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 |
---|---|---|---|---|---|
1987/12/28 | 442 | 451 | 442 | 446 | 176,729 |
1987/12/26 | 473 | 476 | 458 | 458 | 218,665 |
1987/12/25 | 476 | 476 | 458 | 471 | 220,662 |
1987/12/24 | 488 | 490 | 481 | 483 | 186,714 |
1987/12/23 | 487 | 490 | 481 | 486 | 101,844 |
1987/12/22 | 487 | 496 | 481 | 482 | 343,474 |
1987/12/21 | 488 | 496 | 484 | 487 | 169,740 |
1987/12/18 | 496 | 498 | 482 | 483 | 180,723 |
1987/12/17 | 495 | 500 | 488 | 491 | 199,694 |
1987/12/16 | 493 | 497 | 487 | 490 | 363,443 |
1987/12/15 | 501 | 505 | 493 | 498 | 158,757 |
1987/12/14 | 503 | 511 | 491 | 491 | 121,813 |
1987/12/11 | 501 | 511 | 499 | 499 | 215,669 |
1987/12/10 | 513 | 513 | 507 | 511 | 162,751 |
1987/12/09 | 516 | 516 | 508 | 511 | 304,533 |
1987/12/08 | 519 | 519 | 505 | 506 | 170,738 |
1987/12/07 | 517 | 518 | 503 | 514 | 319,510 |
1987/12/05 | 519 | 521 | 512 | 518 | 189,709 |
1987/12/04 | 519 | 521 | 510 | 516 | 479,265 |
1987/12/03 | 497 | 521 | 497 | 520 | 468,282 |
1987/12/02 | 492 | 502 | 492 | 501 | 220,662 |
1987/12/01 | 489 | 491 | 486 | 487 | 138,787 |
1987/11/30 | 487 | 492 | 486 | 491 | 103,841 |
1987/11/28 | 494 | 499 | 486 | 486 | 58,910 |
1987/11/27 | 501 | 501 | 491 | 501 | 178,726 |
1987/11/26 | 500 | 501 | 486 | 491 | 236,637 |
1987/11/25 | 486 | 496 | 482 | 496 | 66,897 |
1987/11/24 | 491 | 496 | 481 | 481 | 69,893 |
1987/11/20 | 479 | 491 | 476 | 486 | 67,896 |
1987/11/19 | 476 | 481 | 476 | 476 | 146,775 |
1987/11/18 | 481 | 481 | 471 | 476 | 177,728 |
1987/11/17 | 481 | 486 | 471 | 481 | 105,838 |
1987/11/16 | 487 | 497 | 487 | 491 | 126,806 |
1987/11/13 | 486 | 486 | 477 | 481 | 223,657 |
1987/11/12 | 461 | 466 | 446 | 451 | 291,553 |
1987/11/11 | 461 | 461 | 441 | 451 | 372,429 |
1987/11/10 | 486 | 486 | 451 | 455 | 176,729 |
1987/11/09 | 497 | 497 | 486 | 486 | 139,786 |
1987/11/07 | 501 | 501 | 497 | 497 | 106,836 |
1987/11/06 | 500 | 501 | 497 | 497 | 133,795 |
1987/11/05 | 506 | 506 | 501 | 501 | 183,718 |
1987/11/04 | 516 | 517 | 511 | 511 | 121,813 |
1987/11/02 | 521 | 526 | 517 | 521 | 184,717 |
1987/10/31 | 504 | 529 | 504 | 529 | 110,830 |
1987/10/30 | 531 | 531 | 511 | 514 | 175,731 |
1987/10/29 | 530 | 530 | 501 | 501 | 411,369 |
1987/10/28 | 541 | 541 | 521 | 531 | 268,588 |
1987/10/27 | 502 | 531 | 501 | 516 | 380,417 |
1987/10/26 | 521 | 541 | 500 | 503 | 518,206 |
1987/10/24 | 531 | 541 | 528 | 528 | 202,689 |
1987/10/23 | 531 | 541 | 531 | 531 | 411,369 |
1987/10/22 | 576 | 576 | 551 | 551 | 574,120 |
1987/10/21 | 483 | 541 | 483 | 536 | 725,887 |
1987/10/20 | 482 | 482 | 482 | 482 | 285,562 |
