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 |
|---|---|---|---|---|---|
| 1985/12/28 | 431 | 435 | 429 | 430 | 303,535 |
| 1985/12/27 | 435 | 436 | 431 | 431 | 224,656 |
| 1985/12/26 | 429 | 435 | 428 | 435 | 345,470 |
| 1985/12/25 | 432 | 434 | 428 | 428 | 401,385 |
| 1985/12/24 | 437 | 437 | 430 | 432 | 419,357 |
| 1985/12/23 | 437 | 439 | 432 | 432 | 278,573 |
| 1985/12/21 | 436 | 441 | 435 | 436 | 269,587 |
| 1985/12/20 | 436 | 440 | 436 | 440 | 486,255 |
| 1985/12/19 | 441 | 442 | 436 | 436 | 421,354 |
| 1985/12/18 | 441 | 442 | 439 | 439 | 288,558 |
| 1985/12/17 | 440 | 446 | 436 | 439 | 548,160 |
| 1985/12/16 | 439 | 445 | 439 | 439 | 908,607 |
| 1985/12/13 | 442 | 447 | 441 | 442 | 480,264 |
| 1985/12/12 | 450 | 451 | 442 | 442 | 549,158 |
| 1985/12/11 | 457 | 458 | 451 | 451 | 376,423 |
| 1985/12/10 | 459 | 459 | 451 | 456 | 344,472 |
| 1985/12/09 | 458 | 463 | 453 | 456 | 671,970 |
| 1985/12/07 | 442 | 453 | 442 | 453 | 238,634 |
| 1985/12/06 | 446 | 447 | 439 | 446 | 543,167 |
| 1985/12/05 | 457 | 457 | 447 | 448 | 441,324 |
| 1985/12/04 | 456 | 461 | 454 | 459 | 402,383 |
| 1985/12/03 | 467 | 467 | 456 | 461 | 668,975 |
| 1985/12/02 | 467 | 472 | 461 | 466 | 1,631,499 |
| 1985/11/30 | 449 | 459 | 449 | 458 | 570,126 |
| 1985/11/29 | 434 | 445 | 433 | 444 | 944,552 |
| 1985/11/28 | 447 | 449 | 439 | 439 | 619,051 |
| 1985/11/27 | 457 | 459 | 446 | 449 | 1,251,082 |
| 1985/11/26 | 459 | 461 | 452 | 452 | 694,935 |
| 1985/11/25 | 456 | 459 | 453 | 459 | 379,418 |
| 1985/11/22 | 454 | 461 | 449 | 451 | 1,138,255 |
| 1985/11/21 | 457 | 460 | 447 | 449 | 1,988,951 |
| 1985/11/20 | 464 | 473 | 457 | 461 | 1,572,589 |
| 1985/11/19 | 476 | 482 | 465 | 469 | 2,638,955 |
| 1985/11/18 | 484 | 492 | 477 | 481 | 6,137,592 |
| 1985/11/16 | 491 | 496 | 481 | 481 | 10,192,377 |
| 1985/11/15 | 459 | 485 | 457 | 480 | 11,812,893 |
| 1985/11/14 | 458 | 464 | 443 | 450 | 2,623,978 |
| 1985/11/13 | 450 | 461 | 447 | 458 | 3,341,877 |
| 1985/11/12 | 450 | 451 | 442 | 449 | 1,043,401 |
| 1985/11/11 | 445 | 454 | 440 | 441 | 1,466,752 |
| 1985/11/08 | 432 | 443 | 432 | 443 | 697,930 |
| 1985/11/07 | 441 | 444 | 431 | 432 | 444,319 |
| 1985/11/06 | 432 | 440 | 427 | 440 | 634,028 |
| 1985/11/05 | 427 | 432 | 426 | 431 | 300,539 |
| 1985/11/02 | 425 | 427 | 422 | 424 | 369,434 |
| 1985/11/01 | 431 | 436 | 424 | 426 | 1,132,264 |
