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 |
|---|---|---|---|---|---|
| 1991/12/30 | 815 | 822 | 780 | 780 | 1,331,000 |
| 1991/12/27 | 844 | 844 | 805 | 805 | 1,496,000 |
| 1991/12/26 | 820 | 845 | 801 | 845 | 2,513,000 |
| 1991/12/25 | 785 | 818 | 785 | 818 | 995,000 |
| 1991/12/24 | 810 | 810 | 763 | 781 | 786,000 |
| 1991/12/20 | 810 | 824 | 785 | 790 | 1,028,000 |
| 1991/12/19 | 816 | 817 | 795 | 800 | 986,000 |
| 1991/12/18 | 820 | 827 | 815 | 816 | 500,000 |
| 1991/12/17 | 858 | 865 | 816 | 830 | 1,372,000 |
| 1991/12/16 | 815 | 855 | 800 | 854 | 2,436,000 |
| 1991/12/13 | 790 | 826 | 772 | 815 | 3,687,000 |
| 1991/12/12 | 741 | 769 | 740 | 760 | 679,000 |
| 1991/12/11 | 717 | 740 | 716 | 721 | 1,017,000 |
| 1991/12/10 | 763 | 763 | 741 | 747 | 692,000 |
| 1991/12/09 | 765 | 766 | 761 | 763 | 190,000 |
| 1991/12/06 | 756 | 775 | 756 | 765 | 373,000 |
| 1991/12/05 | 751 | 763 | 747 | 756 | 279,000 |
| 1991/12/04 | 735 | 767 | 731 | 755 | 369,000 |
| 1991/12/03 | 725 | 735 | 716 | 721 | 807,000 |
| 1991/12/02 | 740 | 740 | 713 | 715 | 801,000 |
| 1991/11/29 | 760 | 780 | 744 | 750 | 841,000 |
| 1991/11/28 | 807 | 812 | 762 | 770 | 761,000 |
| 1991/11/27 | 845 | 855 | 825 | 825 | 272,000 |
| 1991/11/26 | 835 | 840 | 822 | 840 | 392,000 |
| 1991/11/25 | 837 | 840 | 825 | 828 | 352,000 |
| 1991/11/22 | 857 | 860 | 834 | 834 | 388,000 |
| 1991/11/21 | 862 | 890 | 854 | 856 | 835,000 |
| 1991/11/20 | 831 | 871 | 826 | 852 | 1,121,000 |
| 1991/11/19 | 843 | 846 | 839 | 841 | 783,000 |
| 1991/11/18 | 833 | 839 | 831 | 833 | 1,210,000 |
| 1991/11/15 | 858 | 865 | 853 | 853 | 569,000 |
| 1991/11/14 | 865 | 870 | 853 | 860 | 662,000 |
| 1991/11/13 | 878 | 878 | 864 | 869 | 709,000 |
| 1991/11/12 | 860 | 868 | 855 | 861 | 841,000 |
| 1991/11/11 | 856 | 869 | 849 | 863 | 766,000 |
| 1991/11/08 | 851 | 860 | 846 | 858 | 497,000 |
| 1991/11/07 | 851 | 860 | 841 | 841 | 767,000 |
| 1991/11/06 | 832 | 869 | 830 | 845 | 1,064,000 |
| 1991/11/05 | 850 | 854 | 837 | 838 | 394,000 |
| 1991/11/01 | 850 | 867 | 829 | 867 | 1,231,000 |
| 1991/10/31 | 872 | 872 | 848 | 860 | 2,773,000 |
| 1991/10/30 | 933 | 938 | 885 | 898 | 2,150,000 |
| 1991/10/29 | 931 | 942 | 930 | 930 | 1,035,000 |
| 1991/10/28 | 926 | 939 | 924 | 929 | 715,000 |
| 1991/10/25 | 926 | 940 | 925 | 934 | 769,000 |
| 1991/10/24 | 936 | 940 | 926 | 927 | 980,000 |
| 1991/10/23 | 949 | 955 | 935 | 945 | 985,000 |
| 1991/10/22 | 930 | 979 | 925 | 949 | 2,312,000 |
