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 |
---|---|---|---|---|---|
1992/12/30 | 692 | 692 | 675 | 675 | 154,000 |
1992/12/29 | 685 | 694 | 685 | 692 | 178,000 |
1992/12/28 | 700 | 700 | 685 | 695 | 204,000 |
1992/12/25 | 706 | 713 | 701 | 704 | 623,000 |
1992/12/24 | 703 | 715 | 699 | 705 | 1,117,000 |
1992/12/22 | 700 | 703 | 693 | 699 | 634,000 |
1992/12/21 | 708 | 709 | 700 | 704 | 337,000 |
1992/12/18 | 718 | 718 | 707 | 707 | 257,000 |
1992/12/17 | 700 | 708 | 699 | 706 | 287,000 |
1992/12/16 | 717 | 718 | 701 | 701 | 352,000 |
1992/12/15 | 702 | 718 | 701 | 718 | 235,000 |
1992/12/14 | 700 | 707 | 700 | 702 | 137,000 |
1992/12/11 | 715 | 718 | 700 | 700 | 1,720,000 |
1992/12/10 | 711 | 719 | 709 | 710 | 562,000 |
1992/12/09 | 707 | 709 | 700 | 701 | 266,000 |
1992/12/08 | 700 | 707 | 697 | 707 | 172,000 |
1992/12/07 | 693 | 705 | 693 | 701 | 184,000 |
1992/12/04 | 706 | 709 | 697 | 703 | 382,000 |
1992/12/03 | 718 | 718 | 703 | 706 | 353,000 |
1992/12/02 | 717 | 722 | 712 | 718 | 383,000 |
1992/12/01 | 736 | 740 | 717 | 717 | 513,000 |
1992/11/30 | 727 | 733 | 720 | 733 | 420,000 |
1992/11/27 | 713 | 729 | 713 | 720 | 473,000 |
1992/11/26 | 716 | 729 | 707 | 729 | 412,000 |
1992/11/25 | 717 | 717 | 711 | 716 | 380,000 |
1992/11/24 | 724 | 724 | 715 | 716 | 196,000 |
1992/11/20 | 706 | 730 | 702 | 716 | 452,000 |
1992/11/19 | 720 | 728 | 715 | 715 | 606,000 |
1992/11/18 | 688 | 728 | 688 | 713 | 550,000 |
1992/11/17 | 683 | 688 | 681 | 685 | 294,000 |
1992/11/16 | 694 | 694 | 682 | 685 | 230,000 |
1992/11/13 | 690 | 696 | 686 | 694 | 1,062,000 |
1992/11/12 | 684 | 695 | 680 | 695 | 401,000 |
1992/11/11 | 683 | 689 | 681 | 684 | 333,000 |
1992/11/10 | 680 | 694 | 680 | 680 | 441,000 |
1992/11/09 | 698 | 698 | 680 | 680 | 435,000 |
1992/11/06 | 700 | 704 | 698 | 700 | 316,000 |
1992/11/05 | 699 | 704 | 699 | 700 | 223,000 |
1992/11/04 | 698 | 703 | 698 | 698 | 130,000 |
1992/11/02 | 695 | 700 | 691 | 698 | 183,000 |
1992/10/30 | 700 | 705 | 695 | 695 | 408,000 |
1992/10/29 | 702 | 709 | 701 | 705 | 129,000 |
1992/10/28 | 715 | 718 | 710 | 710 | 266,000 |
1992/10/27 | 715 | 717 | 710 | 711 | 205,000 |
1992/10/26 | 720 | 720 | 708 | 708 | 211,000 |
1992/10/23 | 719 | 719 | 711 | 713 | 447,000 |
1992/10/22 | 704 | 724 | 704 | 706 | 315,000 |
1992/10/21 | 700 | 705 | 692 | 704 | 327,000 |