| 1985/10/31 | 436 | 440 | 431 | 431 | 367,437 |
| 1985/10/30 | 445 | 445 | 433 | 438 | 818,745 |
| 1985/10/29 | 455 | 458 | 442 | 442 | 2,261,533 |
| 1985/10/28 | 448 | 458 | 447 | 451 | 1,423,818 |
| 1985/10/26 | 432 | 446 | 431 | 446 | 1,087,333 |
| 1985/10/25 | 445 | 445 | 433 | 433 | 1,398,856 |
| 1985/10/24 | 445 | 446 | 437 | 445 | 788,791 |
| 1985/10/23 | 446 | 453 | 437 | 443 | 1,792,253 |
| 1985/10/22 | 451 | 456 | 443 | 443 | 1,979,965 |
| 1985/10/21 | 461 | 466 | 451 | 451 | 5,505,561 |
| 1985/10/19 | 454 | 466 | 451 | 456 | 9,901,822 |
| 1985/10/18 | 429 | 459 | 429 | 448 | 12,497,843 |
| 1985/10/17 | 440 | 440 | 424 | 429 | 1,810,225 |
| 1985/10/16 | 429 | 439 | 429 | 436 | 2,825,669 |
| 1985/10/15 | 424 | 431 | 421 | 422 | 726,886 |
| 1985/10/14 | 421 | 422 | 418 | 420 | 194,702 |
| 1985/10/11 | 421 | 422 | 418 | 418 | 282,567 |
| 1985/10/09 | 425 | 429 | 420 | 422 | 879,652 |
| 1985/10/08 | 431 | 440 | 427 | 430 | 1,913,068 |
| 1985/10/07 | 421 | 430 | 421 | 428 | 2,057,846 |
| 1985/10/05 | 406 | 406 | 404 | 406 | 192,705 |
| 1985/10/04 | 406 | 407 | 400 | 406 | 168,741 |
| 1985/10/03 | 411 | 413 | 401 | 401 | 444,319 |
| 1985/10/02 | 399 | 413 | 398 | 413 | 698,929 |
| 1985/10/01 | 398 | 401 | 397 | 397 | 551,155 |
| 1985/09/30 | 401 | 404 | 397 | 397 | 300,539 |
| 1985/09/28 | 398 | 401 | 397 | 397 | 122,812 |
| 1985/09/27 | 402 | 406 | 396 | 399 | 334,487 |
| 1985/09/26 | 406 | 406 | 388 | 401 | 1,228,117 |
| 1985/09/25 | 406 | 408 | 405 | 408 | 585,103 |
| 1985/09/24 | 423 | 423 | 410 | 411 | 385,409 |
| 1985/09/21 | 421 | 421 | 416 | 418 | 160,754 |
| 1985/09/20 | 426 | 426 | 416 | 418 | 376,423 |
| 1985/09/19 | 420 | 423 | 415 | 423 | 294,549 |
| 1985/09/18 | 409 | 411 | 406 | 406 | 410,371 |
| 1985/09/17 | 410 | 413 | 409 | 410 | 197,697 |
| 1985/09/13 | 414 | 416 | 406 | 411 | 440,325 |
| 1985/09/12 | 415 | 415 | 412 | 414 | 230,646 |
| 1985/09/11 | 421 | 421 | 414 | 415 | 434,334 |
| 1985/09/10 | 416 | 420 | 416 | 419 | 217,666 |
| 1985/09/09 | 426 | 428 | 416 | 419 | 306,530 |
| 1985/09/07 | 422 | 425 | 421 | 421 | 240,631 |
| 1985/09/06 | 421 | 430 | 421 | 422 | 316,515 |
| 1985/09/05 | 421 | 426 | 420 | 421 | 295,547 |
| 1985/09/04 | 423 | 426 | 420 | 420 | 421,354 |
| 1985/09/03 | 433 | 438 | 427 | 428 | 699,927 |
| 1985/09/02 | 442 | 442 | 432 | 437 | 839,713 |
| 1985/08/31 | 437 | 441 | 435 | 437 | 901,618 |
