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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,227 | 4,244 | 4,165 | 4,185 | 754,000 |
| 2025/06/12 | 4,310 | 4,325 | 4,236 | 4,236 | 421,500 |
| 2025/06/11 | 4,232 | 4,290 | 4,226 | 4,290 | 386,500 |
| 2025/06/10 | 4,225 | 4,264 | 4,198 | 4,230 | 581,200 |
| 2025/06/09 | 4,200 | 4,227 | 4,187 | 4,187 | 317,200 |
| 2025/06/06 | 4,130 | 4,174 | 4,101 | 4,170 | 545,900 |
| 2025/06/05 | 4,187 | 4,200 | 4,150 | 4,152 | 491,500 |
| 2025/06/04 | 4,219 | 4,251 | 4,198 | 4,210 | 444,600 |
| 2025/06/03 | 4,213 | 4,239 | 4,191 | 4,211 | 353,700 |
| 2025/06/02 | 4,292 | 4,301 | 4,212 | 4,218 | 431,900 |
| 2025/05/30 | 4,242 | 4,353 | 4,235 | 4,348 | 753,200 |
| 2025/05/29 | 4,290 | 4,301 | 4,253 | 4,271 | 550,500 |
| 2025/05/28 | 4,370 | 4,371 | 4,256 | 4,261 | 560,500 |
| 2025/05/27 | 4,273 | 4,306 | 4,254 | 4,300 | 415,300 |
| 2025/05/26 | 4,282 | 4,301 | 4,238 | 4,281 | 374,900 |
| 2025/05/23 | 4,280 | 4,301 | 4,255 | 4,282 | 343,200 |
| 2025/05/22 | 4,270 | 4,324 | 4,243 | 4,278 | 501,500 |
| 2025/05/21 | 4,266 | 4,290 | 4,245 | 4,282 | 486,500 |
| 2025/05/20 | 4,170 | 4,368 | 4,170 | 4,213 | 678,200 |
| 2025/05/19 | 4,155 | 4,220 | 4,146 | 4,175 | 319,400 |
| 2025/05/16 | 4,218 | 4,338 | 4,114 | 4,165 | 1,127,100 |
| 2025/05/15 | 4,187 | 4,261 | 4,187 | 4,201 | 592,700 |
| 2025/05/14 | 4,323 | 4,346 | 4,259 | 4,291 | 524,800 |
| 2025/05/13 | 4,366 | 4,396 | 4,338 | 4,355 | 456,500 |
| 2025/05/12 | 4,321 | 4,334 | 4,280 | 4,296 | 354,500 |
| 2025/05/09 | 4,302 | 4,321 | 4,245 | 4,290 | 661,100 |
| 2025/05/08 | 4,202 | 4,270 | 4,200 | 4,232 | 270,700 |
| 2025/05/07 | 4,265 | 4,291 | 4,233 | 4,238 | 475,100 |
| 2025/05/02 | 4,195 | 4,306 | 4,192 | 4,286 | 402,000 |
| 2025/05/01 | 4,151 | 4,187 | 4,129 | 4,187 | 388,900 |
| 2025/04/30 | 4,183 | 4,197 | 4,150 | 4,165 | 355,400 |
| 2025/04/28 | 4,161 | 4,179 | 4,130 | 4,154 | 498,200 |
| 2025/04/25 | 4,155 | 4,171 | 4,123 | 4,163 | 415,800 |
| 2025/04/24 | 4,091 | 4,145 | 4,091 | 4,127 | 459,400 |
| 2025/04/23 | 4,160 | 4,163 | 4,070 | 4,084 | 553,700 |
| 2025/04/22 | 4,067 | 4,080 | 4,042 | 4,070 | 385,800 |
| 2025/04/21 | 4,143 | 4,143 | 4,068 | 4,072 | 287,200 |
| 2025/04/18 | 4,083 | 4,152 | 4,061 | 4,137 | 346,500 |
| 2025/04/17 | 4,030 | 4,075 | 4,024 | 4,067 | 443,000 |
