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 |
|---|---|---|---|---|---|
| 1984/12/28 | 315 | 315 | 309 | 312 | 1,046,396 |
| 1984/12/27 | 300 | 300 | 294 | 296 | 299,541 |
| 1984/12/26 | 306 | 306 | 299 | 299 | 710,910 |
| 1984/12/25 | 300 | 306 | 297 | 301 | 277,575 |
| 1984/12/24 | 300 | 300 | 295 | 297 | 269,587 |
| 1984/12/22 | 300 | 304 | 296 | 296 | 222,659 |
| 1984/12/21 | 303 | 306 | 300 | 300 | 498,236 |
| 1984/12/20 | 310 | 314 | 303 | 307 | 1,046,396 |
| 1984/12/19 | 316 | 316 | 306 | 306 | 1,566,599 |
| 1984/12/18 | 289 | 294 | 288 | 292 | 291,553 |
| 1984/12/17 | 290 | 292 | 285 | 288 | 184,717 |
| 1984/12/15 | 291 | 292 | 288 | 288 | 165,746 |
| 1984/12/14 | 292 | 295 | 290 | 292 | 512,215 |
| 1984/12/13 | 295 | 298 | 287 | 287 | 445,317 |
| 1984/12/12 | 297 | 300 | 295 | 295 | 216,668 |
| 1984/12/11 | 302 | 302 | 297 | 297 | 458,298 |
| 1984/12/10 | 303 | 305 | 301 | 302 | 276,576 |
| 1984/12/07 | 305 | 310 | 303 | 303 | 523,198 |
| 1984/12/06 | 306 | 310 | 305 | 305 | 640,019 |
| 1984/12/05 | 315 | 318 | 307 | 307 | 930,574 |
| 1984/12/04 | 318 | 322 | 311 | 311 | 2,778,741 |
| 1984/12/03 | 310 | 318 | 310 | 315 | 900,619 |
| 1984/12/01 | 318 | 318 | 308 | 312 | 594,089 |
| 1984/11/30 | 308 | 318 | 308 | 318 | 945,551 |
| 1984/11/29 | 310 | 314 | 305 | 306 | 1,093,324 |
| 1984/11/28 | 318 | 318 | 308 | 315 | 1,589,563 |
| 1984/11/27 | 320 | 321 | 305 | 313 | 3,093,259 |
| 1984/11/26 | 323 | 326 | 313 | 315 | 7,084,141 |
| 1984/11/24 | 300 | 305 | 300 | 300 | 295,547 |
| 1984/11/22 | 300 | 310 | 297 | 297 | 788,791 |
| 1984/11/21 | 292 | 300 | 292 | 295 | 610,065 |
| 1984/11/20 | 295 | 297 | 290 | 290 | 555,149 |
| 1984/11/19 | 300 | 302 | 295 | 296 | 379,418 |
| 1984/11/17 | 300 | 303 | 300 | 302 | 407,376 |
| 1984/11/16 | 305 | 305 | 300 | 300 | 631,033 |
| 1984/11/15 | 305 | 310 | 300 | 300 | 823,737 |
| 1984/11/14 | 313 | 313 | 304 | 305 | 1,082,341 |
| 1984/11/13 | 319 | 320 | 302 | 303 | 2,602,012 |
| 1984/11/12 | 304 | 325 | 301 | 319 | 10,112,499 |
| 1984/11/09 | 307 | 308 | 297 | 299 | 4,008,855 |
| 1984/11/08 | 285 | 304 | 283 | 304 | 5,200,029 |
| 1984/11/07 | 285 | 285 | 280 | 280 | 323,504 |
| 1984/11/06 | 290 | 290 | 282 | 282 | 506,224 |
| 1984/11/05 | 289 | 289 | 284 | 284 | 348,466 |
| 1984/11/02 | 285 | 291 | 280 | 288 | 684,950 |
| 1984/11/01 | 285 | 287 | 277 | 277 | 302,536 |