1987/10/19 | 576 | 589 | 576 | 582 | 467,284 |
1987/10/16 | 597 | 606 | 596 | 601 | 372,429 |
1987/10/15 | 601 | 611 | 597 | 603 | 411,369 |
1987/10/14 | 614 | 616 | 603 | 604 | 1,031,419 |
1987/10/13 | 599 | 620 | 591 | 609 | 2,178,660 |
1987/10/12 | 599 | 599 | 586 | 589 | 292,552 |
1987/10/09 | 579 | 601 | 578 | 599 | 738,867 |
1987/10/08 | 576 | 581 | 576 | 578 | 240,631 |
1987/10/07 | 579 | 586 | 576 | 576 | 372,429 |
1987/10/06 | 584 | 586 | 582 | 586 | 300,539 |
1987/10/05 | 583 | 591 | 583 | 586 | 168,741 |
1987/10/03 | 601 | 601 | 581 | 582 | 333,489 |
1987/10/02 | 581 | 600 | 579 | 599 | 518,206 |
1987/10/01 | 581 | 589 | 578 | 581 | 313,519 |
1987/09/30 | 577 | 591 | 576 | 576 | 352,460 |
1987/09/29 | 591 | 591 | 577 | 577 | 214,671 |
1987/09/28 | 587 | 590 | 577 | 588 | 204,686 |
1987/09/26 | 561 | 581 | 561 | 567 | 335,486 |
1987/09/25 | 576 | 577 | 566 | 571 | 414,365 |
1987/09/24 | 585 | 591 | 574 | 574 | 413,366 |
1987/09/22 | 586 | 596 | 582 | 582 | 347,467 |
1987/09/21 | 610 | 610 | 601 | 601 | 406,377 |
1987/09/18 | 583 | 611 | 582 | 600 | 822,739 |
1987/09/17 | 591 | 591 | 581 | 584 | 241,630 |
1987/09/16 | 584 | 587 | 577 | 581 | 278,573 |
1987/09/14 | 583 | 591 | 583 | 584 | 216,668 |
1987/09/11 | 587 | 596 | 581 | 582 | 364,441 |
1987/09/10 | 590 | 591 | 586 | 591 | 246,622 |
1987/09/09 | 603 | 611 | 586 | 586 | 734,874 |
1987/09/08 | 601 | 609 | 593 | 593 | 505,226 |
1987/09/07 | 607 | 611 | 601 | 601 | 490,249 |
1987/09/05 | 619 | 619 | 606 | 606 | 685,949 |
1987/09/04 | 603 | 611 | 601 | 605 | 465,287 |
1987/09/03 | 609 | 611 | 596 | 607 | 888,638 |
1987/09/02 | 616 | 616 | 607 | 609 | 917,593 |
1987/09/01 | 611 | 616 | 601 | 616 | 501,232 |
1987/08/31 | 601 | 614 | 595 | 611 | 767,823 |
1987/08/29 | 610 | 610 | 596 | 600 | 729,881 |
1987/08/28 | 614 | 614 | 606 | 610 | 1,310,990 |
1987/08/27 | 620 | 621 | 606 | 610 | 1,317,980 |
1987/08/26 | 601 | 619 | 592 | 616 | 2,137,723 |
1987/08/25 | 592 | 596 | 581 | 581 | 400,386 |
1987/08/24 | 593 | 599 | 591 | 592 | 487,253 |
1987/08/22 | 599 | 601 | 591 | 592 | 297,544 |
1987/08/21 | 601 | 606 | 589 | 589 | 1,021,434 |
1987/08/20 | 591 | 601 | 587 | 597 | 933,569 |
1987/08/19 | 596 | 596 | 576 | 590 | 406,377 |
1987/08/18 | 576 | 601 | 576 | 601 | 595,088 |
1987/08/17 | 576 | 580 | 572 | 576 | 532,184 |
1987/08/14 | 601 | 601 | 582 | 582 | 1,103,309 |
1987/08/13 | 601 | 601 | 597 | 598 | 971,511 |
1987/08/12 | 596 | 601 | 592 | 596 | 673,967 |
1987/08/11 | 595 | 601 | 591 | 591 | 555,149 |
1987/08/10 | 601 | 604 | 591 | 591 | 569,128 |
1987/08/07 | 604 | 612 | 591 | 596 | 1,062,372 |