| 1985/08/30 | 446 | 452 | 436 | 437 | 4,777,677 |
| 1985/08/29 | 447 | 449 | 438 | 441 | 3,915,997 |
| 1985/08/28 | 431 | 443 | 427 | 437 | 3,319,911 |
| 1985/08/27 | 421 | 426 | 417 | 426 | 646,010 |
| 1985/08/26 | 424 | 428 | 420 | 420 | 509,219 |
| 1985/08/24 | 433 | 433 | 421 | 423 | 2,009,919 |
| 1985/08/23 | 416 | 430 | 413 | 428 | 1,807,230 |
| 1985/08/22 | 410 | 411 | 402 | 403 | 399,388 |
| 1985/08/21 | 411 | 413 | 409 | 409 | 283,565 |
| 1985/08/20 | 415 | 416 | 408 | 411 | 266,591 |
| 1985/08/19 | 413 | 416 | 408 | 408 | 280,570 |
| 1985/08/17 | 416 | 420 | 413 | 418 | 484,258 |
| 1985/08/16 | 407 | 411 | 404 | 411 | 453,305 |
| 1985/08/15 | 399 | 401 | 391 | 392 | 487,253 |
| 1985/08/14 | 404 | 411 | 397 | 400 | 348,466 |
| 1985/08/13 | 410 | 410 | 403 | 403 | 204,686 |
| 1985/08/12 | 414 | 415 | 406 | 410 | 256,607 |
| 1985/08/09 | 409 | 415 | 404 | 409 | 420,356 |
| 1985/08/08 | 403 | 410 | 402 | 407 | 458,298 |
| 1985/08/07 | 402 | 406 | 401 | 405 | 477,268 |
| 1985/08/06 | 423 | 425 | 404 | 404 | 935,566 |
| 1985/08/05 | 431 | 432 | 416 | 424 | 2,647,941 |
| 1985/08/03 | 418 | 421 | 411 | 415 | 1,707,383 |
| 1985/08/02 | 382 | 398 | 381 | 393 | 1,106,304 |
| 1985/08/01 | 394 | 394 | 376 | 379 | 948,546 |
| 1985/07/31 | 361 | 400 | 361 | 400 | 423,351 |
| 1985/07/30 | 367 | 370 | 353 | 357 | 363,443 |
| 1985/07/29 | 372 | 374 | 361 | 372 | 713,906 |
| 1985/07/27 | 373 | 376 | 372 | 376 | 250,616 |
| 1985/07/26 | 379 | 380 | 372 | 372 | 428,343 |
| 1985/07/25 | 381 | 381 | 379 | 379 | 270,585 |
| 1985/07/24 | 387 | 388 | 379 | 381 | 1,236,105 |
| 1985/07/23 | 392 | 394 | 387 | 387 | 304,533 |
| 1985/07/22 | 389 | 400 | 387 | 392 | 194,702 |
| 1985/07/20 | 388 | 391 | 386 | 388 | 148,772 |
| 1985/07/19 | 391 | 391 | 386 | 388 | 166,744 |
| 1985/07/18 | 401 | 402 | 383 | 383 | 240,631 |
| 1985/07/17 | 391 | 403 | 391 | 396 | 382,414 |
| 1985/07/16 | 376 | 396 | 376 | 396 | 288,558 |
| 1985/07/15 | 384 | 386 | 373 | 376 | 521,201 |
| 1985/07/12 | 388 | 396 | 386 | 386 | 742,861 |
| 1985/07/11 | 401 | 404 | 391 | 391 | 810,757 |
| 1985/07/10 | 406 | 406 | 400 | 400 | 422,353 |
| 1985/07/09 | 404 | 405 | 401 | 401 | 436,331 |
| 1985/07/08 | 408 | 411 | 406 | 406 | 339,480 |
| 1985/07/06 | 409 | 415 | 405 | 407 | 247,620 |
| 1985/07/05 | 404 | 414 | 402 | 404 | 567,131 |
| 1985/07/04 | 416 | 416 | 406 | 407 | 613,060 |
