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 |
|---|---|---|---|---|---|
| 1983/12/28 | 235 | 235 | 225 | 229 | 783,799 |
| 1983/12/27 | 240 | 240 | 235 | 235 | 570,126 |
| 1983/12/26 | 239 | 242 | 235 | 235 | 1,684,418 |
| 1983/12/24 | 232 | 235 | 230 | 235 | 984,491 |
| 1983/12/23 | 227 | 233 | 225 | 229 | 1,029,422 |
| 1983/12/22 | 230 | 231 | 225 | 226 | 384,411 |
| 1983/12/21 | 225 | 234 | 225 | 230 | 674,965 |
| 1983/12/20 | 217 | 220 | 216 | 220 | 283,565 |
| 1983/12/19 | 216 | 217 | 213 | 215 | 255,608 |
| 1983/12/17 | 217 | 217 | 217 | 217 | 195,700 |
| 1983/12/16 | 219 | 220 | 217 | 218 | 228,650 |
| 1983/12/15 | 219 | 220 | 217 | 219 | 182,720 |
| 1983/12/14 | 216 | 219 | 216 | 218 | 191,706 |
| 1983/12/13 | 219 | 221 | 216 | 216 | 282,567 |
| 1983/12/12 | 218 | 223 | 216 | 220 | 521,201 |
| 1983/12/09 | 215 | 219 | 213 | 213 | 401,385 |
| 1983/12/08 | 212 | 214 | 212 | 214 | 437,330 |
| 1983/12/07 | 214 | 214 | 212 | 212 | 376,423 |
| 1983/12/06 | 216 | 219 | 214 | 214 | 381,415 |
| 1983/12/05 | 220 | 220 | 216 | 219 | 112,827 |
| 1983/12/03 | 216 | 219 | 215 | 216 | 148,772 |
| 1983/12/02 | 217 | 220 | 216 | 218 | 221,660 |
| 1983/12/01 | 215 | 219 | 215 | 216 | 232,643 |
| 1983/11/30 | 216 | 220 | 215 | 217 | 249,617 |
| 1983/11/29 | 220 | 220 | 215 | 216 | 228,650 |
| 1983/11/28 | 220 | 220 | 220 | 220 | 130,800 |
| 1983/11/26 | 223 | 224 | 220 | 220 | 109,832 |
| 1983/11/25 | 225 | 225 | 221 | 223 | 133,795 |
| 1983/11/24 | 225 | 228 | 220 | 220 | 179,725 |
| 1983/11/22 | 228 | 228 | 225 | 225 | 115,822 |
| 1983/11/21 | 233 | 233 | 227 | 227 | 173,734 |
| 1983/11/19 | 231 | 232 | 227 | 230 | 251,614 |
| 1983/11/18 | 223 | 235 | 222 | 227 | 766,825 |
| 1983/11/17 | 225 | 227 | 222 | 223 | 262,597 |
| 1983/11/16 | 227 | 228 | 225 | 225 | 294,549 |
| 1983/11/15 | 227 | 230 | 225 | 225 | 669,973 |
| 1983/11/14 | 220 | 226 | 218 | 223 | 590,095 |
| 1983/11/11 | 213 | 218 | 212 | 215 | 180,723 |
| 1983/11/10 | 214 | 215 | 212 | 212 | 172,735 |
| 1983/11/09 | 213 | 215 | 212 | 214 | 185,715 |
| 1983/11/08 | 214 | 215 | 213 | 213 | 192,705 |
| 1983/11/07 | 215 | 216 | 214 | 214 | 248,619 |
| 1983/11/05 | 215 | 216 | 214 | 215 | 166,744 |
| 1983/11/04 | 218 | 218 | 215 | 215 | 405,379 |
| 1983/11/02 | 218 | 218 | 213 | 218 | 677,961 |
| 1983/11/01 | 220 | 220 | 218 | 218 | 304,533 |
| 1983/10/31 | 219 | 224 | 219 | 221 | 94,855 |
