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 |
|---|---|---|---|---|---|
| 1990/12/28 | 685 | 691 | 666 | 676 | 140,784 |
| 1990/12/27 | 685 | 700 | 681 | 682 | 309,526 |
| 1990/12/26 | 662 | 686 | 661 | 686 | 216,668 |
| 1990/12/25 | 692 | 692 | 672 | 673 | 186,714 |
| 1990/12/21 | 681 | 699 | 681 | 682 | 210,677 |
| 1990/12/20 | 720 | 720 | 691 | 701 | 403,382 |
| 1990/12/19 | 711 | 716 | 691 | 711 | 519,204 |
| 1990/12/18 | 697 | 700 | 682 | 700 | 241,630 |
| 1990/12/17 | 696 | 696 | 681 | 687 | 110,830 |
| 1990/12/14 | 681 | 696 | 671 | 696 | 1,455,769 |
| 1990/12/13 | 691 | 701 | 682 | 701 | 230,646 |
| 1990/12/12 | 670 | 701 | 653 | 661 | 187,712 |
| 1990/12/11 | 651 | 673 | 651 | 673 | 162,751 |
| 1990/12/10 | 666 | 676 | 661 | 671 | 375,425 |
| 1990/12/07 | 636 | 661 | 636 | 660 | 338,481 |
| 1990/12/06 | 591 | 621 | 591 | 596 | 267,590 |
| 1990/12/05 | 601 | 601 | 551 | 591 | 245,623 |
| 1990/12/04 | 611 | 621 | 581 | 581 | 245,623 |
| 1990/12/03 | 626 | 636 | 591 | 611 | 218,665 |
| 1990/11/30 | 606 | 621 | 606 | 606 | 232,643 |
| 1990/11/29 | 613 | 646 | 613 | 646 | 122,812 |
| 1990/11/28 | 671 | 680 | 658 | 661 | 174,732 |
| 1990/11/27 | 656 | 681 | 651 | 681 | 149,770 |
| 1990/11/26 | 654 | 671 | 654 | 666 | 130,800 |
| 1990/11/22 | 626 | 651 | 607 | 651 | 303,535 |
| 1990/11/21 | 616 | 626 | 601 | 616 | 145,777 |
| 1990/11/20 | 621 | 626 | 607 | 626 | 85,868 |
| 1990/11/19 | 636 | 641 | 621 | 631 | 129,801 |
| 1990/11/16 | 621 | 621 | 611 | 616 | 408,374 |
| 1990/11/15 | 680 | 680 | 651 | 651 | 1,204,154 |
| 1990/11/14 | 695 | 701 | 670 | 690 | 156,760 |
| 1990/11/13 | 701 | 701 | 681 | 697 | 197,697 |
| 1990/11/09 | 677 | 677 | 650 | 661 | 256,607 |
| 1990/11/08 | 711 | 711 | 666 | 667 | 341,477 |
| 1990/11/07 | 717 | 717 | 701 | 702 | 213,672 |
| 1990/11/06 | 721 | 721 | 706 | 707 | 281,568 |
| 1990/11/05 | 711 | 711 | 691 | 701 | 144,778 |
| 1990/11/02 | 721 | 726 | 686 | 701 | 181,721 |
| 1990/11/01 | 735 | 735 | 706 | 731 | 325,501 |
| 1990/10/31 | 731 | 751 | 726 | 736 | 351,461 |
| 1990/10/30 | 739 | 743 | 697 | 731 | 526,193 |
| 1990/10/29 | 711 | 733 | 701 | 719 | 307,529 |
| 1990/10/26 | 710 | 715 | 709 | 709 | 211,676 |
| 1990/10/25 | 716 | 725 | 713 | 716 | 213,672 |
| 1990/10/24 | 714 | 714 | 681 | 706 | 397,391 |
| 1990/10/23 | 688 | 721 | 688 | 720 | 614,059 |
| 1990/10/22 | 690 | 695 | 682 | 686 | 259,602 |
| 1990/10/19 | 672 | 690 | 659 | 671 | 296,545 |
| 1990/10/18 | 671 | 695 | 671 | 672 | 192,705 |
| 1990/10/17 | 681 | 690 | 661 | 671 | 205,685 |