| 1984/10/31 | 287 | 290 | 286 | 286 | 478,267 |
| 1984/10/30 | 292 | 296 | 287 | 287 | 1,219,131 |
| 1984/10/29 | 287 | 290 | 282 | 289 | 1,107,303 |
| 1984/10/27 | 278 | 280 | 274 | 277 | 297,544 |
| 1984/10/26 | 281 | 284 | 273 | 273 | 461,293 |
| 1984/10/25 | 279 | 282 | 277 | 280 | 461,293 |
| 1984/10/24 | 270 | 280 | 270 | 278 | 575,118 |
| 1984/10/23 | 273 | 273 | 270 | 272 | 90,861 |
| 1984/10/22 | 264 | 274 | 263 | 273 | 209,679 |
| 1984/10/20 | 260 | 262 | 260 | 261 | 153,764 |
| 1984/10/19 | 261 | 262 | 260 | 260 | 296,545 |
| 1984/10/18 | 260 | 262 | 260 | 260 | 304,533 |
| 1984/10/17 | 260 | 262 | 260 | 262 | 483,259 |
| 1984/10/16 | 261 | 264 | 260 | 260 | 457,299 |
| 1984/10/15 | 263 | 268 | 261 | 261 | 180,723 |
| 1984/10/12 | 261 | 265 | 261 | 262 | 247,620 |
| 1984/10/11 | 267 | 268 | 261 | 261 | 243,627 |
| 1984/10/09 | 264 | 270 | 264 | 266 | 300,539 |
| 1984/10/08 | 266 | 270 | 265 | 270 | 205,685 |
| 1984/10/06 | 269 | 269 | 264 | 266 | 186,714 |
| 1984/10/05 | 262 | 263 | 259 | 260 | 1,357,919 |
| 1984/10/04 | 269 | 271 | 265 | 265 | 536,178 |
| 1984/10/03 | 259 | 273 | 259 | 273 | 589,097 |
| 1984/10/02 | 261 | 263 | 257 | 259 | 703,921 |
| 1984/10/01 | 263 | 265 | 263 | 264 | 295,547 |
| 1984/09/29 | 268 | 268 | 263 | 263 | 332,490 |
| 1984/09/28 | 267 | 268 | 263 | 268 | 363,443 |
| 1984/09/27 | 266 | 268 | 262 | 263 | 380,417 |
| 1984/09/26 | 267 | 270 | 266 | 267 | 282,567 |
| 1984/09/25 | 266 | 267 | 265 | 266 | 212,674 |
| 1984/09/22 | 264 | 267 | 264 | 265 | 376,423 |
| 1984/09/21 | 265 | 270 | 265 | 265 | 362,444 |
| 1984/09/20 | 270 | 270 | 265 | 267 | 725,887 |
| 1984/09/19 | 271 | 271 | 270 | 270 | 297,544 |
| 1984/09/18 | 273 | 274 | 272 | 272 | 167,743 |
| 1984/09/17 | 272 | 274 | 272 | 273 | 127,804 |
| 1984/09/14 | 273 | 275 | 272 | 274 | 364,441 |
| 1984/09/13 | 276 | 276 | 272 | 272 | 484,258 |
| 1984/09/12 | 278 | 280 | 276 | 276 | 198,695 |
| 1984/09/11 | 282 | 285 | 277 | 278 | 255,608 |
| 1984/09/10 | 286 | 290 | 285 | 285 | 271,584 |
| 1984/09/07 | 294 | 294 | 286 | 288 | 497,238 |
| 1984/09/06 | 293 | 293 | 288 | 292 | 799,774 |
| 1984/09/05 | 298 | 301 | 290 | 290 | 4,287,428 |
| 1984/09/04 | 292 | 298 | 290 | 290 | 2,141,717 |
| 1984/09/03 | 289 | 294 | 285 | 287 | 1,080,344 |
| 1984/09/01 | 276 | 281 | 276 | 281 | 584,105 |
| 1984/08/31 | 274 | 279 | 273 | 279 | 255,608 |
| 1984/08/30 | 278 | 278 | 273 | 273 | 219,663 |
