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 |
---|---|---|---|---|---|
1989/12/29 | 1,202 | 1,212 | 1,162 | 1,162 | 253,611 |
1989/12/28 | 1,232 | 1,232 | 1,212 | 1,212 | 364,441 |
1989/12/27 | 1,192 | 1,232 | 1,182 | 1,232 | 384,411 |
1989/12/26 | 1,172 | 1,192 | 1,152 | 1,182 | 388,405 |
1989/12/25 | 1,202 | 1,202 | 1,162 | 1,182 | 544,166 |
1989/12/22 | 1,202 | 1,222 | 1,192 | 1,202 | 554,151 |
1989/12/21 | 1,222 | 1,242 | 1,202 | 1,202 | 494,242 |
1989/12/20 | 1,242 | 1,262 | 1,222 | 1,242 | 674,965 |
1989/12/19 | 1,262 | 1,292 | 1,242 | 1,242 | 650,004 |
1989/12/18 | 1,262 | 1,282 | 1,262 | 1,282 | 539,174 |
1989/12/15 | 1,282 | 1,292 | 1,262 | 1,282 | 635,027 |
1989/12/14 | 1,282 | 1,292 | 1,272 | 1,272 | 522,200 |
1989/12/13 | 1,282 | 1,302 | 1,262 | 1,262 | 541,170 |
1989/12/12 | 1,282 | 1,302 | 1,272 | 1,292 | 765,826 |
1989/12/11 | 1,322 | 1,322 | 1,292 | 1,292 | 748,852 |
1989/12/08 | 1,332 | 1,332 | 1,302 | 1,322 | 1,367,903 |
1989/12/07 | 1,362 | 1,372 | 1,312 | 1,332 | 3,826,135 |
1989/12/06 | 1,252 | 1,352 | 1,252 | 1,352 | 6,013,782 |
1989/12/05 | 1,292 | 1,292 | 1,262 | 1,272 | 1,183,186 |
1989/12/04 | 1,282 | 1,292 | 1,252 | 1,272 | 1,182,188 |
1989/12/01 | 1,262 | 1,292 | 1,252 | 1,282 | 1,864,143 |
1989/11/30 | 1,292 | 1,302 | 1,262 | 1,272 | 1,103,309 |
1989/11/29 | 1,262 | 1,342 | 1,252 | 1,302 | 6,411,173 |
1989/11/28 | 1,222 | 1,252 | 1,212 | 1,242 | 2,136,725 |
1989/11/27 | 1,202 | 1,222 | 1,182 | 1,202 | 1,239,101 |
1989/11/24 | 1,212 | 1,222 | 1,192 | 1,192 | 1,074,353 |
1989/11/22 | 1,262 | 1,272 | 1,232 | 1,232 | 1,363,909 |
1989/11/21 | 1,292 | 1,302 | 1,262 | 1,262 | 1,574,586 |
1989/11/20 | 1,282 | 1,302 | 1,272 | 1,292 | 1,442,788 |
1989/11/17 | 1,312 | 1,322 | 1,272 | 1,272 | 4,079,746 |
1989/11/16 | 1,332 | 1,342 | 1,292 | 1,322 | 14,206,224 |
1989/11/15 | 1,252 | 1,272 | 1,232 | 1,272 | 13,571,198 |
1989/11/14 | 1,192 | 1,242 | 1,182 | 1,212 | 4,672,837 |
1989/11/13 | 1,162 | 1,192 | 1,152 | 1,192 | 1,574,586 |
1989/11/10 | 1,202 | 1,202 | 1,152 | 1,152 | 1,555,615 |
1989/11/09 | 1,192 | 1,212 | 1,162 | 1,192 | 2,635,959 |
1989/11/08 | 1,242 | 1,252 | 1,172 | 1,182 | 4,321,376 |
1989/11/07 | 1,152 | 1,242 | 1,152 | 1,222 | 7,821,012 |
1989/11/06 | 1,192 | 1,192 | 1,162 | 1,172 | 2,171,671 |
1989/11/02 | 1,162 | 1,192 | 1,132 | 1,192 | 3,223,060 |
1989/11/01 | 1,152 | 1,202 | 1,142 | 1,152 | 12,369,040 |
1989/10/31 | 1,062 | 1,072 | 1,052 | 1,072 | 1,346,935 |
1989/10/30 | 1,062 | 1,082 | 1,062 | 1,072 | 883,646 |