| 1990/10/16 | 661 | 676 | 641 | 671 | 243,627 |
| 1990/10/15 | 621 | 644 | 611 | 644 | 130,800 |
| 1990/10/12 | 561 | 605 | 561 | 601 | 85,868 |
| 1990/10/11 | 596 | 601 | 581 | 581 | 78,879 |
| 1990/10/09 | 631 | 641 | 601 | 621 | 203,688 |
| 1990/10/08 | 596 | 621 | 596 | 611 | 178,726 |
| 1990/10/05 | 571 | 597 | 571 | 571 | 158,757 |
| 1990/10/04 | 569 | 586 | 551 | 561 | 109,832 |
| 1990/10/03 | 559 | 582 | 551 | 559 | 393,397 |
| 1990/10/02 | 561 | 561 | 561 | 561 | 250,616 |
| 1990/10/01 | 522 | 541 | 471 | 481 | 510,218 |
| 1990/09/28 | 521 | 521 | 521 | 521 | 306,530 |
| 1990/09/27 | 635 | 636 | 601 | 621 | 222,659 |
| 1990/09/26 | 700 | 700 | 636 | 636 | 177,728 |
| 1990/09/25 | 725 | 725 | 694 | 716 | 175,731 |
| 1990/09/21 | 701 | 725 | 672 | 725 | 328,496 |
| 1990/09/20 | 702 | 712 | 679 | 693 | 172,735 |
| 1990/09/19 | 681 | 726 | 681 | 725 | 151,767 |
| 1990/09/18 | 691 | 695 | 672 | 691 | 151,767 |
| 1990/09/17 | 708 | 725 | 691 | 724 | 205,685 |
| 1990/09/14 | 751 | 756 | 717 | 718 | 768,822 |
| 1990/09/13 | 771 | 790 | 751 | 761 | 290,555 |
| 1990/09/12 | 751 | 801 | 751 | 776 | 423,351 |
| 1990/09/11 | 741 | 801 | 731 | 751 | 837,716 |
| 1990/09/10 | 666 | 745 | 666 | 745 | 340,478 |
| 1990/09/07 | 619 | 656 | 618 | 656 | 269,587 |
| 1990/09/06 | 651 | 652 | 611 | 629 | 212,674 |
| 1990/09/05 | 671 | 672 | 625 | 641 | 335,486 |
| 1990/09/04 | 706 | 707 | 681 | 691 | 193,703 |
| 1990/09/03 | 749 | 751 | 702 | 702 | 164,747 |
| 1990/08/31 | 731 | 751 | 711 | 736 | 146,775 |
| 1990/08/30 | 726 | 751 | 701 | 751 | 289,556 |
| 1990/08/29 | 730 | 730 | 695 | 701 | 147,773 |
| 1990/08/28 | 751 | 751 | 706 | 750 | 167,743 |
| 1990/08/27 | 701 | 731 | 692 | 731 | 178,726 |
| 1990/08/24 | 702 | 725 | 670 | 701 | 378,420 |
| 1990/08/23 | 771 | 771 | 701 | 701 | 337,483 |
| 1990/08/22 | 827 | 827 | 771 | 786 | 491,247 |
| 1990/08/21 | 837 | 850 | 837 | 837 | 277,575 |
| 1990/08/20 | 821 | 841 | 821 | 832 | 195,700 |
| 1990/08/17 | 826 | 840 | 822 | 831 | 331,492 |
| 1990/08/16 | 821 | 836 | 821 | 836 | 202,689 |
| 1990/08/15 | 805 | 841 | 805 | 841 | 235,639 |
| 1990/08/14 | 771 | 797 | 771 | 797 | 216,668 |
| 1990/08/13 | 786 | 788 | 769 | 773 | 293,550 |
| 1990/08/10 | 816 | 821 | 806 | 816 | 318,512 |
| 1990/08/09 | 820 | 829 | 810 | 821 | 216,668 |
| 1990/08/08 | 802 | 817 | 800 | 811 | 306,530 |
| 1990/08/07 | 813 | 827 | 801 | 802 | 341,477 |
| 1990/08/06 | 851 | 863 | 851 | 863 | 255,608 |
| 1990/08/03 | 901 | 901 | 870 | 873 | 217,666 |