1987/08/06 | 600 | 624 | 591 | 612 | 3,333,890 |
1987/08/05 | 591 | 600 | 585 | 591 | 1,769,288 |
1987/08/04 | 596 | 610 | 579 | 583 | 3,241,032 |
1987/08/03 | 631 | 636 | 606 | 611 | 6,397,194 |
1987/08/01 | 626 | 656 | 626 | 641 | 18,072,298 |
1987/07/31 | 606 | 606 | 606 | 606 | 9,277,779 |
1987/07/30 | 497 | 511 | 497 | 506 | 264,594 |
1987/07/29 | 501 | 511 | 501 | 507 | 343,474 |
1987/07/28 | 511 | 511 | 501 | 511 | 179,725 |
1987/07/27 | 501 | 511 | 496 | 511 | 377,421 |
1987/07/25 | 504 | 505 | 499 | 499 | 239,633 |
1987/07/24 | 499 | 511 | 496 | 496 | 307,529 |
1987/07/23 | 491 | 500 | 481 | 491 | 211,676 |
1987/07/22 | 496 | 501 | 491 | 491 | 266,591 |
1987/07/21 | 492 | 501 | 476 | 493 | 384,411 |
1987/07/20 | 511 | 519 | 511 | 512 | 284,564 |
1987/07/17 | 521 | 530 | 518 | 529 | 301,538 |
1987/07/16 | 524 | 531 | 513 | 513 | 360,447 |
1987/07/15 | 526 | 530 | 521 | 524 | 223,657 |
1987/07/14 | 531 | 531 | 526 | 527 | 200,692 |
1987/07/13 | 526 | 531 | 526 | 531 | 211,676 |
1987/07/10 | 531 | 535 | 523 | 526 | 291,553 |
1987/07/09 | 521 | 530 | 519 | 522 | 339,480 |
1987/07/08 | 527 | 540 | 521 | 531 | 465,287 |
1987/07/07 | 532 | 544 | 522 | 522 | 755,841 |
1987/07/06 | 546 | 548 | 533 | 533 | 794,782 |
1987/07/04 | 554 | 554 | 546 | 551 | 1,128,271 |
1987/07/03 | 566 | 571 | 543 | 549 | 4,467,153 |
1987/07/02 | 535 | 560 | 531 | 560 | 3,744,261 |
1987/07/01 | 526 | 534 | 522 | 526 | 856,687 |
1987/06/30 | 536 | 536 | 519 | 526 | 971,511 |
1987/06/29 | 554 | 556 | 531 | 538 | 2,398,324 |
1987/06/27 | 549 | 555 | 544 | 555 | 5,447,650 |
1987/06/26 | 541 | 556 | 532 | 536 | 4,137,658 |
1987/06/25 | 512 | 521 | 503 | 516 | 1,149,238 |
1987/06/24 | 514 | 516 | 496 | 502 | 982,494 |
1987/06/23 | 501 | 517 | 500 | 514 | 687,945 |
1987/06/22 | 503 | 506 | 491 | 500 | 352,460 |
1987/06/19 | 509 | 511 | 501 | 502 | 497,238 |
1987/06/18 | 501 | 505 | 492 | 503 | 573,121 |
1987/06/17 | 499 | 501 | 486 | 486 | 1,064,368 |
1987/06/16 | 510 | 510 | 499 | 499 | 524,196 |
1987/06/15 | 502 | 515 | 501 | 501 | 409,372 |
1987/06/12 | 509 | 516 | 504 | 506 | 785,796 |
1987/06/11 | 521 | 525 | 511 | 511 | 370,432 |
1987/06/10 | 521 | 526 | 516 | 516 | 403,382 |
1987/06/09 | 526 | 529 | 521 | 521 | 560,141 |
1987/06/08 | 526 | 531 | 521 | 522 | 652,999 |
1987/06/06 | 526 | 526 | 519 | 526 | 421,354 |
1987/06/05 | 529 | 529 | 519 | 523 | 743,860 |
1987/06/04 | 537 | 545 | 516 | 519 | 3,772,218 |
1987/06/03 | 514 | 535 | 514 | 535 | 2,682,888 |
1987/06/02 | 521 | 522 | 511 | 514 | 577,115 |
1987/06/01 | 529 | 530 | 519 | 523 | 1,245,091 |
1987/05/30 | 528 | 531 | 524 | 524 | 1,556,614 |
