 | 5,505 | 5,467 | 5,476 | 274,700 |
| 2025/12/25 | 5,506 | 5,510 | 5,440 | 5,455 | 225,900 |
| 2025/12/24 | 5,528 | 5,528 | 5,425 | 5,438 | 322,000 |
| 2025/12/23 | 5,427 | 5,528 | 5,421 | 5,516 | 435,300 |
| 2025/12/22 | 5,437 | 5,474 | 5,402 | 5,471 | 403,900 |
| 2025/12/19 | 5,367 | 5,450 | 5,355 | 5,437 | 713,400 |
| 2025/12/18 | 5,387 | 5,405 | 5,326 | 5,367 | 408,500 |
| 2025/12/17 | 5,357 | 5,370 | 5,293 | 5,339 | 578,000 |
| 2025/12/16 | 5,361 | 5,363 | 5,277 | 5,321 | 402,000 |
| 2025/12/15 | 5,407 | 5,447 | 5,389 | 5,418 | 569,300 |
| 2025/12/12 | 5,379 | 5,461 | 5,351 | 5,407 | 1,026,200 |
| 2025/12/11 | 5,359 | 5,388 | 5,252 | 5,269 | 494,100 |
| 2025/12/10 | 5,230 | 5,333 | 5,228 | 5,306 | 680,600 |
| 2025/12/09 | 5,127 | 5,193 | 5,103 | 5,178 | 400,900 |
| 2025/12/08 | 5,180 | 5,209 | 5,127 | 5,153 | 351,400 |
| 2025/12/05 | 5,159 | 5,198 | 5,122 | 5,179 | 487,900 |
| 2025/12/04 | 5,131 | 5,262 | 5,130 | 5,257 | 501,600 |
| 2025/12/03 | 5,106 | 5,171 | 5,093 | 5,131 | 487,400 |
| 2025/12/02 | 5,079 | 5,161 | 5,078 | 5,088 | 622,400 |
| 2025/12/01 | 5,252 | 5,262 | 5,079 | 5,079 | 664,400 |
| 2025/11/28 | 5,249 | 5,343 | 5,220 | 5,279 | 993,900 |
| 2025/11/27 | 5,205 | 5,246 | 5,205 | 5,239 | 294,700 |
| 2025/11/26 | 5,116 | 5,187 | 5,106 | 5,169 | 504,800 |
| 2025/11/25 | 5,204 | 5,206 | 5,081 | 5,111 | 624,400 |
| 2025/11/21 | 5,063 | 5,225 | 5,063 | 5,225 | 668,400 |
| 2025/11/20 | 5,114 | 5,175 | 5,083 | 5,106 | 566,000 |
| 2025/11/19 | 5,116 | 5,210 | 5,063 | 5,089 | 726,800 |
| 2025/11/18 | 5,090 | 5,155 | 5,076 | 5,085 | 497,400 |
| 2025/11/17 | 5,130 | 5,156 | 5,104 | 5,130 | 433,200 |
| 2025/11/14 | 5,085 | 5,211 | 5,051 | 5,150 | 678,500 |
| 2025/11/13 | 5,155 | 5,181 | 5,097 | 5,121 | 502,300 |
| 2025/11/12 | 5,076 | 5,149 | 5,030 | 5,099 | 649,400 |
| 2025/11/11 | 4,864 | 5,055 | 4,864 | 5,036 | 986,700 |
| 2025/11/10 | 5,178 | 5,180 | 5,116 | 5,134 | 833,200 |
| 2025/11/07 | 5,046 | 5,105 | 5,040 | 5,102 | 470,400 |
| 2025/11/06 | 5,110 | 5,159 | 5,045 | 5,045 | 467,500 |
| 2025/11/05 | 5,181 | 5,238 | 5,020 | 5,115 | 753,000 |
| 2025/11/04 | 5,169 | 5,234 | 5,134 | 5,140 | 805,200 |
| 2025/10/31 | 5,261 | 5,279 | 5,190 | 5,217 | 424,800 |
| 2025/10/30 | 5,221 | 5,287 | 5,189 | 5,277 | 410,600 |
| 2025/10/29 | 5,297 | 5,314 | 5,210 | 5,236 | 514,800 |
| 2025/10/28 | 5,365 | 5,365 | 5,279 | 5,293 | 336,800 |
| 2025/10/27 | 5,430 | 5,462 | 5,371 | 5,396 | 424,000 |
| 2025/10/24 | 5,335 | 5,423 | 5,314 | 5,423 | 375,700 |
| 2025/10/23 | 5,350 | 5,362 | 5,281 | 5,340 | 424,000 |
| 2025/10/22 | 5,282 | 5,314 | 5,255 | 5,288 | 362,000 |
| 2025/10/21 | 5,264 | 5,320 | 5,252 | 5,265 | 357,200 |
| 2025/10/20 | 5,288 | 5,289 | 5,214 | 5,260 | 418,400 |
| 2025/10/17 | 5,148 | 5,208 | 5,148 | 5,188 | 416,200 |
| 2025/10/16 | 5,277 | 5,319 | 5,226 | 5,248 | 442,600 |
| 2025/10/15 | 5,229 | 5,259 | 5,196 | 5,234 | 477,300 |
| 2025/10/14 | 5,150 | 5,304 | 5,147 | 5,204 | 664,300 |
| 2025/10/10 | 5,508 | 5,525 | 5,339 | 5,341 | 678,600 |
| 2025/10/09 | 5,450 | 5,497 | 5,440 | 5,497 | 598,600 |
| 2025/10/08 | 5,500 | 5,507 | 5,414 | 5,418 | 535,400 |