1989/10/27 | 1,082 | 1,082 | 1,052 | 1,052 | 1,767,291 |
1989/10/26 | 1,092 | 1,102 | 1,072 | 1,082 | 1,333,955 |
1989/10/25 | 1,102 | 1,122 | 1,072 | 1,072 | 7,541,440 |
1989/10/24 | 1,002 | 1,092 | 1,002 | 1,092 | 3,132,199 |
1989/10/23 | 1,032 | 1,032 | 1,002 | 1,022 | 902,616 |
1989/10/20 | 997 | 1,032 | 997 | 1,012 | 1,904,081 |
1989/10/19 | 1,012 | 1,022 | 1,002 | 1,002 | 1,716,369 |
1989/10/18 | 1,052 | 1,062 | 1,012 | 1,012 | 2,838,649 |
1989/10/17 | 1,052 | 1,072 | 1,032 | 1,042 | 7,647,278 |
1989/10/16 | 992 | 1,062 | 989 | 1,012 | 9,318,716 |
1989/10/13 | 982 | 1,022 | 982 | 1,022 | 10,099,519 |
1989/10/12 | 956 | 990 | 954 | 973 | 8,875,395 |
1989/10/11 | 949 | 970 | 936 | 954 | 4,880,519 |
1989/10/09 | 912 | 940 | 908 | 939 | 1,168,209 |
1989/10/06 | 919 | 919 | 899 | 902 | 619,051 |
1989/10/05 | 911 | 921 | 906 | 915 | 723,890 |
1989/10/04 | 906 | 911 | 901 | 904 | 816,748 |
1989/10/03 | 920 | 920 | 903 | 905 | 828,730 |
1989/10/02 | 929 | 929 | 909 | 910 | 571,125 |
1989/09/29 | 942 | 942 | 902 | 919 | 2,814,686 |
1989/09/28 | 884 | 961 | 884 | 932 | 8,035,683 |
1989/09/27 | 876 | 881 | 870 | 881 | 946,549 |
1989/09/26 | 871 | 871 | 864 | 867 | 541,170 |
1989/09/25 | 876 | 876 | 865 | 866 | 347,467 |
1989/09/22 | 871 | 884 | 852 | 871 | 900,619 |
1989/09/21 | 837 | 869 | 837 | 869 | 471,278 |
1989/09/20 | 831 | 836 | 830 | 836 | 195,700 |
1989/09/19 | 836 | 836 | 826 | 831 | 212,674 |
1989/09/18 | 826 | 831 | 825 | 827 | 151,767 |
1989/09/14 | 835 | 836 | 831 | 831 | 151,767 |
1989/09/13 | 830 | 840 | 823 | 835 | 132,796 |
1989/09/12 | 822 | 840 | 822 | 840 | 157,758 |
1989/09/11 | 821 | 831 | 821 | 831 | 100,845 |
1989/09/08 | 836 | 841 | 831 | 831 | 290,555 |
1989/09/07 | 836 | 845 | 831 | 841 | 278,573 |
1989/09/06 | 836 | 846 | 836 | 846 | 109,832 |
1989/09/05 | 844 | 851 | 836 | 841 | 114,824 |
1989/09/04 | 832 | 849 | 832 | 844 | 75,884 |
1989/09/01 | 844 | 851 | 831 | 833 | 308,527 |
1989/08/31 | 861 | 866 | 851 | 861 | 355,455 |
1989/08/30 | 866 | 871 | 852 | 861 | 479,265 |
1989/08/29 | 847 | 856 | 846 | 856 | 483,259 |
1989/08/28 | 850 | 851 | 846 | 847 | 227,651 |
1989/08/25 | 850 | 856 | 848 | 851 | 165,746 |
1989/08/24 | 849 | 856 | 844 | 851 | 196,698 |
1989/08/23 | 851 | 852 | 844 | 844 | 260,601 |
1989/08/22 | 851 | 856 | 849 | 851 | 193,703 |
1989/08/21 | 851 | 856 | 851 | 856 | 206,683 |
1989/08/18 | 851 | 856 | 847 | 851 | 175,731 |
1989/08/17 | 860 | 860 | 847 | 851 | 187,712 |