1987/05/29 | 519 | 531 | 516 | 524 | 2,184,651 |
1987/05/28 | 480 | 516 | 477 | 514 | 1,168,209 |
1987/05/27 | 485 | 487 | 476 | 481 | 517,207 |
1987/05/26 | 492 | 497 | 482 | 490 | 494,242 |
1987/05/25 | 492 | 501 | 491 | 496 | 328,496 |
1987/05/23 | 509 | 509 | 491 | 491 | 546,163 |
1987/05/22 | 492 | 506 | 488 | 506 | 819,743 |
1987/05/21 | 477 | 481 | 476 | 477 | 333,489 |
1987/05/20 | 481 | 482 | 471 | 473 | 396,392 |
1987/05/19 | 486 | 491 | 481 | 482 | 446,316 |
1987/05/18 | 501 | 504 | 490 | 491 | 462,291 |
1987/05/15 | 506 | 509 | 501 | 501 | 1,027,425 |
1987/05/14 | 501 | 507 | 499 | 501 | 1,009,453 |
1987/05/13 | 507 | 511 | 499 | 501 | 1,459,762 |
1987/05/12 | 511 | 520 | 503 | 509 | 1,051,388 |
1987/05/11 | 531 | 531 | 521 | 521 | 914,598 |
1987/05/08 | 531 | 534 | 516 | 523 | 3,318,913 |
1987/05/07 | 536 | 539 | 523 | 528 | 6,189,512 |
1987/05/06 | 530 | 532 | 510 | 531 | 7,938,831 |
1987/05/02 | 501 | 510 | 498 | 510 | 4,042,803 |
1987/05/01 | 486 | 496 | 481 | 496 | 2,589,031 |
1987/04/30 | 471 | 471 | 451 | 451 | 436,331 |
1987/04/28 | 456 | 461 | 433 | 433 | 183,718 |
1987/04/27 | 466 | 471 | 451 | 451 | 474,273 |
1987/04/25 | 481 | 483 | 472 | 481 | 843,707 |
1987/04/24 | 471 | 477 | 466 | 476 | 1,197,165 |
1987/04/23 | 441 | 453 | 441 | 451 | 351,461 |
1987/04/22 | 432 | 441 | 432 | 436 | 261,599 |
1987/04/21 | 441 | 441 | 431 | 432 | 250,616 |
1987/04/20 | 443 | 446 | 436 | 436 | 260,601 |
1987/04/17 | 447 | 451 | 444 | 444 | 311,522 |
1987/04/16 | 442 | 451 | 442 | 445 | 229,648 |
1987/04/15 | 447 | 447 | 442 | 443 | 194,702 |
1987/04/14 | 441 | 455 | 439 | 455 | 304,533 |
1987/04/13 | 447 | 451 | 443 | 443 | 344,472 |
1987/04/10 | 451 | 452 | 447 | 449 | 374,426 |
1987/04/09 | 458 | 461 | 452 | 452 | 534,181 |
1987/04/08 | 448 | 465 | 447 | 453 | 648,007 |
1987/04/07 | 447 | 450 | 446 | 446 | 222,659 |
1987/04/06 | 451 | 456 | 446 | 446 | 234,640 |
1987/04/04 | 451 | 456 | 449 | 451 | 423,351 |
1987/04/03 | 451 | 451 | 446 | 449 | 335,486 |
1987/04/02 | 446 | 451 | 444 | 451 | 266,591 |
1987/04/01 | 441 | 446 | 437 | 441 | 398,389 |
1987/03/31 | 446 | 446 | 436 | 444 | 305,532 |
1987/03/30 | 457 | 457 | 451 | 451 | 467,284 |
1987/03/28 | 461 | 464 | 452 | 452 | 393,397 |
1987/03/27 | 456 | 480 | 454 | 461 | 556,148 |
1987/03/26 | 456 | 461 | 452 | 456 | 465,287 |
1987/03/25 | 466 | 466 | 456 | 458 | 312,521 |
1987/03/24 | 476 | 477 | 456 | 461 | 506,224 |
1987/03/23 | 467 | 490 | 467 | 476 | 877,655 |
1987/03/20 | 472 | 476 | 466 | 467 | 513,213 |
1987/03/19 | 479 | 481 | 471 | 471 | 809,759 |
1987/03/18 | 467 | 479 | 466 | 471 | 564,135 |