| 1983/10/29 | 218 | 218 | 216 | 218 | 120,815 |
| 1983/10/28 | 218 | 218 | 216 | 218 | 215,669 |
| 1983/10/27 | 216 | 218 | 216 | 218 | 130,800 |
| 1983/10/26 | 219 | 219 | 216 | 216 | 451,308 |
| 1983/10/25 | 218 | 220 | 217 | 217 | 262,597 |
| 1983/10/24 | 218 | 219 | 217 | 218 | 209,679 |
| 1983/10/22 | 219 | 220 | 217 | 217 | 414,365 |
| 1983/10/21 | 220 | 220 | 218 | 218 | 370,432 |
| 1983/10/20 | 223 | 225 | 221 | 224 | 164,747 |
| 1983/10/19 | 223 | 226 | 222 | 225 | 182,720 |
| 1983/10/18 | 228 | 228 | 223 | 223 | 183,718 |
| 1983/10/17 | 225 | 225 | 220 | 223 | 575,118 |
| 1983/10/15 | 215 | 224 | 215 | 223 | 457,299 |
| 1983/10/14 | 221 | 225 | 216 | 216 | 1,052,387 |
| 1983/10/13 | 225 | 228 | 223 | 224 | 1,073,355 |
| 1983/10/12 | 232 | 232 | 225 | 225 | 1,219,131 |
| 1983/10/11 | 238 | 238 | 234 | 237 | 346,469 |
| 1983/10/07 | 235 | 238 | 233 | 233 | 243,627 |
| 1983/10/06 | 235 | 239 | 235 | 239 | 197,697 |
| 1983/10/05 | 239 | 239 | 234 | 234 | 684,950 |
| 1983/10/04 | 238 | 238 | 235 | 235 | 293,550 |
| 1983/10/03 | 236 | 241 | 235 | 236 | 272,582 |
| 1983/10/01 | 232 | 234 | 231 | 234 | 421,354 |
| 1983/09/30 | 235 | 235 | 232 | 232 | 530,187 |
| 1983/09/29 | 243 | 243 | 235 | 235 | 429,342 |
| 1983/09/28 | 235 | 240 | 233 | 240 | 363,443 |
| 1983/09/27 | 235 | 235 | 232 | 232 | 273,581 |
| 1983/09/26 | 234 | 236 | 232 | 232 | 260,601 |
| 1983/09/24 | 238 | 238 | 234 | 234 | 114,824 |
| 1983/09/22 | 235 | 236 | 234 | 236 | 245,623 |
| 1983/09/21 | 236 | 239 | 235 | 235 | 337,483 |
| 1983/09/20 | 235 | 239 | 235 | 239 | 322,506 |
| 1983/09/19 | 236 | 238 | 235 | 235 | 182,720 |
| 1983/09/17 | 240 | 240 | 237 | 237 | 109,832 |
| 1983/09/16 | 240 | 242 | 239 | 240 | 83,871 |
| 1983/09/14 | 245 | 248 | 239 | 239 | 204,686 |
| 1983/09/13 | 237 | 250 | 236 | 245 | 328,496 |
| 1983/09/12 | 238 | 238 | 235 | 236 | 163,749 |
| 1983/09/09 | 238 | 240 | 235 | 235 | 503,229 |
| 1983/09/08 | 239 | 241 | 236 | 238 | 765,826 |
| 1983/09/07 | 239 | 240 | 236 | 237 | 291,553 |
| 1983/09/06 | 241 | 243 | 233 | 234 | 809,759 |
| 1983/09/05 | 240 | 245 | 240 | 243 | 420,356 |
| 1983/09/03 | 240 | 243 | 240 | 240 | 246,622 |
| 1983/09/02 | 242 | 244 | 240 | 240 | 421,354 |
| 1983/09/01 | 247 | 247 | 241 | 241 | 453,305 |
| 1983/08/31 | 256 | 258 | 247 | 247 | 568,129 |
| 1983/08/30 | 257 | 262 | 253 | 256 | 1,443,787 |
