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 |
---|---|---|---|---|---|
1993/12/30 | 512 | 527 | 501 | 527 | 127,000 |
1993/12/29 | 514 | 530 | 510 | 522 | 78,000 |
1993/12/28 | 509 | 515 | 509 | 514 | 91,000 |
1993/12/27 | 508 | 514 | 500 | 512 | 170,000 |
1993/12/24 | 526 | 526 | 510 | 515 | 205,000 |
1993/12/22 | 516 | 523 | 515 | 516 | 196,000 |
1993/12/21 | 528 | 530 | 517 | 517 | 197,000 |
1993/12/20 | 560 | 560 | 520 | 528 | 413,000 |
1993/12/17 | 531 | 554 | 524 | 554 | 537,000 |
1993/12/16 | 522 | 530 | 520 | 521 | 497,000 |
1993/12/15 | 511 | 521 | 507 | 520 | 261,000 |
1993/12/14 | 515 | 515 | 508 | 511 | 344,000 |
1993/12/13 | 514 | 520 | 503 | 507 | 135,000 |
1993/12/10 | 509 | 525 | 497 | 514 | 1,290,000 |
1993/12/09 | 502 | 520 | 500 | 519 | 226,000 |
1993/12/08 | 501 | 504 | 492 | 497 | 435,000 |
1993/12/07 | 505 | 521 | 500 | 501 | 136,000 |
1993/12/06 | 530 | 530 | 501 | 506 | 297,000 |
1993/12/03 | 521 | 540 | 520 | 530 | 130,000 |
1993/12/02 | 528 | 560 | 523 | 531 | 391,000 |
1993/12/01 | 490 | 518 | 480 | 518 | 564,000 |
1993/11/30 | 486 | 500 | 475 | 481 | 406,000 |
1993/11/29 | 495 | 500 | 470 | 481 | 412,000 |
1993/11/26 | 521 | 521 | 500 | 500 | 365,000 |
1993/11/25 | 520 | 529 | 506 | 511 | 486,000 |
1993/11/24 | 528 | 533 | 500 | 510 | 388,000 |
1993/11/22 | 530 | 537 | 517 | 529 | 457,000 |
1993/11/19 | 553 | 570 | 549 | 550 | 390,000 |
1993/11/18 | 554 | 565 | 551 | 551 | 256,000 |
1993/11/17 | 548 | 565 | 546 | 552 | 579,000 |
1993/11/16 | 557 | 576 | 548 | 548 | 350,000 |
1993/11/15 | 591 | 599 | 556 | 556 | 285,000 |
1993/11/12 | 571 | 600 | 571 | 585 | 696,000 |
1993/11/11 | 575 | 583 | 570 | 570 | 306,000 |
1993/11/10 | 580 | 585 | 545 | 583 | 595,000 |
1993/11/09 | 601 | 610 | 590 | 590 | 627,000 |
1993/11/08 | 601 | 603 | 592 | 600 | 486,000 |
1993/11/05 | 605 | 605 | 595 | 598 | 748,000 |
1993/11/04 | 620 | 625 | 608 | 608 | 535,000 |
1993/11/02 | 623 | 629 | 615 | 620 | 711,000 |
1993/11/01 | 621 | 630 | 619 | 621 | 280,000 |
1993/10/29 | 632 | 634 | 612 | 621 | 650,000 |
1993/10/28 | 655 | 656 | 621 | 622 | 459,000 |
1993/10/27 | 657 | 660 | 650 | 655 | 224,000 |
1993/10/26 | 664 | 670 | 652 | 655 | 196,000 |
1993/10/25 | 686 | 686 | 660 | 663 | 384,000 |
1993/10/22 | 667 | 682 | 667 | 676 | 416,000 |
1993/10/21 | 673 | 678 | 665 | 666 | 718,000 |
1993/10/20 | 692 | 692 | 677 | 680 | 405,000 |
1993/10/19 | 688 | 688 | 682 | 682 | 210,000 |
1993/10/18 | 690 | 692 | 688 | 689 | 140,000 |
1993/10/15 | 689 | 695 | 686 | 690 | 321,000 |
1993/10/14 | 681 | 687 | 681 | 686 | 430,000 |
1993/10/13 | 691 | 692 | 683 | 683 | 374,000 |
1993/10/12 | 695 | 700 | 681 | 686 | 748,000 |
1993/10/08 | 702 | 715 | 701 | 715 | 616,000 |
1993/10/07 | 730 | 735 | 710 | 718 | 265,000 |
1993/10/06 | 735 | 736 | 730 | 736 | 303,000 |
1993/10/05 | 738 | 738 | 728 | 735 | 183,000 |
1993/10/04 | 740 | 740 | 728 | 728 | 41,000 |