| 1985/07/03 | 411 | 416 | 411 | 416 | 286,561 |
| 1985/07/02 | 421 | 421 | 411 | 411 | 338,481 |
| 1985/07/01 | 423 | 423 | 417 | 421 | 773,814 |
| 1985/06/29 | 426 | 429 | 418 | 418 | 407,376 |
| 1985/06/28 | 429 | 444 | 426 | 431 | 1,915,065 |
| 1985/06/27 | 428 | 432 | 416 | 424 | 804,766 |
| 1985/06/26 | 443 | 443 | 432 | 433 | 3,497,639 |
| 1985/06/25 | 430 | 446 | 430 | 446 | 4,703,790 |
| 1985/06/24 | 416 | 429 | 412 | 424 | 1,229,116 |
| 1985/06/22 | 402 | 408 | 401 | 401 | 230,646 |
| 1985/06/21 | 409 | 409 | 397 | 397 | 231,645 |
| 1985/06/20 | 401 | 406 | 400 | 404 | 266,591 |
| 1985/06/19 | 400 | 401 | 396 | 401 | 382,414 |
| 1985/06/18 | 404 | 408 | 398 | 398 | 392,399 |
| 1985/06/17 | 404 | 411 | 401 | 408 | 428,343 |
| 1985/06/15 | 393 | 404 | 392 | 404 | 415,363 |
| 1985/06/14 | 396 | 399 | 391 | 391 | 406,377 |
| 1985/06/13 | 404 | 404 | 397 | 399 | 362,444 |
| 1985/06/12 | 397 | 404 | 397 | 404 | 410,371 |
| 1985/06/11 | 400 | 403 | 398 | 398 | 399,388 |
| 1985/06/10 | 403 | 410 | 400 | 400 | 473,275 |
| 1985/06/07 | 407 | 409 | 403 | 404 | 628,037 |
| 1985/06/06 | 413 | 413 | 407 | 407 | 465,287 |
| 1985/06/05 | 418 | 420 | 408 | 408 | 732,877 |
| 1985/06/04 | 410 | 420 | 410 | 415 | 552,154 |
| 1985/06/03 | 414 | 421 | 411 | 411 | 495,241 |
| 1985/06/01 | 416 | 419 | 413 | 416 | 492,245 |
| 1985/05/31 | 415 | 421 | 411 | 413 | 964,522 |
| 1985/05/30 | 418 | 421 | 416 | 416 | 519,204 |
| 1985/05/29 | 421 | 425 | 416 | 416 | 1,161,220 |
| 1985/05/28 | 419 | 426 | 416 | 422 | 623,045 |
| 1985/05/27 | 421 | 429 | 416 | 421 | 435,333 |
| 1985/05/25 | 418 | 421 | 414 | 421 | 312,521 |
| 1985/05/24 | 420 | 421 | 414 | 414 | 561,140 |
| 1985/05/23 | 421 | 426 | 415 | 417 | 619,051 |
| 1985/05/22 | 441 | 441 | 421 | 422 | 1,267,058 |
| 1985/05/21 | 438 | 440 | 427 | 436 | 1,929,043 |
| 1985/05/20 | 420 | 435 | 420 | 431 | 1,683,420 |
| 1985/05/18 | 411 | 411 | 406 | 406 | 387,406 |
| 1985/05/17 | 414 | 414 | 405 | 411 | 1,018,439 |
| 1985/05/16 | 413 | 417 | 405 | 414 | 1,069,361 |
| 1985/05/15 | 412 | 421 | 404 | 413 | 1,124,277 |
| 1985/05/14 | 412 | 415 | 411 | 412 | 534,181 |
| 1985/05/13 | 422 | 423 | 411 | 415 | 666,978 |
| 1985/05/10 | 414 | 428 | 414 | 423 | 874,659 |
| 1985/05/09 | 414 | 419 | 411 | 419 | 1,009,453 |
| 1985/05/08 | 431 | 436 | 408 | 413 | 2,086,801 |
| 1985/05/07 | 433 | 441 | 427 | 428 | 1,677,429 |