| 1983/08/29 | 250 | 255 | 246 | 252 | 1,188,179 |
| 1983/08/27 | 233 | 245 | 232 | 240 | 366,438 |
| 1983/08/26 | 235 | 235 | 232 | 233 | 504,227 |
| 1983/08/25 | 237 | 237 | 235 | 235 | 330,493 |
| 1983/08/24 | 239 | 239 | 236 | 238 | 522,200 |
| 1983/08/23 | 241 | 241 | 238 | 238 | 986,488 |
| 1983/08/22 | 240 | 243 | 240 | 241 | 511,216 |
| 1983/08/20 | 240 | 243 | 240 | 240 | 190,708 |
| 1983/08/19 | 241 | 244 | 240 | 240 | 402,383 |
| 1983/08/18 | 241 | 245 | 240 | 241 | 520,203 |
| 1983/08/17 | 245 | 245 | 241 | 242 | 172,735 |
| 1983/08/16 | 241 | 247 | 240 | 241 | 676,962 |
| 1983/08/15 | 241 | 241 | 238 | 240 | 352,460 |
| 1983/08/12 | 240 | 243 | 239 | 240 | 710,910 |
| 1983/08/11 | 245 | 246 | 240 | 240 | 550,157 |
| 1983/08/10 | 251 | 254 | 245 | 245 | 672,968 |
| 1983/08/09 | 255 | 255 | 250 | 250 | 395,394 |
| 1983/08/08 | 251 | 255 | 251 | 255 | 320,509 |
| 1983/08/06 | 250 | 255 | 250 | 251 | 283,565 |
| 1983/08/05 | 252 | 254 | 250 | 250 | 477,268 |
| 1983/08/04 | 260 | 260 | 250 | 254 | 772,815 |
| 1983/08/03 | 265 | 268 | 255 | 255 | 1,129,269 |
| 1983/08/02 | 275 | 277 | 262 | 262 | 4,963,392 |
| 1983/08/01 | 262 | 272 | 262 | 272 | 6,913,403 |
| 1983/07/30 | 256 | 259 | 253 | 259 | 458,298 |
| 1983/07/29 | 262 | 263 | 258 | 258 | 1,450,776 |
| 1983/07/28 | 262 | 265 | 257 | 257 | 3,045,332 |
| 1983/07/27 | 240 | 260 | 239 | 252 | 2,683,886 |
| 1983/07/26 | 245 | 248 | 238 | 238 | 1,140,252 |
| 1983/07/25 | 250 | 250 | 246 | 246 | 614,059 |
| 1983/07/23 | 255 | 255 | 250 | 250 | 603,076 |
| 1983/07/22 | 248 | 255 | 246 | 250 | 1,227,119 |
| 1983/07/21 | 248 | 249 | 245 | 245 | 839,713 |
| 1983/07/20 | 250 | 253 | 247 | 247 | 754,843 |
| 1983/07/19 | 253 | 256 | 252 | 252 | 793,783 |
| 1983/07/18 | 254 | 257 | 253 | 253 | 448,313 |
| 1983/07/15 | 265 | 265 | 256 | 257 | 1,506,690 |
| 1983/07/14 | 263 | 265 | 256 | 258 | 1,517,674 |
| 1983/07/13 | 269 | 273 | 261 | 265 | 5,837,053 |
| 1983/07/12 | 255 | 268 | 252 | 265 | 8,217,404 |
| 1983/07/11 | 245 | 250 | 244 | 246 | 618,053 |
| 1983/07/09 | 243 | 246 | 242 | 243 | 559,143 |
| 1983/07/08 | 251 | 255 | 246 | 246 | 734,874 |
| 1983/07/07 | 260 | 260 | 251 | 251 | 862,678 |
| 1983/07/06 | 256 | 260 | 254 | 257 | 1,747,322 |
| 1983/07/05 | 259 | 267 | 252 | 252 | 5,992,814 |
| 1983/07/04 | 259 | 261 | 253 | 255 | 3,709,314 |
| 1983/07/02 | 257 | 261 | 255 | 255 | 6,824,539 |