| 1991/10/21 | 939 | 948 | 925 | 930 | 987,000 |
| 1991/10/18 | 925 | 949 | 925 | 930 | 1,961,000 |
| 1991/10/17 | 940 | 953 | 923 | 926 | 2,577,000 |
| 1991/10/16 | 1,010 | 1,010 | 955 | 960 | 4,319,000 |
| 1991/10/15 | 942 | 1,020 | 925 | 1,010 | 6,385,000 |
| 1991/10/14 | 939 | 950 | 920 | 922 | 2,256,000 |
| 1991/10/11 | 971 | 972 | 935 | 946 | 4,886,000 |
| 1991/10/09 | 990 | 1,010 | 981 | 981 | 2,979,000 |
| 1991/10/08 | 1,000 | 1,020 | 981 | 1,000 | 5,104,000 |
| 1991/10/07 | 1,030 | 1,050 | 1,000 | 1,010 | 3,931,000 |
| 1991/10/04 | 1,020 | 1,070 | 998 | 1,030 | 17,791,000 |
| 1991/10/03 | 979 | 1,030 | 971 | 1,030 | 20,407,000 |
| 1991/10/02 | 847 | 938 | 845 | 929 | 12,978,000 |
| 1991/10/01 | 830 | 859 | 830 | 848 | 3,579,000 |
| 1991/09/30 | 845 | 845 | 830 | 831 | 1,384,000 |
| 1991/09/27 | 827 | 855 | 827 | 840 | 6,222,000 |
| 1991/09/26 | 842 | 848 | 822 | 827 | 4,234,000 |
| 1991/09/25 | 793 | 845 | 789 | 838 | 5,991,000 |
| 1991/09/24 | 778 | 785 | 766 | 785 | 977,000 |
| 1991/09/20 | 798 | 798 | 760 | 771 | 2,038,000 |
| 1991/09/19 | 795 | 820 | 769 | 789 | 7,505,000 |
| 1991/09/18 | 730 | 785 | 706 | 785 | 897,000 |
| 1991/09/17 | 740 | 743 | 725 | 730 | 815,000 |
| 1991/09/13 | 704 | 735 | 704 | 730 | 3,287,000 |
| 1991/09/12 | 674 | 712 | 674 | 702 | 843,000 |
| 1991/09/11 | 670 | 695 | 661 | 671 | 329,000 |
| 1991/09/10 | 680 | 685 | 670 | 670 | 379,000 |
| 1991/09/09 | 685 | 699 | 680 | 680 | 647,000 |
| 1991/09/06 | 677 | 690 | 676 | 685 | 658,000 |
| 1991/09/05 | 668 | 697 | 668 | 671 | 1,074,000 |
| 1991/09/04 | 673 | 675 | 660 | 673 | 933,000 |
| 1991/09/03 | 654 | 683 | 653 | 674 | 873,000 |
| 1991/09/02 | 630 | 670 | 630 | 653 | 362,000 |
| 1991/08/30 | 621 | 630 | 615 | 626 | 209,000 |
| 1991/08/29 | 605 | 615 | 605 | 615 | 59,000 |
| 1991/08/28 | 600 | 614 | 585 | 585 | 270,000 |
| 1991/08/27 | 595 | 607 | 594 | 603 | 151,000 |
| 1991/08/26 | 606 | 610 | 585 | 585 | 161,000 |
| 1991/08/23 | 632 | 636 | 600 | 600 | 187,000 |
| 1991/08/22 | 640 | 650 | 631 | 631 | 204,000 |
| 1991/08/21 | 605 | 634 | 605 | 610 | 165,000 |
| 1991/08/20 | 601 | 611 | 571 | 605 | 242,000 |
| 1991/08/19 | 643 | 645 | 599 | 599 | 206,000 |
| 1991/08/16 | 640 | 649 | 640 | 645 | 121,000 |
| 1991/08/15 | 650 | 652 | 640 | 640 | 136,000 |
| 1991/08/14 | 650 | 654 | 645 | 654 | 274,000 |
| 1991/08/13 | 644 | 654 | 640 | 650 | 107,000 |
| 1991/08/12 | 670 | 670 | 640 | 654 | 106,000 |
| 1991/08/09 | 684 | 695 | 676 | 680 | 182,000 |