1992/10/20 | 702 | 703 | 691 | 700 | 384,000 |
1992/10/19 | 718 | 718 | 700 | 701 | 321,000 |
1992/10/16 | 728 | 728 | 707 | 728 | 335,000 |
1992/10/15 | 710 | 727 | 710 | 727 | 136,000 |
1992/10/14 | 729 | 729 | 720 | 720 | 314,000 |
1992/10/13 | 728 | 728 | 716 | 720 | 227,000 |
1992/10/12 | 712 | 720 | 705 | 720 | 242,000 |
1992/10/09 | 720 | 726 | 711 | 711 | 1,325,000 |
1992/10/08 | 711 | 730 | 707 | 730 | 469,000 |
1992/10/07 | 722 | 729 | 714 | 721 | 413,000 |
1992/10/06 | 700 | 718 | 698 | 718 | 668,000 |
1992/10/05 | 712 | 712 | 700 | 703 | 402,000 |
1992/10/02 | 715 | 720 | 710 | 711 | 267,000 |
1992/10/01 | 710 | 720 | 701 | 706 | 554,000 |
1992/09/30 | 730 | 730 | 700 | 700 | 651,000 |
1992/09/29 | 734 | 740 | 721 | 725 | 301,000 |
1992/09/28 | 751 | 755 | 731 | 733 | 361,000 |
1992/09/25 | 759 | 768 | 741 | 756 | 1,304,000 |
1992/09/24 | 749 | 761 | 746 | 751 | 1,241,000 |
1992/09/22 | 721 | 744 | 717 | 741 | 494,000 |
1992/09/21 | 730 | 739 | 721 | 724 | 314,000 |
1992/09/18 | 735 | 740 | 718 | 720 | 493,000 |
1992/09/17 | 718 | 735 | 715 | 735 | 525,000 |
1992/09/16 | 740 | 740 | 709 | 716 | 587,000 |
1992/09/14 | 736 | 750 | 732 | 744 | 416,000 |
1992/09/11 | 745 | 766 | 722 | 726 | 2,431,000 |
1992/09/10 | 750 | 774 | 749 | 755 | 2,924,000 |
1992/09/09 | 731 | 749 | 722 | 749 | 828,000 |
1992/09/08 | 730 | 755 | 730 | 731 | 1,341,000 |
1992/09/07 | 738 | 744 | 730 | 730 | 546,000 |
1992/09/04 | 725 | 745 | 720 | 740 | 1,317,000 |
1992/09/03 | 713 | 730 | 703 | 715 | 613,000 |
1992/09/02 | 715 | 725 | 700 | 703 | 449,000 |
1992/09/01 | 745 | 750 | 720 | 725 | 1,155,000 |
1992/08/31 | 723 | 750 | 720 | 735 | 1,860,000 |
1992/08/28 | 700 | 735 | 695 | 703 | 2,234,000 |
1992/08/27 | 695 | 720 | 693 | 710 | 1,534,000 |
1992/08/26 | 661 | 688 | 661 | 679 | 773,000 |
1992/08/25 | 679 | 702 | 665 | 671 | 1,156,000 |
1992/08/24 | 679 | 713 | 649 | 709 | 814,000 |
1992/08/21 | 630 | 659 | 622 | 659 | 637,000 |
1992/08/20 | 583 | 631 | 583 | 610 | 528,000 |
1992/08/19 | 575 | 593 | 566 | 593 | 495,000 |
1992/08/18 | 582 | 585 | 564 | 565 | 373,000 |
1992/08/17 | 607 | 610 | 590 | 592 | 212,000 |
1992/08/14 | 563 | 598 | 563 | 587 | 682,000 |
1992/08/13 | 559 | 575 | 545 | 563 | 453,000 |
1992/08/12 | 549 | 555 | 541 | 549 | 863,000 |
1992/08/11 | 574 | 577 | 552 | 552 | 869,000 |
1992/08/10 | 576 | 577 | 560 | 570 | 520,000 |