| 1985/05/04 | 429 | 433 | 428 | 429 | 812,754 |
| 1985/05/02 | 433 | 438 | 429 | 429 | 1,617,521 |
| 1985/05/01 | 441 | 451 | 434 | 435 | 3,060,309 |
| 1985/04/30 | 438 | 450 | 433 | 436 | 2,010,918 |
| 1985/04/27 | 458 | 462 | 441 | 441 | 2,166,679 |
| 1985/04/26 | 460 | 476 | 452 | 453 | 19,489,126 |
| 1985/04/25 | 436 | 460 | 436 | 460 | 6,575,920 |
| 1985/04/24 | 429 | 438 | 425 | 429 | 4,075,753 |
| 1985/04/23 | 458 | 464 | 429 | 431 | 9,164,952 |
| 1985/04/22 | 448 | 464 | 444 | 455 | 14,683,493 |
| 1985/04/20 | 447 | 457 | 437 | 443 | 8,313,257 |
| 1985/04/19 | 421 | 466 | 412 | 447 | 25,696,611 |
| 1985/04/18 | 448 | 448 | 405 | 431 | 20,434,677 |
| 1985/04/17 | 366 | 443 | 366 | 443 | 24,119,029 |
| 1985/04/16 | 384 | 386 | 359 | 363 | 1,919,058 |
| 1985/04/15 | 386 | 386 | 377 | 379 | 1,378,886 |
| 1985/04/12 | 366 | 386 | 365 | 386 | 2,535,114 |
| 1985/04/11 | 362 | 365 | 352 | 364 | 385,409 |
| 1985/04/10 | 366 | 368 | 360 | 361 | 780,803 |
| 1985/04/09 | 369 | 371 | 366 | 368 | 392,399 |
| 1985/04/08 | 372 | 380 | 367 | 367 | 842,708 |
| 1985/04/06 | 375 | 375 | 371 | 371 | 338,481 |
| 1985/04/05 | 386 | 386 | 371 | 371 | 2,336,419 |
| 1985/04/04 | 367 | 386 | 367 | 386 | 5,273,916 |
| 1985/04/03 | 371 | 371 | 361 | 367 | 1,113,293 |
| 1985/04/02 | 361 | 374 | 357 | 370 | 1,255,076 |
| 1985/04/01 | 346 | 365 | 344 | 364 | 462,291 |
| 1985/03/30 | 342 | 345 | 339 | 344 | 361,446 |
| 1985/03/29 | 344 | 350 | 343 | 343 | 428,343 |
| 1985/03/28 | 344 | 346 | 342 | 346 | 377,421 |
| 1985/03/27 | 342 | 346 | 341 | 342 | 485,256 |
| 1985/03/26 | 344 | 345 | 340 | 344 | 424,350 |
| 1985/03/25 | 347 | 347 | 339 | 345 | 561,140 |
| 1985/03/23 | 347 | 350 | 346 | 349 | 240,631 |
| 1985/03/22 | 353 | 353 | 347 | 347 | 342,475 |
| 1985/03/20 | 354 | 354 | 349 | 351 | 216,668 |
| 1985/03/19 | 356 | 359 | 349 | 349 | 287,559 |
| 1985/03/18 | 352 | 355 | 349 | 355 | 240,631 |
| 1985/03/16 | 349 | 351 | 347 | 349 | 195,700 |
| 1985/03/15 | 351 | 354 | 347 | 349 | 300,539 |
| 1985/03/14 | 355 | 359 | 349 | 349 | 666,978 |
| 1985/03/13 | 356 | 359 | 352 | 353 | 496,239 |
| 1985/03/12 | 354 | 358 | 349 | 351 | 766,825 |
| 1985/03/11 | 353 | 356 | 351 | 351 | 454,304 |
| 1985/03/08 | 353 | 356 | 351 | 351 | 431,339 |
| 1985/03/07 | 355 | 355 | 351 | 352 | 350,463 |
| 1985/03/06 | 354 | 354 | 349 | 352 | 367,437 |
| 1985/03/05 | 351 | 354 | 349 | 349 | 291,553 |