| 1990/08/02 | 930 | 930 | 891 | 921 | 177,728 |
| 1990/08/01 | 932 | 936 | 930 | 936 | 171,737 |
| 1990/07/31 | 911 | 930 | 901 | 930 | 81,874 |
| 1990/07/30 | 907 | 907 | 891 | 891 | 179,725 |
| 1990/07/27 | 941 | 941 | 900 | 901 | 305,532 |
| 1990/07/26 | 937 | 937 | 911 | 931 | 143,780 |
| 1990/07/25 | 949 | 955 | 931 | 931 | 95,853 |
| 1990/07/24 | 951 | 951 | 941 | 949 | 144,778 |
| 1990/07/23 | 978 | 978 | 941 | 956 | 157,758 |
| 1990/07/20 | 981 | 982 | 971 | 973 | 361,446 |
| 1990/07/19 | 991 | 1,012 | 976 | 997 | 1,004,460 |
| 1990/07/18 | 961 | 986 | 959 | 976 | 437,330 |
| 1990/07/17 | 966 | 976 | 941 | 941 | 238,634 |
| 1990/07/16 | 946 | 966 | 946 | 966 | 299,541 |
| 1990/07/13 | 931 | 941 | 931 | 941 | 256,607 |
| 1990/07/12 | 921 | 931 | 906 | 921 | 160,754 |
| 1990/07/11 | 901 | 926 | 897 | 922 | 274,579 |
| 1990/07/10 | 911 | 911 | 896 | 901 | 187,712 |
| 1990/07/09 | 938 | 941 | 906 | 908 | 232,643 |
| 1990/07/06 | 924 | 941 | 924 | 933 | 148,772 |
| 1990/07/05 | 930 | 941 | 921 | 936 | 205,685 |
| 1990/07/04 | 921 | 931 | 912 | 921 | 171,737 |
| 1990/07/03 | 931 | 931 | 921 | 931 | 233,642 |
| 1990/07/02 | 931 | 936 | 911 | 921 | 231,645 |
| 1990/06/29 | 931 | 931 | 920 | 920 | 199,694 |
| 1990/06/28 | 901 | 921 | 887 | 912 | 182,720 |
| 1990/06/27 | 911 | 911 | 881 | 882 | 276,576 |
| 1990/06/26 | 862 | 901 | 852 | 901 | 280,570 |
| 1990/06/25 | 893 | 893 | 852 | 852 | 177,728 |
| 1990/06/22 | 889 | 890 | 881 | 888 | 192,705 |
| 1990/06/21 | 889 | 890 | 881 | 888 | 151,767 |
| 1990/06/20 | 901 | 905 | 871 | 871 | 162,751 |
| 1990/06/19 | 905 | 911 | 898 | 901 | 205,685 |
| 1990/06/18 | 911 | 916 | 898 | 898 | 188,711 |
| 1990/06/15 | 926 | 936 | 912 | 912 | 216,668 |
| 1990/06/14 | 941 | 941 | 929 | 936 | 169,740 |
| 1990/06/13 | 951 | 951 | 925 | 941 | 369,434 |
| 1990/06/12 | 941 | 951 | 939 | 941 | 367,437 |
| 1990/06/11 | 961 | 961 | 951 | 951 | 148,772 |
| 1990/06/08 | 961 | 965 | 947 | 951 | 457,299 |
| 1990/06/07 | 942 | 949 | 937 | 939 | 521,201 |
| 1990/06/06 | 941 | 950 | 931 | 942 | 507,223 |
| 1990/06/05 | 966 | 971 | 951 | 951 | 348,466 |
| 1990/06/04 | 971 | 971 | 963 | 966 | 272,582 |
| 1990/06/01 | 982 | 992 | 972 | 982 | 424,350 |
| 1990/05/31 | 989 | 1,002 | 967 | 973 | 261,599 |
| 1990/05/30 | 970 | 991 | 961 | 968 | 355,455 |
| 1990/05/29 | 1,012 | 1,012 | 964 | 964 | 474,273 |
| 1990/05/28 | 1,012 | 1,022 | 992 | 999 | 372,429 |
| 1990/05/25 | 983 | 1,002 | 982 | 1,001 | 335,486 |
| 1990/05/24 | 977 | 992 | 977 | 977 | 196,698 |
| 1990/05/23 | 982 | 991 | 976 | 977 | 318,512 |