| 1983/07/01 | 252 | 254 | 243 | 250 | 3,053,320 |
| 1983/06/30 | 250 | 256 | 247 | 251 | 6,181,525 |
| 1983/06/29 | 246 | 252 | 243 | 250 | 7,228,919 |
| 1983/06/28 | 234 | 247 | 231 | 242 | 4,557,015 |
| 1983/06/27 | 229 | 230 | 227 | 229 | 568,129 |
| 1983/06/25 | 229 | 231 | 225 | 227 | 1,209,147 |
| 1983/06/24 | 216 | 220 | 216 | 216 | 283,565 |
| 1983/06/23 | 218 | 219 | 216 | 218 | 237,636 |
| 1983/06/22 | 226 | 227 | 220 | 220 | 340,478 |
| 1983/06/21 | 224 | 227 | 224 | 224 | 716,901 |
| 1983/06/20 | 227 | 228 | 223 | 223 | 1,293,018 |
| 1983/06/17 | 218 | 220 | 213 | 213 | 568,129 |
| 1983/06/16 | 218 | 221 | 217 | 220 | 284,564 |
| 1983/06/15 | 220 | 223 | 219 | 222 | 654,996 |
| 1983/06/14 | 211 | 223 | 210 | 219 | 719,897 |
| 1983/06/13 | 209 | 212 | 209 | 211 | 218,665 |
| 1983/06/11 | 208 | 209 | 208 | 209 | 141,783 |
| 1983/06/10 | 210 | 210 | 208 | 209 | 281,568 |
| 1983/06/09 | 209 | 210 | 208 | 208 | 297,544 |
| 1983/06/08 | 209 | 213 | 206 | 208 | 568,129 |
| 1983/06/07 | 196 | 210 | 196 | 209 | 683,952 |
| 1983/06/06 | 200 | 203 | 196 | 196 | 567,131 |
| 1983/06/04 | 201 | 202 | 200 | 200 | 482,261 |
| 1983/06/03 | 206 | 206 | 202 | 202 | 506,224 |
| 1983/06/02 | 207 | 208 | 203 | 206 | 703,921 |
| 1983/06/01 | 211 | 212 | 208 | 208 | 962,525 |
| 1983/05/31 | 214 | 215 | 210 | 210 | 709,912 |
| 1983/05/30 | 220 | 220 | 214 | 214 | 427,345 |
| 1983/05/28 | 220 | 220 | 217 | 220 | 392,399 |
| 1983/05/27 | 217 | 223 | 217 | 218 | 939,560 |
| 1983/05/26 | 212 | 216 | 212 | 212 | 691,939 |
| 1983/05/25 | 214 | 218 | 214 | 216 | 290,555 |
| 1983/05/24 | 214 | 214 | 210 | 213 | 872,662 |
| 1983/05/23 | 216 | 218 | 214 | 214 | 513,213 |
| 1983/05/20 | 219 | 220 | 216 | 216 | 770,818 |
| 1983/05/19 | 221 | 222 | 219 | 219 | 593,091 |
| 1983/05/18 | 220 | 223 | 219 | 222 | 420,356 |
| 1983/05/17 | 220 | 221 | 219 | 219 | 651,002 |
| 1983/05/16 | 221 | 225 | 220 | 220 | 392,399 |
| 1983/05/14 | 222 | 224 | 221 | 221 | 265,593 |
| 1983/05/13 | 227 | 229 | 222 | 222 | 510,218 |
| 1983/05/12 | 225 | 232 | 224 | 228 | 768,822 |
| 1983/05/11 | 221 | 224 | 217 | 224 | 633,030 |
| 1983/05/10 | 220 | 221 | 218 | 220 | 509,219 |
| 1983/05/09 | 218 | 222 | 217 | 218 | 712,907 |
| 1983/05/07 | 223 | 224 | 215 | 216 | 845,704 |
| 1983/05/06 | 229 | 234 | 225 | 225 | 350,463 |
| 1983/05/04 | 229 | 233 | 228 | 228 | 520,203 |
| 1983/05/02 | 237 | 239 | 231 | 231 | 863,676 |