1989/08/16 | 847 | 860 | 842 | 856 | 257,605 |
1989/08/15 | 842 | 856 | 842 | 856 | 114,824 |
1989/08/14 | 847 | 847 | 841 | 842 | 86,867 |
1989/08/11 | 846 | 852 | 846 | 847 | 134,793 |
1989/08/10 | 851 | 856 | 846 | 846 | 133,795 |
1989/08/09 | 861 | 866 | 851 | 861 | 157,758 |
1989/08/08 | 853 | 861 | 845 | 861 | 238,634 |
1989/08/07 | 861 | 861 | 851 | 854 | 129,801 |
1989/08/04 | 867 | 871 | 861 | 861 | 196,698 |
1989/08/03 | 867 | 874 | 860 | 874 | 394,395 |
1989/08/02 | 865 | 874 | 861 | 867 | 732,877 |
1989/08/01 | 866 | 870 | 857 | 865 | 274,579 |
1989/07/31 | 856 | 869 | 856 | 865 | 195,700 |
1989/07/28 | 862 | 871 | 859 | 859 | 409,372 |
1989/07/27 | 851 | 861 | 851 | 852 | 398,389 |
1989/07/26 | 847 | 856 | 844 | 845 | 422,353 |
1989/07/25 | 842 | 847 | 836 | 839 | 302,536 |
1989/07/24 | 834 | 838 | 831 | 838 | 248,619 |
1989/07/21 | 836 | 841 | 833 | 834 | 364,441 |
1989/07/20 | 836 | 840 | 833 | 836 | 160,754 |
1989/07/19 | 833 | 836 | 832 | 834 | 114,824 |
1989/07/18 | 841 | 841 | 833 | 833 | 197,697 |
1989/07/17 | 834 | 841 | 832 | 841 | 204,686 |
1989/07/14 | 841 | 841 | 834 | 834 | 207,682 |
1989/07/13 | 841 | 841 | 837 | 837 | 208,680 |
1989/07/12 | 841 | 844 | 839 | 840 | 178,726 |
1989/07/11 | 841 | 842 | 837 | 838 | 203,688 |
1989/07/10 | 841 | 850 | 831 | 840 | 288,558 |
1989/07/07 | 851 | 851 | 837 | 843 | 250,616 |
1989/07/06 | 845 | 851 | 841 | 842 | 208,680 |
1989/07/05 | 842 | 844 | 839 | 842 | 187,712 |
1989/07/04 | 841 | 850 | 841 | 846 | 226,653 |
1989/07/03 | 851 | 851 | 822 | 831 | 466,285 |
1989/06/30 | 866 | 866 | 849 | 849 | 642,016 |
1989/06/29 | 881 | 881 | 862 | 866 | 527,192 |
1989/06/28 | 882 | 888 | 861 | 881 | 2,300,474 |
1989/06/27 | 858 | 880 | 856 | 876 | 1,598,550 |
1989/06/26 | 852 | 861 | 847 | 858 | 472,276 |
1989/06/23 | 841 | 861 | 837 | 846 | 1,049,391 |
1989/06/22 | 811 | 831 | 811 | 831 | 201,691 |
1989/06/21 | 816 | 826 | 811 | 818 | 160,754 |
1989/06/20 | 811 | 821 | 804 | 816 | 227,651 |
1989/06/19 | 816 | 816 | 801 | 802 | 111,829 |
1989/06/16 | 823 | 823 | 806 | 816 | 364,441 |
1989/06/15 | 846 | 846 | 821 | 831 | 367,437 |
1989/06/14 | 831 | 841 | 831 | 832 | 164,747 |
1989/06/13 | 853 | 853 | 840 | 841 | 273,581 |
1989/06/12 | 852 | 852 | 831 | 843 | 151,767 |
1989/06/09 | 864 | 866 | 851 | 851 | 200,692 |
1989/06/08 | 863 | 871 | 849 | 849 | 301,538 |
1989/06/07 | 841 | 849 | 836 | 849 | 236,637 |
1989/06/06 | 834 | 841 | 821 | 840 | 383,412 |