| 2025/10/07 | 5,479 | 5,537 | 5,430 | 5,497 | 593,200 |
| 2025/10/06 | 5,500 | 5,500 | 5,403 | 5,410 | 531,500 |
| 2025/10/03 | 5,208 | 5,330 | 5,200 | 5,326 | 303,400 |
| 2025/10/02 | 5,255 | 5,294 | 5,225 | 5,244 | 379,000 |
| 2025/10/01 | 5,309 | 5,333 | 5,253 | 5,308 | 440,000 |
| 2025/09/30 | 5,310 | 5,393 | 5,303 | 5,370 | 594,100 |
| 2025/09/29 | 5,505 | 5,510 | 5,338 | 5,362 | 518,000 |
| 2025/09/26 | 5,520 | 5,561 | 5,504 | 5,526 | 796,900 |
| 2025/09/25 | 5,505 | 5,509 | 5,442 | 5,461 | 564,000 |
| 2025/09/24 | 5,581 | 5,586 | 5,390 | 5,412 | 674,100 |
| 2025/09/22 | 5,406 | 5,585 | 5,385 | 5,529 | 588,200 |
| 2025/09/19 | 5,575 | 5,575 | 5,300 | 5,308 | 777,600 |
| 2025/09/18 | 5,487 | 5,513 | 5,414 | 5,477 | 372,800 |
| 2025/09/17 | 5,490 | 5,535 | 5,466 | 5,488 | 509,500 |
| 2025/09/16 | 5,516 | 5,587 | 5,468 | 5,527 | 894,500 |
| 2025/09/12 | 5,462 | 5,513 | 5,396 | 5,464 | 1,243,400 |
| 2025/09/11 | 5,297 | 5,329 | 5,265 | 5,313 | 406,800 |
| 2025/09/10 | 5,330 | 5,349 | 5,293 | 5,302 | 680,300 |
| 2025/09/09 | 5,420 | 5,420 | 5,313 | 5,313 | 377,500 |
| 2025/09/08 | 5,400 | 5,407 | 5,349 | 5,365 | 416,400 |
| 2025/09/05 | 5,327 | 5,366 | 5,295 | 5,339 | 371,700 |
| 2025/09/04 | 5,315 | 5,352 | 5,281 | 5,307 | 454,000 |
| 2025/09/03 | 5,242 | 5,328 | 5,240 | 5,318 | 474,500 |
| 2025/09/02 | 5,248 | 5,307 | 5,237 | 5,258 | 290,600 |
| 2025/09/01 | 5,236 | 5,298 | 5,207 | 5,267 | 426,800 |
| 2025/08/29 | 5,250 | 5,276 | 5,234 | 5,235 | 474,000 |
| 2025/08/28 | 5,259 | 5,273 | 5,223 | 5,242 | 496,100 |
| 2025/08/27 | 5,212 | 5,255 | 5,193 | 5,233 | 592,500 |
| 2025/08/26 | 5,300 | 5,319 | 5,212 | 5,235 | 659,200 |
| 2025/08/25 | 5,380 | 5,394 | 5,284 | 5,300 | 531,700 |
| 2025/08/22 | 5,451 | 5,461 | 5,328 | 5,340 | 439,200 |
| 2025/08/21 | 5,432 | 5,533 | 5,387 | 5,451 | 465,000 |
| 2025/08/20 | 5,519 | 5,561 | 5,420 | 5,432 | 703,500 |
| 2025/08/19 | 5,442 | 5,482 | 5,388 | 5,459 | 595,000 |
| 2025/08/18 | 5,456 | 5,489 | 5,413 | 5,456 | 663,500 |
| 2025/08/15 | 5,394 | 5,473 | 5,394 | 5,457 | 530,300 |
| 2025/08/14 | 5,365 | 5,443 | 5,353 | 5,394 | 783,400 |
| 2025/08/13 | 5,340 | 5,409 | 5,286 | 5,364 | 625,700 |
| 2025/08/12 | 5,267 | 5,430 | 5,230 | 5,333 | 977,400 |
| 2025/08/08 | 5,272 | 5,310 | 5,154 | 5,282 | 1,396,500 |
| 2025/08/07 | 5,040 | 5,128 | 5,018 | 5,128 | 853,400 |
| 2025/08/06 | 5,020 | 5,030 | 4,960 | 4,983 | 455,400 |
| 2025/08/05 | 4,980 | 5,010 | 4,926 | 4,978 | 454,300 |
| 2025/08/04 | 4,905 | 4,934 | 4,867 | 4,923 | 444,100 |
| 2025/08/01 | 4,972 | 4,997 | 4,927 | 4,970 | 480,500 |
| 2025/07/31 | 4,939 | 4,958 | 4,905 | 4,942 | 913,600 |
| 2025/07/30 | 4,910 | 4,955 | 4,910 | 4,910 | 423,700 |
| 2025/07/29 | 4,908 | 4,923 | 4,877 | 4,908 | 518,400 |
| 2025/07/28 | 4,957 | 4,985 | 4,904 | 4,926 | 596,700 |
| 2025/07/25 | 4,898 | 4,952 | 4,838 | 4,925 | 823,600 |
| 2025/07/24 | 4,815 | 4,853 | 4,765 | 4,840 | 745,600 |
| 2025/07/23 | 4,718 | 4,785 | 4,687 | 4,751 | 966,900 |
| 2025/07/22 | 4,739 | 4,740 | 4,653 | 4,684 | 741,400 |
| 2025/07/18 | 4,700 | 4,743 | 4,651 | 4,703 | 1,106,600 |
| 2025/07/17 | 4,566 | 4,689 | 4,538 | 4,678 | 999,100 |