| 1984/08/29 | 275 | 278 | 270 | 273 | 488,252 |
| 1984/08/28 | 282 | 284 | 278 | 278 | 367,437 |
| 1984/08/27 | 286 | 287 | 283 | 283 | 220,662 |
| 1984/08/25 | 285 | 288 | 284 | 286 | 225,654 |
| 1984/08/24 | 287 | 288 | 285 | 285 | 403,382 |
| 1984/08/23 | 283 | 289 | 282 | 288 | 693,936 |
| 1984/08/22 | 284 | 284 | 278 | 278 | 435,333 |
| 1984/08/21 | 286 | 292 | 280 | 280 | 1,108,301 |
| 1984/08/20 | 279 | 287 | 279 | 283 | 917,593 |
| 1984/08/18 | 278 | 280 | 276 | 276 | 368,435 |
| 1984/08/17 | 278 | 279 | 276 | 276 | 1,030,421 |
| 1984/08/16 | 280 | 282 | 273 | 274 | 1,640,485 |
| 1984/08/15 | 287 | 293 | 282 | 282 | 1,367,903 |
| 1984/08/14 | 275 | 284 | 275 | 284 | 874,659 |
| 1984/08/13 | 270 | 274 | 269 | 270 | 434,334 |
| 1984/08/10 | 259 | 268 | 259 | 265 | 540,172 |
| 1984/08/09 | 257 | 263 | 257 | 260 | 578,114 |
| 1984/08/08 | 262 | 264 | 256 | 257 | 877,655 |
| 1984/08/07 | 266 | 269 | 265 | 265 | 474,273 |
| 1984/08/06 | 271 | 271 | 267 | 269 | 191,706 |
| 1984/08/04 | 272 | 273 | 271 | 271 | 108,833 |
| 1984/08/03 | 275 | 275 | 271 | 271 | 101,844 |
| 1984/08/02 | 270 | 275 | 269 | 270 | 207,682 |
| 1984/08/01 | 274 | 276 | 265 | 266 | 344,472 |
| 1984/07/31 | 275 | 279 | 275 | 276 | 93,856 |
| 1984/07/30 | 285 | 285 | 273 | 279 | 222,659 |
| 1984/07/28 | 273 | 282 | 273 | 281 | 220,662 |
| 1984/07/27 | 282 | 282 | 271 | 271 | 346,469 |
| 1984/07/26 | 273 | 277 | 270 | 276 | 170,738 |
| 1984/07/25 | 262 | 269 | 262 | 268 | 139,786 |
| 1984/07/24 | 260 | 266 | 257 | 263 | 388,405 |
| 1984/07/23 | 274 | 280 | 265 | 265 | 308,527 |
| 1984/07/21 | 280 | 281 | 278 | 278 | 114,824 |
| 1984/07/20 | 289 | 289 | 280 | 282 | 218,665 |
| 1984/07/19 | 284 | 288 | 284 | 287 | 181,721 |
| 1984/07/18 | 286 | 289 | 283 | 284 | 257,605 |
| 1984/07/17 | 292 | 293 | 287 | 288 | 184,717 |
| 1984/07/16 | 291 | 296 | 286 | 287 | 360,447 |
| 1984/07/13 | 290 | 292 | 283 | 289 | 263,596 |
| 1984/07/12 | 298 | 298 | 290 | 290 | 485,256 |
| 1984/07/11 | 297 | 299 | 294 | 294 | 484,258 |
| 1984/07/10 | 304 | 306 | 297 | 298 | 1,090,329 |
| 1984/07/09 | 309 | 313 | 302 | 302 | 2,774,747 |
| 1984/07/07 | 289 | 303 | 285 | 300 | 1,292,020 |
| 1984/07/06 | 272 | 289 | 272 | 286 | 1,130,267 |
| 1984/07/05 | 273 | 273 | 269 | 272 | 385,409 |
| 1984/07/04 | 278 | 278 | 268 | 272 | 811,756 |
| 1984/07/03 | 278 | 280 | 275 | 275 | 142,781 |