| 1991/08/08 | 680 | 695 | 679 | 680 | 242,000 |
| 1991/08/07 | 680 | 683 | 678 | 682 | 212,000 |
| 1991/08/06 | 680 | 680 | 670 | 670 | 247,000 |
| 1991/08/05 | 715 | 715 | 695 | 695 | 231,000 |
| 1991/08/02 | 716 | 716 | 706 | 715 | 132,000 |
| 1991/08/01 | 717 | 720 | 705 | 720 | 206,000 |
| 1991/07/31 | 709 | 720 | 700 | 720 | 116,000 |
| 1991/07/30 | 702 | 720 | 692 | 719 | 379,000 |
| 1991/07/29 | 707 | 717 | 700 | 702 | 135,000 |
| 1991/07/26 | 693 | 720 | 690 | 706 | 248,000 |
| 1991/07/25 | 695 | 705 | 690 | 693 | 200,000 |
| 1991/07/24 | 665 | 705 | 664 | 705 | 223,000 |
| 1991/07/23 | 673 | 682 | 660 | 665 | 185,000 |
| 1991/07/22 | 681 | 690 | 681 | 683 | 145,000 |
| 1991/07/19 | 695 | 703 | 681 | 681 | 186,000 |
| 1991/07/18 | 670 | 685 | 670 | 675 | 179,000 |
| 1991/07/17 | 711 | 711 | 670 | 680 | 224,000 |
| 1991/07/16 | 717 | 726 | 710 | 713 | 205,000 |
| 1991/07/15 | 700 | 717 | 693 | 707 | 164,000 |
| 1991/07/12 | 655 | 676 | 655 | 670 | 112,000 |
| 1991/07/11 | 660 | 670 | 651 | 651 | 233,000 |
| 1991/07/10 | 660 | 675 | 650 | 651 | 170,000 |
| 1991/07/09 | 655 | 661 | 615 | 650 | 371,000 |
| 1991/07/08 | 670 | 670 | 645 | 645 | 200,000 |
| 1991/07/05 | 715 | 715 | 690 | 690 | 271,000 |
| 1991/07/04 | 690 | 710 | 690 | 705 | 265,000 |
| 1991/07/03 | 730 | 731 | 701 | 710 | 164,000 |
| 1991/07/02 | 742 | 758 | 742 | 742 | 216,000 |
| 1991/07/01 | 740 | 760 | 731 | 752 | 502,000 |
| 1991/06/28 | 740 | 746 | 740 | 740 | 300,000 |
| 1991/06/27 | 745 | 775 | 742 | 750 | 191,000 |
| 1991/06/26 | 775 | 790 | 760 | 760 | 289,000 |
| 1991/06/25 | 760 | 770 | 756 | 770 | 192,000 |
| 1991/06/24 | 763 | 779 | 763 | 763 | 307,000 |
| 1991/06/21 | 750 | 780 | 747 | 763 | 409,000 |
| 1991/06/20 | 740 | 760 | 740 | 754 | 316,000 |
| 1991/06/19 | 760 | 770 | 736 | 740 | 348,000 |
| 1991/06/18 | 765 | 777 | 765 | 766 | 263,000 |
| 1991/06/17 | 800 | 814 | 777 | 780 | 289,000 |
| 1991/06/14 | 800 | 802 | 786 | 795 | 2,169,000 |
| 1991/06/13 | 760 | 780 | 757 | 780 | 210,000 |
| 1991/06/12 | 787 | 799 | 770 | 770 | 321,000 |
| 1991/06/11 | 789 | 798 | 785 | 792 | 267,000 |
| 1991/06/10 | 808 | 810 | 790 | 799 | 199,000 |
| 1991/06/07 | 810 | 820 | 808 | 808 | 299,000 |
| 1991/06/06 | 830 | 840 | 808 | 820 | 486,000 |
| 1991/06/05 | 831 | 835 | 828 | 830 | 457,000 |
| 1991/06/04 | 840 | 845 | 830 | 831 | 436,000 |
| 1991/06/03 | 845 | 855 | 841 | 850 | 500,000 |
| 1991/05/31 | 859 | 860 | 844 | 850 | 971,000 |