1992/08/07 | 620 | 627 | 589 | 599 | 334,000 |
1992/08/06 | 630 | 640 | 625 | 632 | 298,000 |
1992/08/05 | 629 | 645 | 627 | 627 | 359,000 |
1992/08/04 | 625 | 645 | 625 | 639 | 247,000 |
1992/08/03 | 627 | 640 | 624 | 637 | 183,000 |
1992/07/31 | 614 | 648 | 611 | 626 | 406,000 |
1992/07/30 | 600 | 615 | 600 | 614 | 571,000 |
1992/07/29 | 618 | 622 | 580 | 581 | 691,000 |
1992/07/28 | 610 | 620 | 610 | 611 | 310,000 |
1992/07/27 | 646 | 651 | 605 | 622 | 475,000 |
1992/07/24 | 638 | 638 | 621 | 623 | 407,000 |
1992/07/23 | 612 | 660 | 611 | 658 | 563,000 |
1992/07/22 | 649 | 649 | 622 | 622 | 819,000 |
1992/07/21 | 645 | 660 | 640 | 641 | 511,000 |
1992/07/20 | 661 | 665 | 645 | 645 | 450,000 |
1992/07/17 | 694 | 695 | 678 | 678 | 324,000 |
1992/07/16 | 691 | 699 | 691 | 699 | 347,000 |
1992/07/15 | 692 | 700 | 691 | 691 | 239,000 |
1992/07/14 | 707 | 707 | 690 | 694 | 298,000 |
1992/07/13 | 679 | 708 | 676 | 708 | 399,000 |
1992/07/10 | 701 | 701 | 673 | 678 | 608,000 |
1992/07/09 | 690 | 703 | 690 | 691 | 455,000 |
1992/07/08 | 671 | 690 | 671 | 690 | 435,000 |
1992/07/07 | 690 | 697 | 685 | 690 | 246,000 |
1992/07/06 | 697 | 706 | 690 | 690 | 271,000 |
1992/07/03 | 700 | 710 | 691 | 707 | 753,000 |
1992/07/02 | 690 | 708 | 680 | 707 | 947,000 |
1992/07/01 | 651 | 700 | 642 | 700 | 528,000 |
1992/06/30 | 650 | 659 | 643 | 643 | 688,000 |
1992/06/29 | 659 | 660 | 631 | 645 | 467,000 |
1992/06/26 | 700 | 701 | 650 | 665 | 948,000 |
1992/06/25 | 690 | 704 | 678 | 699 | 853,000 |
1992/06/24 | 708 | 708 | 692 | 693 | 847,000 |
1992/06/23 | 693 | 709 | 691 | 698 | 607,000 |
1992/06/22 | 729 | 729 | 690 | 690 | 977,000 |
1992/06/19 | 710 | 720 | 701 | 716 | 1,053,000 |
1992/06/18 | 700 | 713 | 686 | 693 | 1,825,000 |
1992/06/17 | 732 | 732 | 705 | 705 | 1,232,000 |
1992/06/16 | 744 | 753 | 732 | 732 | 1,005,000 |
1992/06/15 | 744 | 754 | 739 | 741 | 916,000 |
1992/06/12 | 784 | 785 | 746 | 749 | 4,709,000 |
1992/06/11 | 773 | 780 | 762 | 775 | 5,458,000 |
1992/06/10 | 757 | 775 | 756 | 766 | 8,019,000 |
1992/06/09 | 720 | 742 | 719 | 737 | 504,000 |
1992/06/08 | 722 | 723 | 700 | 719 | 1,310,000 |
1992/06/05 | 735 | 744 | 732 | 732 | 631,000 |
1992/06/04 | 758 | 761 | 739 | 739 | 2,400,000 |
1992/06/03 | 734 | 759 | 731 | 748 | 3,668,000 |
1992/06/02 | 710 | 729 | 701 | 725 | 668,000 |
1992/06/01 | 715 | 725 | 708 | 708 | 277,000 |