| 2025/04/16 | 4,034 | 4,058 | 4,021 | 4,032 | 371,000 |
| 2025/04/15 | 4,044 | 4,061 | 4,017 | 4,060 | 444,100 |
| 2025/04/14 | 4,057 | 4,083 | 4,034 | 4,041 | 484,000 |
| 2025/04/11 | 3,925 | 4,017 | 3,898 | 4,001 | 1,149,800 |
| 2025/04/10 | 4,187 | 4,187 | 4,053 | 4,156 | 932,300 |
| 2025/04/09 | 3,911 | 3,961 | 3,846 | 3,909 | 1,011,800 |
| 2025/04/08 | 4,029 | 4,080 | 3,983 | 4,004 | 993,600 |
| 2025/04/07 | 3,948 | 3,982 | 3,867 | 3,899 | 1,248,100 |
| 2025/04/04 | 4,110 | 4,234 | 4,107 | 4,199 | 908,800 |
| 2025/04/03 | 4,164 | 4,265 | 4,161 | 4,229 | 699,600 |
| 2025/04/02 | 4,370 | 4,388 | 4,296 | 4,318 | 629,800 |
| 2025/04/01 | 4,455 | 4,480 | 4,376 | 4,385 | 710,300 |
| 2025/03/31 | 4,487 | 4,495 | 4,400 | 4,444 | 877,500 |
| 2025/03/28 | 4,568 | 4,574 | 4,512 | 4,532 | 462,400 |
| 2025/03/27 | 4,650 | 4,657 | 4,593 | 4,620 | 610,200 |
| 2025/03/26 | 4,667 | 4,668 | 4,617 | 4,631 | 500,800 |
| 2025/03/25 | 4,595 | 4,636 | 4,575 | 4,616 | 550,400 |
| 2025/03/24 | 4,595 | 4,615 | 4,566 | 4,586 | 375,300 |
| 2025/03/21 | 4,583 | 4,597 | 4,561 | 4,579 | 624,500 |
| 2025/03/19 | 4,560 | 4,624 | 4,560 | 4,590 | 502,200 |
| 2025/03/18 | 4,580 | 4,601 | 4,554 | 4,560 | 485,900 |
| 2025/03/17 | 4,539 | 4,580 | 4,525 | 4,565 | 401,100 |
| 2025/03/14 | 4,493 | 4,559 | 4,483 | 4,535 | 733,300 |
| 2025/03/13 | 4,560 | 4,585 | 4,516 | 4,529 | 657,700 |
| 2025/03/12 | 4,567 | 4,590 | 4,535 | 4,558 | 586,200 |
| 2025/03/11 | 4,516 | 4,567 | 4,451 | 4,557 | 623,100 |
| 2025/03/10 | 4,504 | 4,560 | 4,495 | 4,540 | 587,800 |
| 2025/03/07 | 4,377 | 4,476 | 4,367 | 4,476 | 727,700 |
| 2025/03/06 | 4,336 | 4,375 | 4,322 | 4,354 | 401,000 |
| 2025/03/05 | 4,214 | 4,338 | 4,205 | 4,300 | 555,200 |
| 2025/03/04 | 4,225 | 4,282 | 4,204 | 4,237 | 712,600 |
| 2025/03/03 | 4,342 | 4,349 | 4,235 | 4,268 | 750,300 |
| 2025/02/28 | 4,300 | 4,331 | 4,225 | 4,319 | 1,125,800 |
| 2025/02/27 | 4,360 | 4,418 | 4,341 | 4,352 | 498,500 |
| 2025/02/26 | 4,401 | 4,404 | 4,284 | 4,321 | 551,300 |
| 2025/02/25 | 4,398 | 4,411 | 4,375 | 4,377 | 483,200 |
| 2025/02/21 | 4,384 | 4,405 | 4,334 | 4,400 | 595,900 |
| 2025/02/20 | 4,398 | 4,398 | 4,324 | 4,364 | 813,400 |
| 2025/02/19 | 4,461 | 4,501 | 4,435 | 4,448 | 502,000 |
| 2025/02/18 | 4,436 | 4,489 | 4,436 | 4,461 | 376,000 |