1993/10/01 | 721 | 736 | 720 | 736 | 189,000 |
1993/09/30 | 721 | 733 | 721 | 724 | 173,000 |
1993/09/29 | 723 | 730 | 722 | 725 | 142,000 |
1993/09/28 | 730 | 739 | 727 | 730 | 254,000 |
1993/09/27 | 725 | 737 | 725 | 728 | 184,000 |
1993/09/24 | 737 | 740 | 735 | 737 | 309,000 |
1993/09/22 | 743 | 746 | 736 | 737 | 366,000 |
1993/09/21 | 746 | 752 | 745 | 752 | 406,000 |
1993/09/20 | 740 | 749 | 729 | 744 | 146,000 |
1993/09/17 | 746 | 749 | 738 | 740 | 219,000 |
1993/09/16 | 760 | 760 | 743 | 750 | 203,000 |
1993/09/14 | 767 | 768 | 757 | 760 | 254,000 |
1993/09/13 | 759 | 769 | 750 | 752 | 273,000 |
1993/09/10 | 740 | 759 | 740 | 753 | 1,215,000 |
1993/09/09 | 748 | 760 | 748 | 750 | 138,000 |
1993/09/08 | 760 | 763 | 758 | 758 | 79,000 |
1993/09/07 | 763 | 765 | 761 | 765 | 145,000 |
1993/09/06 | 764 | 769 | 760 | 765 | 271,000 |
1993/09/03 | 750 | 765 | 750 | 764 | 440,000 |
1993/09/02 | 752 | 756 | 744 | 751 | 216,000 |
1993/09/01 | 765 | 769 | 751 | 755 | 153,000 |
1993/08/31 | 762 | 773 | 760 | 765 | 285,000 |
1993/08/30 | 767 | 770 | 767 | 770 | 207,000 |
1993/08/27 | 758 | 770 | 758 | 767 | 237,000 |
1993/08/26 | 760 | 768 | 760 | 768 | 175,000 |
1993/08/25 | 760 | 760 | 753 | 760 | 257,000 |
1993/08/24 | 751 | 757 | 751 | 757 | 144,000 |
1993/08/23 | 757 | 762 | 751 | 751 | 45,000 |
1993/08/20 | 769 | 769 | 757 | 764 | 99,000 |
1993/08/19 | 760 | 769 | 756 | 759 | 89,000 |
1993/08/18 | 758 | 770 | 758 | 760 | 254,000 |
1993/08/17 | 770 | 770 | 750 | 758 | 251,000 |
1993/08/16 | 769 | 770 | 762 | 770 | 234,000 |
1993/08/13 | 772 | 773 | 760 | 769 | 366,000 |
1993/08/12 | 771 | 774 | 763 | 771 | 327,000 |
1993/08/11 | 760 | 767 | 759 | 763 | 261,000 |
1993/08/10 | 760 | 764 | 750 | 750 | 130,000 |
1993/08/09 | 754 | 759 | 750 | 758 | 191,000 |
1993/08/06 | 750 | 756 | 745 | 754 | 191,000 |
1993/08/05 | 759 | 768 | 752 | 760 | 563,000 |
1993/08/04 | 740 | 755 | 735 | 743 | 194,000 |
1993/08/03 | 746 | 746 | 736 | 736 | 152,000 |
1993/08/02 | 746 | 750 | 741 | 746 | 112,000 |
1993/07/30 | 757 | 759 | 744 | 751 | 202,000 |
1993/07/29 | 721 | 757 | 721 | 757 | 268,000 |
1993/07/28 | 736 | 739 | 731 | 731 | 80,000 |
1993/07/27 | 727 | 733 | 726 | 733 | 179,000 |
1993/07/26 | 731 | 731 | 719 | 726 | 259,000 |
1993/07/23 | 730 | 730 | 721 | 721 | 124,000 |
1993/07/22 | 739 | 739 | 727 | 735 | 193,000 |
1993/07/21 | 727 | 737 | 726 | 735 | 212,000 |
1993/07/20 | 739 | 739 | 727 | 727 | 217,000 |
1993/07/19 | 743 | 743 | 729 | 735 | 241,000 |
1993/07/16 | 732 | 746 | 731 | 740 | 466,000 |
1993/07/15 | 739 | 745 | 732 | 740 | 339,000 |
1993/07/14 | 746 | 748 | 726 | 729 | 244,000 |
1993/07/13 | 736 | 746 | 735 | 743 | 138,000 |
1993/07/12 | 746 | 746 | 742 | 746 | 123,000 |
1993/07/09 | 742 | 747 | 740 | 740 | 570,000 |
1993/07/08 | 746 | 747 | 741 | 742 | 149,000 |
1993/07/07 | 746 | 747 | 736 | 746 | 280,000 |
1993/07/06 | 729 | 741 | 729 | 740 | 137,000 |