1992/05/29 | 715 | 715 | 702 | 714 | 259,000 |
1992/05/28 | 690 | 699 | 680 | 695 | 313,000 |
1992/05/27 | 705 | 710 | 676 | 680 | 770,000 |
1992/05/26 | 720 | 720 | 705 | 705 | 299,000 |
1992/05/25 | 705 | 719 | 700 | 719 | 313,000 |
1992/05/22 | 709 | 712 | 695 | 695 | 480,000 |
1992/05/21 | 725 | 725 | 710 | 717 | 371,000 |
1992/05/20 | 738 | 738 | 715 | 720 | 579,000 |
1992/05/19 | 711 | 746 | 710 | 740 | 1,841,000 |
1992/05/18 | 698 | 705 | 691 | 699 | 582,000 |
1992/05/15 | 705 | 708 | 690 | 690 | 677,000 |
1992/05/14 | 726 | 728 | 712 | 712 | 632,000 |
1992/05/13 | 719 | 726 | 711 | 716 | 1,023,000 |
1992/05/12 | 734 | 735 | 716 | 720 | 1,084,000 |
1992/05/11 | 711 | 735 | 706 | 734 | 1,338,000 |
1992/05/08 | 710 | 720 | 703 | 709 | 1,047,000 |
1992/05/07 | 708 | 724 | 705 | 720 | 1,472,000 |
1992/05/06 | 703 | 730 | 703 | 718 | 3,288,000 |
1992/05/01 | 685 | 705 | 680 | 697 | 2,526,000 |
1992/04/30 | 680 | 694 | 671 | 675 | 1,503,000 |
1992/04/28 | 659 | 691 | 654 | 674 | 1,646,000 |
1992/04/27 | 623 | 659 | 621 | 654 | 303,000 |
1992/04/24 | 645 | 645 | 620 | 623 | 591,000 |
1992/04/23 | 625 | 639 | 617 | 635 | 384,000 |
1992/04/22 | 616 | 620 | 603 | 617 | 631,000 |
1992/04/21 | 630 | 639 | 610 | 612 | 544,000 |
1992/04/20 | 650 | 650 | 630 | 640 | 498,000 |
1992/04/17 | 680 | 683 | 655 | 655 | 805,000 |
1992/04/16 | 665 | 699 | 655 | 690 | 1,251,000 |
1992/04/15 | 640 | 655 | 639 | 655 | 1,245,000 |
1992/04/14 | 601 | 639 | 585 | 630 | 798,000 |
1992/04/13 | 635 | 640 | 600 | 609 | 690,000 |
1992/04/10 | 590 | 635 | 587 | 627 | 993,000 |
1992/04/09 | 581 | 609 | 560 | 560 | 1,451,000 |
1992/04/08 | 595 | 608 | 569 | 573 | 1,461,000 |
1992/04/07 | 641 | 647 | 610 | 611 | 951,000 |
1992/04/06 | 633 | 654 | 625 | 637 | 782,000 |
1992/04/03 | 634 | 640 | 600 | 623 | 3,121,000 |
1992/04/02 | 645 | 660 | 600 | 633 | 2,567,000 |
1992/04/01 | 702 | 702 | 639 | 655 | 2,409,000 |
1992/03/31 | 739 | 750 | 711 | 712 | 617,000 |
1992/03/30 | 742 | 744 | 730 | 735 | 819,000 |
1992/03/27 | 770 | 770 | 750 | 751 | 602,000 |
1992/03/26 | 790 | 790 | 770 | 770 | 409,000 |
1992/03/25 | 772 | 789 | 770 | 774 | 428,000 |
1992/03/24 | 775 | 784 | 771 | 777 | 299,000 |
1992/03/23 | 780 | 803 | 780 | 781 | 341,000 |
1992/03/19 | 770 | 800 | 770 | 790 | 1,039,000 |
1992/03/18 | 786 | 791 | 766 | 780 | 1,226,000 |