| 2025/02/17 | 4,522 | 4,527 | 4,436 | 4,436 | 425,500 |
| 2025/02/14 | 4,493 | 4,522 | 4,433 | 4,480 | 862,300 |
| 2025/02/13 | 4,624 | 4,624 | 4,493 | 4,505 | 731,600 |
| 2025/02/12 | 4,586 | 4,593 | 4,521 | 4,578 | 851,100 |
| 2025/02/10 | 4,679 | 4,737 | 4,538 | 4,572 | 838,000 |
| 2025/02/07 | 4,625 | 4,640 | 4,563 | 4,567 | 471,400 |
| 2025/02/06 | 4,550 | 4,619 | 4,541 | 4,598 | 420,300 |
| 2025/02/05 | 4,532 | 4,566 | 4,526 | 4,552 | 412,700 |
| 2025/02/04 | 4,591 | 4,596 | 4,514 | 4,553 | 530,000 |
| 2025/02/03 | 4,630 | 4,643 | 4,520 | 4,536 | 611,600 |
| 2025/01/31 | 4,714 | 4,714 | 4,659 | 4,685 | 359,800 |
| 2025/01/30 | 4,726 | 4,726 | 4,682 | 4,709 | 398,000 |
| 2025/01/29 | 4,730 | 4,778 | 4,697 | 4,726 | 397,700 |
| 2025/01/28 | 4,780 | 4,807 | 4,682 | 4,695 | 451,900 |
| 2025/01/27 | 4,854 | 4,870 | 4,763 | 4,763 | 483,600 |
| 2025/01/24 | 4,740 | 4,864 | 4,738 | 4,798 | 656,200 |
| 2025/01/23 | 4,665 | 4,707 | 4,614 | 4,702 | 534,500 |
| 2025/01/22 | 4,620 | 4,712 | 4,619 | 4,711 | 535,900 |
| 2025/01/21 | 4,658 | 4,665 | 4,609 | 4,639 | 303,800 |
| 2025/01/20 | 4,636 | 4,681 | 4,624 | 4,647 | 393,100 |
| 2025/01/17 | 4,606 | 4,639 | 4,591 | 4,628 | 394,000 |
| 2025/01/16 | 4,644 | 4,691 | 4,640 | 4,655 | 387,500 |
| 2025/01/15 | 4,718 | 4,728 | 4,626 | 4,648 | 483,500 |
| 2025/01/14 | 4,716 | 4,752 | 4,679 | 4,715 | 636,900 |
| 2025/01/10 | 4,790 | 4,821 | 4,731 | 4,759 | 745,000 |
| 2025/01/09 | 4,807 | 4,817 | 4,763 | 4,795 | 485,600 |
| 2025/01/08 | 4,867 | 4,873 | 4,805 | 4,865 | 530,200 |
| 2025/01/07 | 4,910 | 4,916 | 4,826 | 4,892 | 408,700 |
| 2025/01/06 | 4,934 | 4,997 | 4,861 | 4,888 | 489,700 |
| 2024/12/30 | 4,946 | 4,971 | 4,917 | 4,949 | 382,500 |
| 2024/12/27 | 4,876 | 4,986 | 4,858 | 4,956 | 509,000 |
| 2024/12/26 | 4,853 | 4,873 | 4,830 | 4,870 | 365,100 |
| 2024/12/25 | 4,907 | 4,922 | 4,843 | 4,853 | 310,400 |
| 2024/12/24 | 4,924 | 4,924 | 4,880 | 4,886 | 248,300 |
| 2024/12/23 | 4,900 | 4,938 | 4,857 | 4,924 | 346,500 |
| 2024/12/20 | 4,850 | 4,929 | 4,836 | 4,877 | 742,100 |
| 2024/12/19 | 4,747 | 4,881 | 4,747 | 4,833 | 621,100 |
| 2024/12/18 | 5,050 | 5,060 | 4,810 | 4,832 | 897,800 |
| 2024/12/17 | 5,039 | 5,077 | 5,036 | 5,046 | 323,000 |
| 2024/12/16 | 5,078 | 5,109 | 5,045 | 5,045 | 274,600 |