| 1990/05/22 | 972 | 982 | 961 | 961 | 292,552 |
| 1990/05/21 | 1,002 | 1,002 | 973 | 992 | 264,594 |
| 1990/05/18 | 1,022 | 1,022 | 992 | 998 | 630,034 |
| 1990/05/17 | 981 | 1,012 | 979 | 1,002 | 941,557 |
| 1990/05/16 | 971 | 987 | 961 | 961 | 1,036,411 |
| 1990/05/15 | 951 | 987 | 946 | 961 | 1,464,755 |
| 1990/05/14 | 951 | 951 | 938 | 946 | 477,268 |
| 1990/05/11 | 936 | 946 | 931 | 933 | 360,447 |
| 1990/05/10 | 963 | 963 | 912 | 916 | 487,253 |
| 1990/05/09 | 907 | 951 | 901 | 943 | 900,619 |
| 1990/05/08 | 881 | 911 | 861 | 896 | 566,132 |
| 1990/05/07 | 861 | 881 | 851 | 881 | 345,470 |
| 1990/05/02 | 851 | 860 | 841 | 860 | 102,842 |
| 1990/05/01 | 851 | 851 | 841 | 841 | 137,789 |
| 1990/04/27 | 831 | 836 | 813 | 831 | 148,772 |
| 1990/04/26 | 831 | 841 | 821 | 821 | 175,731 |
| 1990/04/25 | 831 | 836 | 821 | 821 | 245,623 |
| 1990/04/24 | 830 | 831 | 811 | 826 | 217,666 |
| 1990/04/23 | 834 | 836 | 816 | 830 | 144,778 |
| 1990/04/20 | 841 | 851 | 801 | 804 | 202,689 |
| 1990/04/19 | 840 | 840 | 830 | 831 | 206,683 |
| 1990/04/18 | 773 | 821 | 773 | 820 | 166,744 |
| 1990/04/17 | 781 | 798 | 781 | 783 | 154,763 |
| 1990/04/16 | 781 | 786 | 781 | 781 | 202,689 |
| 1990/04/13 | 811 | 821 | 801 | 801 | 269,587 |
| 1990/04/12 | 835 | 842 | 802 | 841 | 297,544 |
| 1990/04/11 | 846 | 851 | 821 | 836 | 326,500 |
| 1990/04/10 | 811 | 875 | 803 | 831 | 422,353 |
| 1990/04/09 | 870 | 871 | 821 | 821 | 376,423 |
| 1990/04/06 | 701 | 761 | 687 | 761 | 951,541 |
| 1990/04/05 | 681 | 681 | 681 | 681 | 536,178 |
| 1990/04/04 | 831 | 831 | 781 | 781 | 539,174 |
| 1990/04/03 | 930 | 941 | 881 | 881 | 526,193 |
| 1990/04/02 | 961 | 962 | 942 | 942 | 374,426 |
| 1990/03/30 | 1,012 | 1,032 | 992 | 1,032 | 282,567 |
| 1990/03/29 | 1,012 | 1,062 | 1,012 | 1,012 | 249,617 |
| 1990/03/28 | 1,032 | 1,082 | 1,012 | 1,012 | 393,397 |
| 1990/03/27 | 1,032 | 1,092 | 1,032 | 1,052 | 268,588 |
| 1990/03/26 | 982 | 1,102 | 975 | 1,102 | 482,261 |
| 1990/03/23 | 1,052 | 1,052 | 992 | 1,002 | 331,492 |
| 1990/03/22 | 1,042 | 1,072 | 971 | 1,042 | 546,163 |
| 1990/03/20 | 1,082 | 1,132 | 1,042 | 1,062 | 521,201 |
| 1990/03/19 | 1,202 | 1,202 | 1,032 | 1,062 | 781,802 |
| 1990/03/16 | 1,232 | 1,252 | 1,182 | 1,182 | 935,566 |
| 1990/03/15 | 1,182 | 1,232 | 1,142 | 1,232 | 1,143,248 |
| 1990/03/14 | 1,132 | 1,162 | 1,132 | 1,142 | 385,409 |
| 1990/03/13 | 1,122 | 1,152 | 1,122 | 1,132 | 444,319 |
| 1990/03/12 | 1,142 | 1,152 | 1,122 | 1,122 | 298,542 |
| 1990/03/09 | 1,152 | 1,182 | 1,142 | 1,142 | 549,158 |