1993/07/05 | 732 | 732 | 724 | 730 | 137,000 |
1993/07/02 | 747 | 748 | 726 | 731 | 140,000 |
1993/07/01 | 722 | 761 | 722 | 749 | 344,000 |
1993/06/30 | 716 | 731 | 716 | 726 | 135,000 |
1993/06/29 | 741 | 741 | 726 | 726 | 100,000 |
1993/06/28 | 740 | 750 | 735 | 740 | 179,000 |
1993/06/25 | 735 | 735 | 716 | 731 | 462,000 |
1993/06/24 | 730 | 738 | 721 | 726 | 262,000 |
1993/06/23 | 715 | 730 | 714 | 720 | 228,000 |
1993/06/22 | 736 | 744 | 732 | 735 | 356,000 |
1993/06/21 | 764 | 764 | 738 | 740 | 327,000 |
1993/06/18 | 746 | 756 | 736 | 754 | 216,000 |
1993/06/17 | 742 | 744 | 735 | 742 | 384,000 |
1993/06/16 | 760 | 765 | 742 | 742 | 641,000 |
1993/06/15 | 767 | 769 | 761 | 765 | 369,000 |
1993/06/14 | 777 | 777 | 766 | 767 | 236,000 |
1993/06/11 | 780 | 796 | 775 | 775 | 1,316,000 |
1993/06/10 | 789 | 789 | 777 | 780 | 313,000 |
1993/06/08 | 792 | 792 | 780 | 790 | 1,139,000 |
1993/06/07 | 791 | 800 | 790 | 791 | 246,000 |
1993/06/04 | 797 | 810 | 790 | 791 | 509,000 |
1993/06/03 | 795 | 805 | 795 | 796 | 447,000 |
1993/06/02 | 781 | 808 | 781 | 805 | 330,000 |
1993/06/01 | 784 | 796 | 784 | 790 | 323,000 |
1993/05/31 | 797 | 801 | 790 | 794 | 318,000 |
1993/05/28 | 807 | 814 | 800 | 804 | 552,000 |
1993/05/27 | 806 | 815 | 804 | 808 | 657,000 |
1993/05/26 | 808 | 810 | 797 | 800 | 667,000 |
1993/05/25 | 816 | 829 | 816 | 828 | 480,000 |
1993/05/24 | 826 | 828 | 820 | 821 | 359,000 |
1993/05/21 | 811 | 820 | 810 | 820 | 305,000 |
1993/05/20 | 802 | 816 | 802 | 811 | 446,000 |
1993/05/19 | 798 | 803 | 792 | 802 | 434,000 |
1993/05/18 | 803 | 815 | 797 | 800 | 449,000 |
1993/05/17 | 815 | 822 | 807 | 816 | 296,000 |
1993/05/14 | 800 | 820 | 800 | 808 | 474,000 |
1993/05/13 | 820 | 820 | 810 | 810 | 259,000 |
1993/05/12 | 816 | 825 | 810 | 818 | 385,000 |
1993/05/11 | 830 | 830 | 815 | 815 | 488,000 |
1993/05/10 | 814 | 829 | 809 | 827 | 392,000 |
1993/05/07 | 806 | 814 | 802 | 810 | 519,000 |
1993/05/06 | 834 | 834 | 796 | 796 | 422,000 |
1993/04/30 | 816 | 830 | 813 | 827 | 518,000 |
1993/04/28 | 828 | 828 | 806 | 806 | 671,000 |
1993/04/27 | 803 | 816 | 798 | 808 | 519,000 |
1993/04/26 | 810 | 810 | 791 | 795 | 237,000 |
1993/04/23 | 805 | 812 | 797 | 800 | 321,000 |
1993/04/22 | 822 | 822 | 801 | 801 | 344,000 |
1993/04/21 | 822 | 824 | 800 | 818 | 534,000 |
1993/04/20 | 839 | 843 | 815 | 816 | 1,175,000 |
1993/04/19 | 809 | 839 | 807 | 835 | 2,254,000 |
1993/04/16 | 814 | 818 | 795 | 813 | 1,128,000 |
1993/04/15 | 790 | 810 | 789 | 804 | 591,000 |
1993/04/14 | 800 | 805 | 787 | 799 | 620,000 |
1993/04/13 | 797 | 803 | 791 | 803 | 638,000 |
1993/04/12 | 797 | 809 | 779 | 787 | 636,000 |
1993/04/09 | 762 | 795 | 762 | 788 | 1,751,000 |
1993/04/08 | 767 | 776 | 760 | 761 | 363,000 |
1993/04/07 | 761 | 772 | 761 | 770 | 414,000 |
1993/04/06 | 782 | 782 | 761 | 770 | 662,000 |
1993/04/05 | 765 | 787 | 761 | 773 | 960,000 |
1993/04/02 | 760 | 780 | 756 | 760 | 876,000 |