1989/06/05 | 843 | 851 | 841 | 844 | 193,703 |
1989/06/02 | 841 | 853 | 841 | 842 | 546,163 |
1989/06/01 | 871 | 871 | 840 | 842 | 850,696 |
1989/05/31 | 871 | 884 | 869 | 874 | 502,230 |
1989/05/30 | 881 | 883 | 868 | 871 | 508,221 |
1989/05/29 | 881 | 890 | 875 | 881 | 705,918 |
1989/05/26 | 869 | 878 | 869 | 872 | 406,377 |
1989/05/25 | 867 | 878 | 867 | 878 | 190,708 |
1989/05/24 | 871 | 881 | 866 | 868 | 436,331 |
1989/05/23 | 861 | 871 | 855 | 871 | 529,189 |
1989/05/22 | 872 | 881 | 872 | 872 | 288,558 |
1989/05/19 | 884 | 886 | 873 | 881 | 305,532 |
1989/05/18 | 881 | 884 | 871 | 884 | 335,486 |
1989/05/17 | 881 | 884 | 867 | 884 | 313,519 |
1989/05/16 | 874 | 874 | 864 | 865 | 248,619 |
1989/05/15 | 867 | 880 | 862 | 874 | 368,435 |
1989/05/12 | 886 | 886 | 871 | 877 | 494,242 |
1989/05/11 | 886 | 886 | 871 | 876 | 266,591 |
1989/05/10 | 871 | 881 | 866 | 876 | 452,307 |
1989/05/09 | 886 | 891 | 871 | 871 | 599,082 |
1989/05/08 | 901 | 911 | 891 | 895 | 715,903 |
1989/05/02 | 901 | 918 | 891 | 911 | 4,483,128 |
1989/05/01 | 895 | 909 | 888 | 902 | 4,986,357 |
1989/04/28 | 866 | 894 | 862 | 886 | 6,833,525 |
1989/04/27 | 840 | 861 | 836 | 852 | 1,380,883 |
1989/04/26 | 841 | 846 | 828 | 832 | 476,270 |
1989/04/25 | 834 | 841 | 826 | 833 | 389,403 |
1989/04/24 | 850 | 850 | 833 | 834 | 214,671 |
1989/04/21 | 821 | 853 | 819 | 846 | 606,071 |
1989/04/20 | 863 | 863 | 837 | 837 | 1,059,376 |
1989/04/19 | 831 | 866 | 826 | 863 | 1,695,401 |
1989/04/18 | 820 | 830 | 816 | 822 | 429,342 |
1989/04/17 | 816 | 821 | 812 | 815 | 351,461 |
1989/04/14 | 811 | 816 | 806 | 811 | 315,516 |
1989/04/13 | 816 | 821 | 811 | 811 | 343,474 |
1989/04/12 | 825 | 831 | 819 | 821 | 456,301 |
1989/04/11 | 811 | 830 | 811 | 822 | 488,252 |
1989/04/10 | 821 | 826 | 811 | 816 | 422,353 |
1989/04/07 | 816 | 830 | 816 | 819 | 556,148 |
1989/04/06 | 841 | 849 | 811 | 826 | 619,051 |
1989/04/05 | 851 | 851 | 841 | 841 | 1,148,240 |
1989/04/04 | 858 | 861 | 841 | 841 | 545,164 |
1989/04/03 | 851 | 870 | 850 | 858 | 1,815,218 |
1989/03/31 | 859 | 871 | 841 | 849 | 3,578,515 |
1989/03/30 | 831 | 859 | 831 | 859 | 3,417,761 |
1989/03/29 | 801 | 807 | 796 | 801 | 640,019 |
1989/03/28 | 762 | 781 | 751 | 781 | 348,466 |
1989/03/27 | 768 | 775 | 741 | 766 | 477,268 |
1989/03/24 | 781 | 781 | 766 | 766 | 654,996 |
1989/03/23 | 761 | 781 | 761 | 775 | 605,073 |
1989/03/22 | 771 | 781 | 763 | 771 | 643,014 |
1989/03/20 | 782 | 796 | 781 | 781 | 885,642 |
1989/03/17 | 805 | 811 | 801 | 802 | 654,996 |