| 1990/03/08 | 1,082 | 1,152 | 1,082 | 1,112 | 413,366 |
| 1990/03/07 | 1,072 | 1,122 | 1,072 | 1,082 | 284,564 |
| 1990/03/06 | 1,072 | 1,102 | 1,072 | 1,092 | 136,790 |
| 1990/03/05 | 1,092 | 1,102 | 1,082 | 1,082 | 305,532 |
| 1990/03/02 | 1,122 | 1,122 | 1,092 | 1,092 | 238,634 |
| 1990/03/01 | 1,122 | 1,142 | 1,102 | 1,102 | 577,115 |
| 1990/02/28 | 1,092 | 1,122 | 1,082 | 1,102 | 425,348 |
| 1990/02/27 | 1,082 | 1,122 | 1,032 | 1,082 | 520,203 |
| 1990/02/26 | 1,152 | 1,152 | 1,042 | 1,072 | 406,377 |
| 1990/02/23 | 1,182 | 1,192 | 1,172 | 1,172 | 253,611 |
| 1990/02/22 | 1,182 | 1,202 | 1,162 | 1,202 | 216,668 |
| 1990/02/21 | 1,182 | 1,202 | 1,162 | 1,162 | 513,213 |
| 1990/02/20 | 1,202 | 1,202 | 1,182 | 1,182 | 236,637 |
| 1990/02/19 | 1,212 | 1,212 | 1,182 | 1,202 | 136,790 |
| 1990/02/16 | 1,212 | 1,222 | 1,192 | 1,202 | 178,726 |
| 1990/02/15 | 1,212 | 1,232 | 1,202 | 1,202 | 160,754 |
| 1990/02/14 | 1,192 | 1,232 | 1,192 | 1,232 | 249,617 |
| 1990/02/13 | 1,182 | 1,212 | 1,182 | 1,202 | 196,698 |
| 1990/02/09 | 1,172 | 1,202 | 1,172 | 1,202 | 191,706 |
| 1990/02/08 | 1,182 | 1,202 | 1,182 | 1,182 | 495,241 |
| 1990/02/07 | 1,212 | 1,212 | 1,182 | 1,192 | 343,474 |
| 1990/02/06 | 1,192 | 1,232 | 1,182 | 1,232 | 387,406 |
| 1990/02/05 | 1,202 | 1,222 | 1,182 | 1,182 | 190,708 |
| 1990/02/02 | 1,202 | 1,222 | 1,192 | 1,222 | 291,553 |
| 1990/02/01 | 1,172 | 1,202 | 1,172 | 1,192 | 157,758 |
| 1990/01/31 | 1,192 | 1,202 | 1,172 | 1,192 | 283,565 |
| 1990/01/30 | 1,212 | 1,212 | 1,182 | 1,182 | 230,646 |
| 1990/01/29 | 1,182 | 1,202 | 1,172 | 1,192 | 190,708 |
| 1990/01/26 | 1,182 | 1,192 | 1,162 | 1,192 | 299,541 |
| 1990/01/25 | 1,202 | 1,222 | 1,192 | 1,192 | 230,646 |
| 1990/01/24 | 1,222 | 1,232 | 1,202 | 1,202 | 287,559 |
| 1990/01/23 | 1,222 | 1,232 | 1,202 | 1,232 | 243,627 |
| 1990/01/22 | 1,212 | 1,232 | 1,192 | 1,192 | 244,625 |
| 1990/01/19 | 1,162 | 1,232 | 1,162 | 1,232 | 239,633 |
| 1990/01/18 | 1,232 | 1,232 | 1,162 | 1,162 | 358,451 |
| 1990/01/17 | 1,242 | 1,242 | 1,192 | 1,192 | 525,195 |
| 1990/01/16 | 1,202 | 1,222 | 1,192 | 1,202 | 499,235 |
| 1990/01/12 | 1,292 | 1,292 | 1,242 | 1,262 | 608,068 |
| 1990/01/11 | 1,302 | 1,312 | 1,262 | 1,282 | 1,335,952 |
| 1990/01/10 | 1,252 | 1,302 | 1,242 | 1,282 | 2,122,746 |
| 1990/01/09 | 1,232 | 1,262 | 1,232 | 1,232 | 614,059 |
| 1990/01/08 | 1,192 | 1,242 | 1,192 | 1,222 | 885,642 |
| 1990/01/05 | 1,192 | 1,202 | 1,172 | 1,172 | 286,561 |
| 1990/01/04 | 1,202 | 1,202 | 1,182 | 1,202 | 120,815 |