| 1984/07/02 | 278 | 282 | 276 | 278 | 132,796 |
| 1984/06/30 | 282 | 282 | 276 | 280 | 68,894 |
| 1984/06/29 | 280 | 280 | 275 | 279 | 220,662 |
| 1984/06/28 | 268 | 277 | 268 | 277 | 177,728 |
| 1984/06/27 | 265 | 270 | 263 | 266 | 272,582 |
| 1984/06/26 | 271 | 271 | 265 | 270 | 222,659 |
| 1984/06/25 | 275 | 275 | 270 | 274 | 141,783 |
| 1984/06/23 | 273 | 282 | 273 | 277 | 351,461 |
| 1984/06/22 | 276 | 284 | 275 | 283 | 418,359 |
| 1984/06/21 | 275 | 278 | 272 | 278 | 167,743 |
| 1984/06/20 | 267 | 279 | 267 | 270 | 345,470 |
| 1984/06/19 | 263 | 269 | 263 | 266 | 324,503 |
| 1984/06/18 | 260 | 262 | 259 | 262 | 277,575 |
| 1984/06/16 | 265 | 265 | 262 | 262 | 138,787 |
| 1984/06/15 | 263 | 268 | 262 | 265 | 278,573 |
| 1984/06/14 | 275 | 280 | 271 | 272 | 160,754 |
| 1984/06/13 | 290 | 290 | 280 | 280 | 152,766 |
| 1984/06/12 | 280 | 290 | 276 | 287 | 271,584 |
| 1984/06/11 | 278 | 284 | 275 | 282 | 142,781 |
| 1984/06/08 | 284 | 285 | 278 | 278 | 335,486 |
| 1984/06/07 | 289 | 294 | 281 | 281 | 1,163,217 |
| 1984/06/06 | 266 | 277 | 265 | 277 | 422,353 |
| 1984/06/05 | 263 | 271 | 263 | 266 | 195,700 |
| 1984/06/04 | 262 | 269 | 261 | 261 | 78,879 |
| 1984/06/02 | 261 | 265 | 260 | 260 | 89,862 |
| 1984/06/01 | 257 | 260 | 255 | 256 | 305,532 |
| 1984/05/31 | 267 | 267 | 259 | 259 | 257,605 |
| 1984/05/30 | 261 | 267 | 261 | 262 | 174,732 |
| 1984/05/29 | 260 | 261 | 259 | 261 | 165,746 |
| 1984/05/28 | 264 | 264 | 259 | 259 | 79,878 |
| 1984/05/26 | 261 | 265 | 259 | 259 | 266,591 |
| 1984/05/25 | 270 | 273 | 265 | 265 | 241,630 |
| 1984/05/24 | 256 | 269 | 256 | 269 | 239,633 |
| 1984/05/23 | 257 | 259 | 251 | 254 | 588,099 |
| 1984/05/22 | 257 | 262 | 255 | 259 | 707,915 |
| 1984/05/21 | 276 | 279 | 272 | 272 | 304,533 |
| 1984/05/19 | 276 | 277 | 275 | 276 | 209,679 |
| 1984/05/18 | 280 | 282 | 276 | 277 | 435,333 |
| 1984/05/17 | 291 | 293 | 282 | 282 | 381,415 |
| 1984/05/16 | 286 | 295 | 286 | 290 | 215,669 |
| 1984/05/15 | 288 | 290 | 285 | 287 | 388,405 |
| 1984/05/14 | 292 | 292 | 290 | 290 | 315,516 |
| 1984/05/11 | 294 | 298 | 291 | 292 | 246,622 |
| 1984/05/10 | 302 | 304 | 293 | 295 | 389,403 |
| 1984/05/09 | 303 | 310 | 301 | 302 | 299,541 |
| 1984/05/08 | 315 | 315 | 309 | 311 | 382,414 |
| 1984/05/07 | 305 | 313 | 304 | 310 | 452,307 |
| 1984/05/04 | 300 | 308 | 297 | 305 | 271,584 |
| 1984/05/02 | 294 | 300 | 292 | 300 | 439,327 |