| 2024/12/13 | 5,154 | 5,234 | 5,051 | 5,093 | 603,200 |
| 2024/12/12 | 5,124 | 5,230 | 5,122 | 5,187 | 450,700 |
| 2024/12/11 | 5,099 | 5,136 | 5,050 | 5,081 | 752,900 |
| 2024/12/10 | 5,130 | 5,149 | 5,061 | 5,088 | 613,400 |
| 2024/12/09 | 5,179 | 5,197 | 5,095 | 5,097 | 510,400 |
| 2024/12/06 | 5,148 | 5,160 | 5,105 | 5,155 | 874,100 |
| 2024/12/05 | 5,182 | 5,182 | 5,105 | 5,131 | 657,900 |
| 2024/12/04 | 5,145 | 5,173 | 5,111 | 5,140 | 574,100 |
| 2024/12/03 | 5,157 | 5,215 | 5,133 | 5,172 | 627,000 |
| 2024/12/02 | 5,186 | 5,214 | 5,151 | 5,195 | 500,300 |
| 2024/11/29 | 5,235 | 5,261 | 5,190 | 5,213 | 599,800 |
| 2024/11/28 | 5,258 | 5,281 | 5,217 | 5,219 | 1,777,700 |
| 2024/11/27 | 5,395 | 5,463 | 5,280 | 5,297 | 640,600 |
| 2024/11/26 | 5,407 | 5,488 | 5,407 | 5,477 | 339,700 |
| 2024/11/25 | 5,527 | 5,537 | 5,394 | 5,415 | 816,700 |
| 2024/11/22 | 5,418 | 5,493 | 5,401 | 5,463 | 257,200 |
| 2024/11/21 | 5,391 | 5,419 | 5,374 | 5,389 | 250,400 |
| 2024/11/20 | 5,396 | 5,434 | 5,359 | 5,419 | 250,100 |
| 2024/11/19 | 5,442 | 5,446 | 5,400 | 5,400 | 281,100 |
| 2024/11/18 | 5,366 | 5,449 | 5,348 | 5,395 | 469,700 |
| 2024/11/15 | 5,419 | 5,504 | 5,400 | 5,424 | 488,500 |
| 2024/11/14 | 5,453 | 5,466 | 5,371 | 5,380 | 368,200 |
| 2024/11/13 | 5,463 | 5,533 | 5,429 | 5,453 | 562,900 |
| 2024/11/12 | 5,572 | 5,626 | 5,364 | 5,447 | 992,400 |
| 2024/11/11 | 5,275 | 5,314 | 5,221 | 5,299 | 526,100 |
| 2024/11/08 | 5,334 | 5,349 | 5,256 | 5,303 | 569,600 |
| 2024/11/07 | 5,318 | 5,329 | 5,235 | 5,278 | 444,600 |
| 2024/11/06 | 5,249 | 5,360 | 5,214 | 5,287 | 465,900 |
| 2024/11/05 | 5,249 | 5,255 | 5,189 | 5,255 | 510,100 |
| 2024/11/01 | 5,129 | 5,174 | 5,080 | 5,145 | 403,800 |
| 2024/10/31 | 5,276 | 5,276 | 5,155 | 5,204 | 521,400 |
| 2024/10/30 | 5,215 | 5,273 | 5,200 | 5,257 | 1,266,000 |
| 2024/10/29 | 5,215 | 5,216 | 5,145 | 5,211 | 348,900 |
| 2024/10/28 | 5,131 | 5,229 | 5,130 | 5,223 | 518,400 |
| 2024/10/25 | 5,160 | 5,171 | 5,110 | 5,140 | 415,900 |
| 2024/10/24 | 5,232 | 5,249 | 5,186 | 5,198 | 412,100 |
| 2024/10/23 | 5,245 | 5,270 | 5,202 | 5,246 | 333,000 |
| 2024/10/22 | 5,273 | 5,284 | 5,205 | 5,257 | 392,700 |
| 2024/10/21 | 5,305 | 5,407 | 5,293 | 5,316 | 404,300 |
| 2024/10/18 | 5,271 | 5,305 | 5,261 | 5,294 | 268,800 |
| 2024/10/17 | 5,348 | 5,349 | 5,241 | 5,246 | 383,300 |