1987/03/17 | 467 | 481 | 466 | 466 | 455,302 |
1987/03/16 | 476 | 476 | 463 | 471 | 454,304 |
1987/03/13 | 487 | 490 | 471 | 476 | 690,941 |
1987/03/12 | 496 | 504 | 478 | 484 | 3,044,334 |
1987/03/11 | 479 | 492 | 479 | 486 | 2,530,122 |
1987/03/10 | 470 | 486 | 467 | 474 | 1,635,493 |
1987/03/09 | 475 | 484 | 471 | 475 | 1,447,781 |
1987/03/07 | 481 | 481 | 466 | 467 | 764,828 |
1987/03/06 | 451 | 480 | 451 | 480 | 1,737,337 |
1987/03/05 | 457 | 461 | 441 | 446 | 591,094 |
1987/03/04 | 462 | 468 | 456 | 456 | 457,299 |
1987/03/03 | 470 | 470 | 452 | 452 | 633,030 |
1987/03/02 | 486 | 487 | 467 | 471 | 2,297,478 |
1987/02/28 | 472 | 481 | 471 | 481 | 3,545,565 |
1987/02/27 | 454 | 481 | 451 | 462 | 2,142,716 |
1987/02/26 | 441 | 460 | 437 | 459 | 1,044,399 |
1987/02/25 | 440 | 450 | 437 | 441 | 942,555 |
1987/02/24 | 436 | 450 | 432 | 439 | 404,380 |
1987/02/23 | 441 | 446 | 430 | 432 | 426,346 |
1987/02/20 | 452 | 453 | 441 | 450 | 549,158 |
1987/02/19 | 465 | 466 | 453 | 453 | 763,829 |
1987/02/18 | 468 | 476 | 461 | 463 | 1,636,492 |
1987/02/17 | 491 | 494 | 456 | 461 | 5,160,090 |
1987/02/16 | 458 | 487 | 456 | 486 | 9,525,399 |
1987/02/13 | 451 | 459 | 448 | 448 | 3,489,651 |
1987/02/12 | 450 | 450 | 442 | 448 | 1,773,282 |
1987/02/10 | 445 | 445 | 426 | 426 | 1,240,099 |
1987/02/09 | 410 | 411 | 406 | 410 | 150,769 |
1987/02/07 | 413 | 416 | 408 | 410 | 192,705 |
1987/02/06 | 419 | 419 | 414 | 415 | 231,645 |
1987/02/05 | 412 | 418 | 411 | 416 | 256,607 |
1987/02/04 | 424 | 427 | 411 | 411 | 349,464 |
1987/02/03 | 427 | 428 | 421 | 426 | 358,451 |
1987/02/02 | 427 | 428 | 423 | 427 | 293,550 |
1987/01/31 | 441 | 441 | 437 | 437 | 858,684 |
1987/01/30 | 425 | 451 | 422 | 442 | 2,620,982 |
1987/01/29 | 415 | 421 | 411 | 420 | 563,137 |
1987/01/28 | 406 | 411 | 402 | 402 | 537,177 |
1987/01/27 | 416 | 417 | 405 | 405 | 286,561 |
1987/01/26 | 422 | 424 | 416 | 419 | 538,175 |
1987/01/24 | 421 | 424 | 419 | 422 | 406,377 |
1987/01/23 | 424 | 429 | 420 | 421 | 973,508 |
1987/01/22 | 416 | 426 | 415 | 419 | 1,539,640 |
1987/01/21 | 408 | 420 | 406 | 414 | 1,695,401 |
1987/01/20 | 401 | 408 | 397 | 405 | 665,979 |
1987/01/19 | 401 | 404 | 397 | 397 | 371,431 |
1987/01/16 | 393 | 404 | 393 | 400 | 430,340 |
1987/01/14 | 380 | 391 | 376 | 391 | 133,795 |
1987/01/13 | 379 | 384 | 378 | 381 | 219,663 |
1987/01/12 | 389 | 391 | 384 | 384 | 153,764 |
1987/01/09 | 387 | 389 | 386 | 387 | 374,426 |
1987/01/08 | 383 | 389 | 383 | 387 | 231,645 |
1987/01/07 | 382 | 391 | 379 | 381 | 402,383 |
1987/01/06 | 367 | 381 | 367 | 379 | 160,754 |
1987/01/05 | 361 | 366 | 361 | 366 | 91,859 |