| 1983/04/30 | 234 | 241 | 232 | 240 | 1,065,367 |
| 1983/04/28 | 232 | 235 | 231 | 232 | 719,897 |
| 1983/04/27 | 237 | 238 | 231 | 235 | 627,039 |
| 1983/04/26 | 240 | 240 | 236 | 238 | 1,096,320 |
| 1983/04/25 | 230 | 232 | 228 | 232 | 673,967 |
| 1983/04/23 | 226 | 229 | 226 | 226 | 702,923 |
| 1983/04/22 | 225 | 229 | 225 | 225 | 790,788 |
| 1983/04/21 | 222 | 225 | 222 | 225 | 503,229 |
| 1983/04/20 | 230 | 231 | 222 | 224 | 855,688 |
| 1983/04/19 | 231 | 234 | 230 | 230 | 634,028 |
| 1983/04/18 | 231 | 231 | 230 | 231 | 360,447 |
| 1983/04/15 | 231 | 232 | 228 | 230 | 918,592 |
| 1983/04/14 | 233 | 236 | 232 | 232 | 529,189 |
| 1983/04/13 | 231 | 234 | 230 | 231 | 562,138 |
| 1983/04/12 | 234 | 235 | 230 | 230 | 718,898 |
| 1983/04/11 | 239 | 239 | 235 | 235 | 647,008 |
| 1983/04/09 | 239 | 242 | 238 | 238 | 506,224 |
| 1983/04/08 | 237 | 245 | 236 | 239 | 1,208,148 |
| 1983/04/07 | 245 | 248 | 236 | 236 | 1,559,609 |
| 1983/04/06 | 236 | 248 | 232 | 245 | 2,589,031 |
| 1983/04/05 | 254 | 257 | 240 | 241 | 4,058,779 |
| 1983/04/04 | 245 | 255 | 244 | 252 | 7,935,836 |
| 1983/04/02 | 245 | 248 | 244 | 246 | 3,772,218 |
| 1983/04/01 | 234 | 243 | 232 | 243 | 2,578,048 |
| 1983/03/31 | 237 | 237 | 232 | 233 | 1,094,323 |
| 1983/03/30 | 239 | 243 | 232 | 237 | 2,719,831 |
| 1983/03/29 | 230 | 235 | 227 | 234 | 2,478,201 |
| 1983/03/28 | 229 | 230 | 224 | 224 | 759,835 |
| 1983/03/26 | 228 | 229 | 226 | 227 | 465,287 |
| 1983/03/25 | 220 | 230 | 219 | 228 | 830,727 |
| 1983/03/24 | 223 | 223 | 218 | 219 | 843,707 |
| 1983/03/23 | 218 | 221 | 217 | 218 | 1,039,407 |
| 1983/03/22 | 223 | 225 | 218 | 218 | 484,258 |
| 1983/03/18 | 228 | 228 | 218 | 218 | 799,774 |
| 1983/03/17 | 218 | 224 | 216 | 224 | 661,985 |
| 1983/03/16 | 225 | 225 | 215 | 220 | 1,349,931 |
| 1983/03/15 | 227 | 230 | 221 | 221 | 706,916 |
| 1983/03/14 | 236 | 238 | 225 | 230 | 882,647 |
| 1983/03/12 | 240 | 242 | 232 | 235 | 1,847,169 |
| 1983/03/11 | 230 | 242 | 230 | 237 | 3,992,880 |
| 1983/03/10 | 231 | 235 | 227 | 230 | 1,353,925 |
| 1983/03/09 | 224 | 234 | 220 | 234 | 1,655,462 |
| 1983/03/08 | 221 | 224 | 217 | 219 | 815,750 |
| 1983/03/07 | 230 | 236 | 220 | 222 | 1,744,326 |
| 1983/03/05 | 230 | 232 | 223 | 230 | 1,709,380 |
| 1983/03/04 | 215 | 230 | 211 | 229 | 3,117,222 |
| 1983/03/03 | 207 | 214 | 207 | 207 | 1,566,599 |