| 1985/03/04 | 354 | 356 | 349 | 351 | 436,331 |
| 1985/03/02 | 349 | 356 | 346 | 354 | 665,979 |
| 1985/03/01 | 346 | 359 | 344 | 359 | 644,013 |
| 1985/02/28 | 354 | 355 | 341 | 342 | 1,009,453 |
| 1985/02/27 | 359 | 363 | 354 | 356 | 671,970 |
| 1985/02/26 | 364 | 366 | 359 | 359 | 1,198,163 |
| 1985/02/25 | 363 | 371 | 359 | 359 | 1,378,886 |
| 1985/02/23 | 368 | 368 | 359 | 363 | 528,190 |
| 1985/02/22 | 362 | 366 | 359 | 364 | 1,331,958 |
| 1985/02/21 | 371 | 371 | 366 | 370 | 721,893 |
| 1985/02/20 | 377 | 377 | 366 | 366 | 1,361,912 |
| 1985/02/19 | 366 | 379 | 364 | 377 | 1,904,081 |
| 1985/02/18 | 364 | 368 | 359 | 361 | 642,016 |
| 1985/02/16 | 364 | 364 | 359 | 359 | 562,138 |
| 1985/02/15 | 370 | 372 | 359 | 359 | 916,595 |
| 1985/02/14 | 376 | 377 | 364 | 370 | 1,413,833 |
| 1985/02/13 | 373 | 386 | 370 | 371 | 3,381,816 |
| 1985/02/12 | 376 | 379 | 368 | 368 | 1,204,154 |
| 1985/02/08 | 364 | 382 | 364 | 371 | 2,179,659 |
| 1985/02/07 | 366 | 372 | 360 | 366 | 1,881,117 |
| 1985/02/06 | 367 | 370 | 357 | 359 | 2,711,843 |
| 1985/02/05 | 385 | 389 | 367 | 367 | 2,952,474 |
| 1985/02/04 | 386 | 391 | 372 | 372 | 3,183,121 |
| 1985/02/02 | 399 | 403 | 381 | 386 | 9,831,929 |
| 1985/02/01 | 386 | 399 | 381 | 398 | 20,738,212 |
| 1985/01/31 | 376 | 386 | 369 | 379 | 15,555,156 |
| 1985/01/30 | 366 | 374 | 361 | 364 | 11,964,660 |
| 1985/01/29 | 335 | 359 | 335 | 359 | 4,399,257 |
| 1985/01/28 | 331 | 335 | 328 | 331 | 1,396,859 |
| 1985/01/26 | 337 | 340 | 326 | 326 | 1,143,248 |
| 1985/01/25 | 340 | 341 | 337 | 337 | 623,045 |
| 1985/01/24 | 339 | 343 | 338 | 338 | 508,221 |
| 1985/01/23 | 346 | 346 | 339 | 341 | 839,713 |
| 1985/01/22 | 353 | 353 | 342 | 343 | 2,167,677 |
| 1985/01/21 | 351 | 357 | 347 | 348 | 2,834,655 |
| 1985/01/19 | 337 | 349 | 336 | 349 | 856,687 |
| 1985/01/18 | 344 | 346 | 337 | 337 | 942,555 |
| 1985/01/17 | 344 | 348 | 336 | 339 | 1,730,348 |
| 1985/01/16 | 358 | 363 | 342 | 342 | 4,108,702 |
| 1985/01/14 | 346 | 355 | 340 | 353 | 2,390,336 |
| 1985/01/11 | 352 | 354 | 344 | 348 | 2,760,768 |
| 1985/01/10 | 361 | 369 | 347 | 348 | 13,914,671 |
| 1985/01/09 | 341 | 361 | 336 | 355 | 21,293,361 |
| 1985/01/08 | 313 | 339 | 313 | 336 | 6,756,643 |
| 1985/01/07 | 319 | 319 | 310 | 313 | 922,586 |
| 1985/01/05 | 324 | 331 | 313 | 313 | 2,926,514 |
| 1985/01/04 | 315 | 323 | 306 | 320 | 1,228,117 |