| 1991/05/30 | 863 | 868 | 850 | 850 | 1,252,000 |
| 1991/05/29 | 850 | 871 | 848 | 857 | 4,879,000 |
| 1991/05/28 | 813 | 843 | 808 | 840 | 1,548,000 |
| 1991/05/27 | 820 | 848 | 820 | 823 | 1,345,000 |
| 1991/05/24 | 800 | 829 | 798 | 821 | 1,069,000 |
| 1991/05/23 | 786 | 810 | 781 | 803 | 450,000 |
| 1991/05/22 | 795 | 800 | 783 | 796 | 308,000 |
| 1991/05/21 | 783 | 795 | 783 | 795 | 313,000 |
| 1991/05/20 | 798 | 798 | 782 | 797 | 355,000 |
| 1991/05/17 | 803 | 811 | 798 | 800 | 432,000 |
| 1991/05/16 | 816 | 825 | 790 | 796 | 761,000 |
| 1991/05/15 | 814 | 837 | 810 | 825 | 1,379,000 |
| 1991/05/14 | 815 | 835 | 815 | 820 | 1,804,000 |
| 1991/05/13 | 809 | 814 | 795 | 805 | 530,000 |
| 1991/05/10 | 807 | 823 | 791 | 810 | 1,670,000 |
| 1991/05/09 | 759 | 800 | 759 | 800 | 1,783,000 |
| 1991/05/08 | 741 | 759 | 741 | 759 | 198,000 |
| 1991/05/07 | 760 | 760 | 752 | 755 | 164,000 |
| 1991/05/02 | 740 | 765 | 740 | 765 | 308,000 |
| 1991/05/01 | 731 | 750 | 731 | 750 | 178,000 |
| 1991/04/30 | 730 | 740 | 715 | 730 | 149,000 |
| 1991/04/26 | 741 | 741 | 720 | 720 | 264,000 |
| 1991/04/25 | 740 | 740 | 720 | 720 | 228,000 |
| 1991/04/24 | 720 | 750 | 720 | 745 | 378,000 |
| 1991/04/23 | 690 | 730 | 690 | 730 | 330,000 |
| 1991/04/22 | 706 | 716 | 705 | 706 | 176,000 |
| 1991/04/19 | 716 | 720 | 709 | 716 | 286,000 |
| 1991/04/18 | 732 | 740 | 726 | 726 | 184,000 |
| 1991/04/17 | 736 | 750 | 731 | 732 | 262,000 |
| 1991/04/16 | 729 | 750 | 725 | 750 | 265,000 |
| 1991/04/15 | 727 | 755 | 727 | 739 | 168,000 |
| 1991/04/12 | 749 | 750 | 732 | 740 | 235,000 |
| 1991/04/11 | 727 | 749 | 727 | 749 | 194,000 |
| 1991/04/10 | 730 | 734 | 727 | 727 | 274,000 |
| 1991/04/09 | 733 | 750 | 733 | 735 | 210,000 |
| 1991/04/08 | 744 | 744 | 735 | 743 | 191,000 |
| 1991/04/05 | 750 | 764 | 750 | 764 | 144,000 |
| 1991/04/04 | 760 | 765 | 752 | 755 | 323,000 |
| 1991/04/03 | 740 | 750 | 730 | 750 | 301,000 |
| 1991/04/02 | 725 | 760 | 725 | 750 | 179,000 |
| 1991/04/01 | 755 | 766 | 725 | 725 | 224,000 |
| 1991/03/29 | 758 | 758 | 740 | 755 | 203,000 |
| 1991/03/28 | 720 | 760 | 720 | 760 | 243,000 |
| 1991/03/27 | 780 | 780 | 739 | 740 | 111,000 |
| 1991/03/26 | 793 | 793 | 765 | 770 | 248,000 |
| 1991/03/25 | 791 | 795 | 785 | 791 | 530,000 |
| 1991/03/22 | 775 | 788 | 766 | 785 | 495,000 |
| 1991/03/20 | 760 | 770 | 755 | 765 | 223,000 |
| 1991/03/19 | 766 | 780 | 761 | 766 | 325,000 |
| 1991/03/18 | 756 | 785 | 755 | 770 | 437,000 |