| 1984/05/01 | 291 | 294 | 290 | 292 | 523,198 |
| 1984/04/28 | 297 | 297 | 290 | 290 | 691,939 |
| 1984/04/27 | 298 | 302 | 297 | 297 | 521,201 |
| 1984/04/26 | 303 | 303 | 297 | 300 | 591,094 |
| 1984/04/25 | 304 | 306 | 302 | 303 | 386,408 |
| 1984/04/24 | 304 | 310 | 304 | 305 | 226,653 |
| 1984/04/23 | 302 | 305 | 302 | 303 | 204,686 |
| 1984/04/21 | 304 | 305 | 302 | 302 | 256,607 |
| 1984/04/20 | 304 | 307 | 303 | 303 | 396,392 |
| 1984/04/19 | 307 | 310 | 303 | 304 | 596,086 |
| 1984/04/18 | 309 | 313 | 307 | 310 | 423,351 |
| 1984/04/17 | 321 | 322 | 308 | 309 | 497,238 |
| 1984/04/16 | 310 | 320 | 310 | 320 | 569,128 |
| 1984/04/13 | 307 | 310 | 306 | 307 | 336,484 |
| 1984/04/12 | 315 | 315 | 308 | 309 | 384,411 |
| 1984/04/11 | 309 | 315 | 309 | 315 | 468,282 |
| 1984/04/10 | 307 | 314 | 307 | 308 | 655,994 |
| 1984/04/09 | 307 | 310 | 305 | 305 | 279,571 |
| 1984/04/07 | 305 | 310 | 304 | 305 | 305,532 |
| 1984/04/06 | 308 | 308 | 303 | 304 | 590,095 |
| 1984/04/05 | 310 | 311 | 307 | 308 | 421,354 |
| 1984/04/04 | 305 | 315 | 302 | 307 | 866,672 |
| 1984/04/03 | 313 | 314 | 305 | 305 | 805,765 |
| 1984/04/02 | 308 | 315 | 306 | 315 | 560,141 |
| 1984/03/31 | 306 | 310 | 306 | 310 | 337,483 |
| 1984/03/30 | 310 | 310 | 305 | 306 | 754,843 |
| 1984/03/29 | 312 | 315 | 310 | 310 | 646,010 |
| 1984/03/28 | 315 | 317 | 310 | 311 | 622,047 |
| 1984/03/27 | 318 | 318 | 311 | 317 | 479,265 |
| 1984/03/26 | 320 | 320 | 311 | 313 | 384,411 |
| 1984/03/24 | 318 | 320 | 310 | 316 | 439,327 |
| 1984/03/23 | 325 | 325 | 313 | 313 | 877,655 |
| 1984/03/22 | 334 | 334 | 325 | 325 | 1,025,428 |
| 1984/03/21 | 323 | 335 | 323 | 333 | 2,945,485 |
| 1984/03/19 | 317 | 326 | 312 | 320 | 2,146,709 |
| 1984/03/17 | 314 | 317 | 307 | 307 | 724,889 |
| 1984/03/16 | 313 | 322 | 313 | 314 | 1,551,622 |
| 1984/03/15 | 315 | 316 | 310 | 316 | 1,012,448 |
| 1984/03/14 | 313 | 319 | 312 | 318 | 822,739 |
| 1984/03/13 | 319 | 328 | 310 | 312 | 2,386,342 |
| 1984/03/12 | 301 | 314 | 301 | 314 | 1,266,059 |
| 1984/03/09 | 303 | 305 | 300 | 301 | 1,024,430 |
| 1984/03/08 | 305 | 307 | 302 | 302 | 871,664 |
| 1984/03/07 | 305 | 309 | 304 | 307 | 924,583 |
| 1984/03/06 | 309 | 310 | 303 | 304 | 1,477,735 |
| 1984/03/05 | 301 | 313 | 301 | 310 | 1,593,557 |
| 1984/03/03 | 310 | 310 | 301 | 305 | 2,499,169 |
| 1984/03/02 | 317 | 318 | 310 | 310 | 1,580,577 |