1993/04/01 | 740 | 760 | 740 | 751 | 330,000 |
1993/03/31 | 740 | 748 | 740 | 748 | 379,000 |
1993/03/30 | 763 | 767 | 760 | 760 | 396,000 |
1993/03/29 | 770 | 775 | 762 | 762 | 416,000 |
1993/03/26 | 773 | 780 | 765 | 770 | 700,000 |
1993/03/25 | 770 | 779 | 765 | 765 | 501,000 |
1993/03/24 | 770 | 775 | 760 | 761 | 382,000 |
1993/03/23 | 770 | 773 | 761 | 765 | 408,000 |
1993/03/22 | 782 | 782 | 765 | 772 | 490,000 |
1993/03/19 | 779 | 784 | 765 | 773 | 517,000 |
1993/03/18 | 775 | 785 | 771 | 779 | 927,000 |
1993/03/17 | 762 | 770 | 751 | 765 | 402,000 |
1993/03/16 | 767 | 767 | 751 | 753 | 695,000 |
1993/03/15 | 755 | 764 | 746 | 761 | 611,000 |
1993/03/12 | 740 | 760 | 740 | 749 | 1,715,000 |
1993/03/11 | 741 | 757 | 741 | 743 | 443,000 |
1993/03/10 | 758 | 759 | 750 | 750 | 1,408,000 |
1993/03/09 | 763 | 768 | 754 | 755 | 1,571,000 |
1993/03/08 | 724 | 758 | 724 | 758 | 1,112,000 |
1993/03/05 | 727 | 730 | 725 | 726 | 438,000 |
1993/03/04 | 720 | 728 | 719 | 728 | 340,000 |
1993/03/03 | 724 | 729 | 722 | 723 | 324,000 |
1993/03/02 | 726 | 732 | 721 | 722 | 345,000 |
1993/03/01 | 738 | 738 | 728 | 734 | 271,000 |
1993/02/26 | 730 | 738 | 730 | 732 | 534,000 |
1993/02/25 | 743 | 743 | 732 | 740 | 432,000 |
1993/02/24 | 747 | 747 | 734 | 737 | 338,000 |
1993/02/23 | 741 | 749 | 740 | 748 | 355,000 |
1993/02/22 | 747 | 750 | 741 | 741 | 411,000 |
1993/02/19 | 750 | 754 | 744 | 749 | 361,000 |
1993/02/18 | 748 | 755 | 747 | 750 | 329,000 |
1993/02/17 | 744 | 749 | 735 | 749 | 312,000 |
1993/02/16 | 758 | 760 | 746 | 752 | 769,000 |
1993/02/15 | 754 | 758 | 750 | 757 | 910,000 |
1993/02/12 | 765 | 765 | 747 | 750 | 1,172,000 |
1993/02/10 | 750 | 761 | 745 | 758 | 2,961,000 |
1993/02/09 | 756 | 762 | 745 | 750 | 2,893,000 |
1993/02/08 | 736 | 757 | 733 | 755 | 1,650,000 |
1993/02/05 | 728 | 734 | 728 | 730 | 406,000 |
1993/02/04 | 731 | 731 | 726 | 728 | 487,000 |
1993/02/03 | 735 | 737 | 721 | 721 | 643,000 |
1993/02/02 | 730 | 734 | 726 | 730 | 532,000 |
1993/02/01 | 722 | 726 | 721 | 725 | 236,000 |
1993/01/29 | 738 | 738 | 721 | 721 | 947,000 |
1993/01/28 | 705 | 734 | 701 | 728 | 804,000 |
1993/01/27 | 703 | 715 | 695 | 705 | 595,000 |
1993/01/26 | 696 | 705 | 690 | 703 | 446,000 |
1993/01/25 | 695 | 695 | 685 | 690 | 279,000 |
1993/01/22 | 690 | 697 | 687 | 695 | 138,000 |
1993/01/21 | 700 | 700 | 685 | 700 | 177,000 |
1993/01/20 | 706 | 708 | 685 | 685 | 324,000 |
1993/01/19 | 705 | 708 | 701 | 707 | 577,000 |
1993/01/18 | 699 | 705 | 696 | 705 | 242,000 |
1993/01/14 | 695 | 700 | 695 | 700 | 323,000 |
1993/01/13 | 692 | 695 | 691 | 695 | 181,000 |
1993/01/12 | 690 | 700 | 690 | 695 | 294,000 |
1993/01/11 | 687 | 695 | 678 | 685 | 134,000 |
1993/01/08 | 679 | 700 | 679 | 687 | 542,000 |
1993/01/07 | 674 | 690 | 674 | 689 | 359,000 |
1993/01/06 | 685 | 690 | 670 | 684 | 318,000 |
1993/01/05 | 685 | 690 | 680 | 685 | 488,000 |
1993/01/04 | 694 | 694 | 677 | 685 | 216,000 |