| 1991/03/15 | 746 | 765 | 745 | 755 | 249,000 |
| 1991/03/14 | 750 | 750 | 741 | 745 | 273,000 |
| 1991/03/13 | 750 | 752 | 741 | 745 | 136,000 |
| 1991/03/12 | 744 | 750 | 744 | 750 | 251,000 |
| 1991/03/11 | 754 | 754 | 744 | 744 | 272,000 |
| 1991/03/08 | 745 | 760 | 740 | 744 | 1,291,000 |
| 1991/03/07 | 727 | 746 | 727 | 735 | 295,000 |
| 1991/03/06 | 742 | 759 | 742 | 747 | 343,000 |
| 1991/03/05 | 770 | 770 | 754 | 762 | 229,000 |
| 1991/03/04 | 760 | 775 | 752 | 760 | 302,000 |
| 1991/03/01 | 788 | 788 | 751 | 765 | 615,000 |
| 1991/02/28 | 740 | 795 | 740 | 789 | 2,270,000 |
| 1991/02/27 | 734 | 740 | 721 | 737 | 730,000 |
| 1991/02/26 | 715 | 745 | 705 | 734 | 1,167,000 |
| 1991/02/25 | 691 | 710 | 681 | 705 | 434,000 |
| 1991/02/22 | 699 | 701 | 679 | 691 | 451,000 |
| 1991/02/21 | 660 | 704 | 660 | 689 | 652,000 |
| 1991/02/20 | 665 | 688 | 665 | 670 | 245,000 |
| 1991/02/19 | 680 | 690 | 665 | 675 | 662,000 |
| 1991/02/18 | 690 | 690 | 671 | 680 | 402,000 |
| 1991/02/15 | 680 | 685 | 651 | 672 | 692,000 |
| 1991/02/14 | 649 | 690 | 630 | 690 | 868,000 |
| 1991/02/13 | 612 | 629 | 610 | 629 | 390,000 |
| 1991/02/12 | 611 | 635 | 610 | 611 | 406,000 |
| 1991/02/08 | 599 | 610 | 595 | 602 | 514,000 |
| 1991/02/07 | 576 | 600 | 568 | 600 | 359,000 |
| 1991/02/06 | 560 | 580 | 545 | 545 | 279,000 |
| 1991/02/05 | 535 | 555 | 535 | 555 | 161,000 |
| 1991/02/04 | 531 | 541 | 520 | 535 | 213,000 |
| 1991/02/01 | 546 | 546 | 530 | 530 | 132,000 |
| 1991/01/31 | 542 | 549 | 535 | 546 | 158,000 |
| 1991/01/30 | 533 | 543 | 533 | 541 | 185,000 |
| 1991/01/29 | 539 | 549 | 539 | 543 | 151,000 |
| 1991/01/28 | 520 | 539 | 520 | 539 | 421,000 |
| 1991/01/28 | 1 -> 1.07 分割 | ||||
| 1991/01/25 | 591 | 602 | 561 | 561 | 688,944 |
| 1991/01/24 | 611 | 611 | 581 | 581 | 493,244 |
| 1991/01/23 | 615 | 619 | 596 | 613 | 270,585 |
| 1991/01/22 | 612 | 631 | 606 | 625 | 126,806 |
| 1991/01/21 | 621 | 645 | 612 | 612 | 132,796 |
| 1991/01/18 | 641 | 661 | 630 | 641 | 393,397 |
| 1991/01/17 | 586 | 632 | 586 | 631 | 250,616 |
| 1991/01/16 | 622 | 624 | 590 | 596 | 183,718 |
| 1991/01/14 | 621 | 631 | 611 | 625 | 256,607 |
| 1991/01/11 | 601 | 611 | 601 | 611 | 245,623 |
| 1991/01/10 | 571 | 582 | 571 | 572 | 68,894 |
| 1991/01/09 | 586 | 601 | 576 | 586 | 180,723 |
| 1991/01/08 | 601 | 601 | 586 | 586 | 129,801 |
| 1991/01/07 | 664 | 665 | 650 | 651 | 153,764 |
| 1991/01/04 | 666 | 676 | 666 | 666 | 92,858 |