1989/03/16 | 813 | 814 | 800 | 805 | 558,144 |
1989/03/15 | 802 | 816 | 801 | 806 | 575,118 |
1989/03/14 | 809 | 816 | 791 | 801 | 633,030 |
1989/03/13 | 827 | 827 | 806 | 807 | 562,138 |
1989/03/10 | 831 | 831 | 819 | 821 | 664,981 |
1989/03/09 | 840 | 841 | 816 | 826 | 1,018,439 |
1989/03/08 | 836 | 848 | 836 | 836 | 3,353,859 |
1989/03/07 | 820 | 831 | 814 | 816 | 1,316,981 |
1989/03/06 | 836 | 840 | 802 | 814 | 1,947,016 |
1989/03/03 | 851 | 870 | 814 | 829 | 6,849,501 |
1989/03/02 | 787 | 842 | 785 | 841 | 6,882,450 |
1989/03/01 | 791 | 799 | 771 | 781 | 3,505,626 |
1989/02/28 | 760 | 794 | 757 | 781 | 7,142,052 |
1989/02/27 | 736 | 761 | 736 | 751 | 1,443,787 |
1989/02/23 | 749 | 749 | 736 | 748 | 1,064,368 |
1989/02/22 | 756 | 756 | 741 | 749 | 1,809,227 |
1989/02/21 | 729 | 756 | 726 | 742 | 1,915,065 |
1989/02/20 | 740 | 741 | 731 | 731 | 553,152 |
1989/02/17 | 737 | 741 | 731 | 732 | 721,893 |
1989/02/16 | 746 | 753 | 730 | 730 | 1,712,375 |
1989/02/15 | 719 | 752 | 717 | 741 | 4,479,134 |
1989/02/14 | 705 | 721 | 701 | 721 | 831,725 |
1989/02/13 | 704 | 708 | 701 | 708 | 559,143 |
1989/02/10 | 709 | 721 | 707 | 714 | 406,377 |
1989/02/09 | 716 | 728 | 711 | 711 | 1,070,359 |
1989/02/08 | 723 | 725 | 714 | 714 | 580,111 |
1989/02/07 | 729 | 731 | 712 | 713 | 691,939 |
1989/02/06 | 740 | 740 | 724 | 731 | 956,534 |
1989/02/03 | 726 | 740 | 723 | 734 | 2,751,782 |
1989/02/02 | 711 | 724 | 709 | 717 | 878,653 |
1989/02/01 | 726 | 726 | 711 | 716 | 1,426,813 |
1989/01/31 | 722 | 729 | 721 | 721 | 1,319,977 |
1989/01/30 | 720 | 726 | 714 | 726 | 1,786,262 |
1989/01/28 | 721 | 721 | 712 | 716 | 1,018,439 |
1989/01/27 | 703 | 721 | 702 | 721 | 2,459,230 |
1989/01/26 | 699 | 703 | 696 | 701 | 584,105 |
1989/01/25 | 709 | 709 | 699 | 699 | 1,334,954 |
1989/01/24 | 716 | 717 | 703 | 708 | 2,057,846 |
1989/01/23 | 699 | 710 | 692 | 709 | 1,754,311 |
1989/01/20 | 696 | 699 | 683 | 696 | 1,180,191 |
1989/01/19 | 703 | 704 | 691 | 699 | 1,520,669 |
1989/01/18 | 690 | 709 | 687 | 697 | 4,926,449 |
1989/01/17 | 687 | 691 | 680 | 686 | 1,730,348 |
1989/01/13 | 680 | 697 | 672 | 687 | 4,868,537 |
1989/01/12 | 686 | 687 | 671 | 677 | 2,974,441 |
1989/01/11 | 659 | 677 | 652 | 676 | 1,936,032 |
1989/01/10 | 652 | 659 | 638 | 658 | 1,010,451 |
1989/01/09 | 639 | 651 | 638 | 651 | 530,187 |
1989/01/06 | 640 | 641 | 632 | 641 | 364,441 |
1989/01/05 | 635 | 643 | 635 | 643 | 367,437 |
1989/01/04 | 636 | 636 | 629 | 631 | 122,812 |