| 2024/10/16 | 5,316 | 5,361 | 5,279 | 5,312 | 604,800 |
| 2024/10/15 | 5,364 | 5,399 | 5,353 | 5,381 | 542,600 |
| 2024/10/11 | 5,349 | 5,355 | 5,287 | 5,327 | 595,000 |
| 2024/10/10 | 5,294 | 5,346 | 5,252 | 5,326 | 610,500 |
| 2024/10/09 | 5,232 | 5,280 | 5,217 | 5,245 | 410,300 |
| 2024/10/08 | 5,184 | 5,253 | 5,159 | 5,194 | 448,000 |
| 2024/10/07 | 5,281 | 5,294 | 5,195 | 5,195 | 419,300 |
| 2024/10/04 | 5,110 | 5,192 | 5,110 | 5,181 | 346,000 |
| 2024/10/03 | 5,219 | 5,219 | 5,077 | 5,115 | 523,400 |
| 2024/10/02 | 5,079 | 5,100 | 4,999 | 5,050 | 648,700 |
| 2024/10/01 | 5,145 | 5,159 | 5,070 | 5,140 | 548,500 |
| 2024/09/30 | 4,992 | 5,147 | 4,962 | 5,126 | 802,900 |
| 2024/09/27 | 5,185 | 5,292 | 5,165 | 5,292 | 748,900 |
| 2024/09/26 | 5,240 | 5,267 | 5,191 | 5,254 | 528,800 |
| 2024/09/25 | 5,172 | 5,259 | 5,162 | 5,243 | 360,700 |
| 2024/09/24 | 5,209 | 5,259 | 5,195 | 5,198 | 528,100 |
| 2024/09/20 | 5,158 | 5,199 | 5,141 | 5,177 | 701,300 |
| 2024/09/19 | 5,068 | 5,115 | 5,037 | 5,087 | 515,200 |
| 2024/09/18 | 5,031 | 5,085 | 4,986 | 5,022 | 469,700 |
| 2024/09/17 | 5,000 | 5,041 | 4,945 | 4,998 | 564,900 |
| 2024/09/13 | 4,997 | 5,005 | 4,923 | 4,945 | 686,300 |
| 2024/09/12 | 4,952 | 5,021 | 4,937 | 4,979 | 645,900 |
| 2024/09/11 | 4,935 | 4,958 | 4,816 | 4,843 | 919,400 |
| 2024/09/10 | 4,943 | 4,989 | 4,928 | 4,935 | 984,600 |
| 2024/09/09 | 4,908 | 4,998 | 4,901 | 4,990 | 640,800 |
| 2024/09/06 | 5,071 | 5,099 | 4,978 | 4,978 | 701,100 |
| 2024/09/05 | 4,833 | 5,063 | 4,812 | 5,044 | 1,009,200 |
| 2024/09/04 | 4,900 | 5,007 | 4,893 | 4,940 | 1,142,800 |
| 2024/09/03 | 5,044 | 5,067 | 4,984 | 5,050 | 475,600 |
| 2024/09/02 | 4,990 | 5,030 | 4,941 | 5,011 | 698,700 |
| 2024/08/30 | 4,920 | 5,038 | 4,870 | 4,990 | 11,450,100 |
| 2024/08/29 | 5,050 | 5,084 | 4,967 | 5,000 | 1,075,300 |
| 2024/08/28 | 4,900 | 5,059 | 4,860 | 5,015 | 901,900 |
| 2024/08/27 | 4,955 | 4,974 | 4,903 | 4,921 | 689,600 |
| 2024/08/26 | 4,938 | 4,952 | 4,873 | 4,928 | 695,300 |
| 2024/08/23 | 4,895 | 4,980 | 4,870 | 4,971 | 725,700 |
| 2024/08/22 | 4,892 | 4,929 | 4,837 | 4,913 | 725,100 |
| 2024/08/21 | 4,921 | 4,942 | 4,840 | 4,856 | 809,300 |
| 2024/08/20 | 4,825 | 4,989 | 4,799 | 4,946 | 983,300 |
| 2024/08/19 | 4,716 | 4,818 | 4,647 | 4,760 | 1,069,600 |