| 1983/03/02 | 216 | 216 | 207 | 207 | 2,625,975 |
| 1983/03/01 | 221 | 223 | 216 | 216 | 1,268,056 |
| 1983/02/28 | 220 | 223 | 220 | 221 | 866,672 |
| 1983/02/26 | 228 | 233 | 213 | 217 | 2,002,930 |
| 1983/02/25 | 236 | 238 | 231 | 231 | 1,285,030 |
| 1983/02/24 | 235 | 239 | 233 | 234 | 958,531 |
| 1983/02/23 | 234 | 235 | 226 | 233 | 2,847,635 |
| 1983/02/22 | 244 | 247 | 236 | 236 | 1,711,377 |
| 1983/02/21 | 248 | 249 | 244 | 245 | 929,575 |
| 1983/02/18 | 250 | 252 | 243 | 243 | 1,642,482 |
| 1983/02/17 | 249 | 255 | 247 | 252 | 1,710,378 |
| 1983/02/16 | 250 | 255 | 246 | 246 | 2,043,867 |
| 1983/02/15 | 256 | 265 | 251 | 251 | 1,888,106 |
| 1983/02/14 | 270 | 274 | 254 | 255 | 2,397,325 |
| 1983/02/12 | 265 | 272 | 261 | 265 | 5,628,373 |
| 1983/02/10 | 245 | 263 | 245 | 250 | 4,010,852 |
| 1983/02/09 | 264 | 264 | 243 | 245 | 2,982,428 |
| 1983/02/08 | 244 | 264 | 240 | 260 | 4,430,209 |
| 1983/02/07 | 253 | 255 | 245 | 246 | 1,323,971 |
| 1983/02/05 | 251 | 255 | 250 | 252 | 1,201,159 |
| 1983/02/04 | 259 | 265 | 246 | 250 | 4,171,606 |
| 1983/02/03 | 274 | 275 | 258 | 258 | 4,164,616 |
| 1983/02/02 | 265 | 275 | 258 | 275 | 6,028,759 |
| 1983/02/01 | 280 | 283 | 266 | 268 | 7,576,387 |
| 1983/01/31 | 297 | 297 | 275 | 280 | 6,931,375 |
| 1983/01/29 | 289 | 298 | 287 | 294 | 14,947,089 |
| 1983/01/28 | 284 | 292 | 279 | 281 | 22,366,715 |
| 1983/01/27 | 271 | 286 | 271 | 280 | 26,689,090 |
| 1983/01/26 | 254 | 271 | 253 | 266 | 21,611,872 |
| 1983/01/25 | 258 | 265 | 250 | 251 | 16,146,250 |
| 1983/01/24 | 250 | 260 | 241 | 260 | 10,652,671 |
| 1983/01/22 | 246 | 252 | 238 | 243 | 4,975,374 |
| 1983/01/21 | 236 | 248 | 234 | 241 | 4,121,682 |
| 1983/01/20 | 235 | 240 | 232 | 232 | 2,343,408 |
| 1983/01/19 | 245 | 246 | 235 | 240 | 2,505,160 |
| 1983/01/18 | 240 | 245 | 231 | 245 | 3,157,161 |
| 1983/01/17 | 249 | 250 | 240 | 241 | 2,179,659 |
| 1983/01/14 | 264 | 264 | 244 | 245 | 11,099,985 |
| 1983/01/13 | 250 | 264 | 241 | 261 | 16,911,078 |
| 1983/01/12 | 246 | 250 | 237 | 237 | 6,877,458 |
| 1983/01/11 | 249 | 249 | 235 | 247 | 7,883,915 |
| 1983/01/10 | 258 | 265 | 238 | 240 | 22,881,926 |
| 1983/01/08 | 233 | 250 | 231 | 250 | 24,495,452 |
| 1983/01/07 | 220 | 229 | 214 | 223 | 24,524,408 |
| 1983/01/06 | 223 | 227 | 215 | 216 | 22,021,245 |
| 1983/01/05 | 189 | 213 | 188 | 213 | 6,997,274 |
| 1983/01/04 | 196 | 196 | 188 | 188 | 1,108,301 |