| 1984/03/01 | 312 | 318 | 308 | 312 | 2,063,836 |
| 1984/02/29 | 321 | 324 | 311 | 314 | 2,540,106 |
| 1984/02/28 | 324 | 334 | 320 | 320 | 2,849,632 |
| 1984/02/27 | 323 | 330 | 321 | 324 | 1,843,175 |
| 1984/02/25 | 325 | 329 | 318 | 318 | 2,239,567 |
| 1984/02/24 | 326 | 336 | 326 | 331 | 3,914,000 |
| 1984/02/23 | 329 | 330 | 320 | 324 | 3,170,141 |
| 1984/02/22 | 334 | 343 | 329 | 331 | 4,230,515 |
| 1984/02/21 | 351 | 352 | 337 | 339 | 4,723,759 |
| 1984/02/20 | 341 | 354 | 339 | 352 | 7,984,761 |
| 1984/02/18 | 341 | 345 | 339 | 340 | 2,862,612 |
| 1984/02/17 | 353 | 356 | 346 | 346 | 15,839,720 |
| 1984/02/16 | 338 | 347 | 334 | 346 | 19,730,756 |
| 1984/02/15 | 325 | 332 | 321 | 326 | 9,378,624 |
| 1984/02/14 | 328 | 331 | 314 | 320 | 9,101,050 |
| 1984/02/13 | 308 | 325 | 308 | 320 | 4,421,223 |
| 1984/02/10 | 319 | 328 | 313 | 313 | 6,599,883 |
| 1984/02/09 | 322 | 331 | 318 | 324 | 19,449,188 |
| 1984/02/08 | 310 | 324 | 310 | 312 | 28,812,835 |
| 1984/02/07 | 284 | 297 | 284 | 295 | 19,775,687 |
| 1984/02/06 | 264 | 281 | 264 | 280 | 4,531,055 |
| 1984/02/04 | 265 | 268 | 262 | 263 | 538,175 |
| 1984/02/03 | 272 | 275 | 268 | 268 | 811,756 |
| 1984/02/02 | 278 | 279 | 270 | 273 | 1,081,342 |
| 1984/02/01 | 277 | 282 | 274 | 276 | 4,015,844 |
| 1984/01/31 | 276 | 277 | 271 | 272 | 1,284,032 |
| 1984/01/30 | 279 | 280 | 273 | 273 | 1,532,651 |
| 1984/01/28 | 279 | 285 | 278 | 280 | 7,469,550 |
| 1984/01/27 | 269 | 280 | 268 | 277 | 10,354,129 |
| 1984/01/26 | 267 | 270 | 265 | 268 | 1,896,094 |
| 1984/01/25 | 265 | 276 | 264 | 272 | 5,604,409 |
| 1984/01/24 | 273 | 276 | 262 | 265 | 6,601,880 |
| 1984/01/23 | 258 | 275 | 256 | 273 | 11,019,109 |
| 1984/01/21 | 254 | 259 | 254 | 259 | 1,077,349 |
| 1984/01/20 | 263 | 264 | 256 | 259 | 1,131,266 |
| 1984/01/19 | 265 | 266 | 256 | 262 | 2,271,518 |
| 1984/01/18 | 270 | 273 | 262 | 262 | 9,845,908 |
| 1984/01/17 | 256 | 263 | 253 | 263 | 7,604,344 |
| 1984/01/13 | 239 | 252 | 238 | 251 | 2,615,990 |
| 1984/01/12 | 240 | 241 | 236 | 238 | 665,979 |
| 1984/01/11 | 240 | 244 | 238 | 239 | 741,863 |
| 1984/01/10 | 243 | 243 | 237 | 241 | 355,455 |
| 1984/01/09 | 247 | 247 | 241 | 242 | 654,996 |
| 1984/01/07 | 244 | 247 | 243 | 243 | 1,082,341 |
| 1984/01/06 | 239 | 248 | 237 | 247 | 2,998,404 |
| 1984/01/05 | 230 | 234 | 230 | 230 | 503,229 |
| 1984/01/04 | 234 | 234 | 230 | 234 | 317,513 |