1992/03/17 | 798 | 798 | 786 | 795 | 767,000 |
1992/03/16 | 805 | 805 | 795 | 800 | 579,000 |
1992/03/13 | 796 | 820 | 796 | 805 | 2,065,000 |
1992/03/12 | 802 | 820 | 800 | 806 | 430,000 |
1992/03/11 | 829 | 829 | 812 | 812 | 442,000 |
1992/03/10 | 800 | 819 | 800 | 819 | 276,000 |
1992/03/09 | 800 | 808 | 800 | 800 | 477,000 |
1992/03/06 | 839 | 839 | 815 | 820 | 572,000 |
1992/03/05 | 815 | 854 | 805 | 815 | 3,417,000 |
1992/03/04 | 800 | 815 | 797 | 815 | 775,000 |
1992/03/03 | 824 | 825 | 800 | 800 | 725,000 |
1992/03/02 | 795 | 820 | 795 | 818 | 815,000 |
1992/02/28 | 808 | 808 | 787 | 799 | 875,000 |
1992/02/27 | 826 | 827 | 807 | 807 | 1,738,000 |
1992/02/26 | 800 | 832 | 797 | 824 | 4,059,000 |
1992/02/25 | 790 | 807 | 789 | 797 | 1,873,000 |
1992/02/24 | 789 | 812 | 788 | 800 | 2,877,000 |
1992/02/21 | 769 | 779 | 760 | 779 | 984,000 |
1992/02/20 | 735 | 750 | 728 | 750 | 456,000 |
1992/02/19 | 725 | 730 | 720 | 721 | 349,000 |
1992/02/18 | 736 | 745 | 726 | 727 | 358,000 |
1992/02/17 | 730 | 749 | 722 | 748 | 397,000 |
1992/02/14 | 751 | 760 | 735 | 735 | 391,000 |
1992/02/13 | 760 | 760 | 751 | 751 | 314,000 |
1992/02/12 | 774 | 774 | 760 | 768 | 380,000 |
1992/02/10 | 785 | 786 | 779 | 783 | 290,000 |
1992/02/07 | 784 | 795 | 781 | 788 | 712,000 |
1992/02/06 | 780 | 787 | 776 | 776 | 502,000 |
1992/02/05 | 780 | 785 | 775 | 775 | 306,000 |
1992/02/04 | 780 | 790 | 775 | 780 | 345,000 |
1992/02/03 | 791 | 794 | 771 | 790 | 805,000 |
1992/01/31 | 765 | 799 | 760 | 771 | 1,362,000 |
1992/01/30 | 730 | 765 | 728 | 765 | 810,000 |
1992/01/29 | 722 | 734 | 713 | 720 | 313,000 |
1992/01/28 | 713 | 720 | 705 | 720 | 283,000 |
1992/01/27 | 710 | 718 | 697 | 713 | 213,000 |
1992/01/24 | 725 | 725 | 710 | 710 | 319,000 |
1992/01/23 | 739 | 740 | 725 | 726 | 352,000 |
1992/01/22 | 690 | 730 | 690 | 730 | 717,000 |
1992/01/21 | 695 | 704 | 690 | 691 | 742,000 |
1992/01/20 | 729 | 731 | 691 | 691 | 974,000 |
1992/01/17 | 727 | 731 | 707 | 730 | 1,056,000 |
1992/01/16 | 740 | 746 | 731 | 731 | 1,071,000 |
1992/01/14 | 735 | 745 | 731 | 739 | 696,000 |
1992/01/13 | 752 | 760 | 740 | 745 | 700,000 |
1992/01/10 | 784 | 786 | 775 | 776 | 554,000 |
1992/01/09 | 785 | 795 | 776 | 790 | 448,000 |
1992/01/08 | 802 | 802 | 780 | 786 | 510,000 |
1992/01/07 | 810 | 816 | 802 | 802 | 384,000 |
1992/01/06 | 800 | 816 | 799 | 810 | 445,000 |