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 |
---|---|---|---|---|---|
1994/12/30 | 737 | 747 | 725 | 725 | 56,000 |
1994/12/29 | 728 | 740 | 728 | 737 | 95,000 |
1994/12/28 | 738 | 740 | 732 | 738 | 107,000 |
1994/12/27 | 724 | 730 | 723 | 728 | 153,000 |
1994/12/26 | 742 | 742 | 725 | 734 | 89,000 |
1994/12/22 | 733 | 748 | 724 | 745 | 265,000 |
1994/12/21 | 720 | 728 | 710 | 723 | 139,000 |
1994/12/20 | 723 | 730 | 718 | 728 | 269,000 |
1994/12/19 | 695 | 718 | 695 | 713 | 159,000 |
1994/12/16 | 692 | 696 | 685 | 696 | 123,000 |
1994/12/15 | 688 | 693 | 687 | 692 | 136,000 |
1994/12/14 | 677 | 686 | 677 | 685 | 129,000 |
1994/12/13 | 691 | 692 | 675 | 676 | 305,000 |
1994/12/12 | 705 | 705 | 690 | 691 | 210,000 |
1994/12/09 | 716 | 716 | 706 | 707 | 1,010,000 |
1994/12/08 | 704 | 707 | 703 | 706 | 153,000 |
1994/12/07 | 701 | 708 | 701 | 704 | 288,000 |
1994/12/06 | 701 | 710 | 701 | 702 | 168,000 |
1994/12/05 | 700 | 710 | 697 | 710 | 228,000 |
1994/12/02 | 696 | 700 | 696 | 696 | 107,000 |
1994/12/01 | 695 | 701 | 695 | 700 | 124,000 |
1994/11/30 | 695 | 700 | 695 | 695 | 173,000 |
1994/11/29 | 690 | 694 | 686 | 694 | 90,000 |
1994/11/28 | 685 | 690 | 680 | 690 | 145,000 |
1994/11/25 | 690 | 693 | 683 | 685 | 165,000 |
1994/11/24 | 685 | 689 | 680 | 683 | 224,000 |
1994/11/22 | 695 | 699 | 685 | 695 | 433,000 |
1994/11/21 | 712 | 712 | 705 | 705 | 70,000 |
1994/11/18 | 705 | 720 | 704 | 712 | 377,000 |
1994/11/17 | 696 | 704 | 696 | 700 | 98,000 |
1994/11/16 | 704 | 704 | 695 | 696 | 180,000 |
1994/11/15 | 701 | 702 | 696 | 696 | 277,000 |
1994/11/14 | 700 | 704 | 698 | 700 | 305,000 |
1994/11/11 | 705 | 705 | 699 | 705 | 253,000 |
1994/11/10 | 720 | 722 | 695 | 699 | 595,000 |
1994/11/09 | 735 | 745 | 714 | 720 | 384,000 |
1994/11/08 | 751 | 755 | 736 | 736 | 168,000 |
1994/11/07 | 757 | 757 | 749 | 749 | 104,000 |
1994/11/04 | 769 | 769 | 764 | 767 | 81,000 |
1994/11/02 | 762 | 763 | 760 | 760 | 195,000 |
1994/11/01 | 766 | 766 | 761 | 766 | 160,000 |
1994/10/31 | 769 | 769 | 763 | 766 | 160,000 |
1994/10/28 | 769 | 770 | 759 | 761 | 180,000 |
1994/10/27 | 755 | 770 | 755 | 761 | 116,000 |
1994/10/26 | 755 | 759 | 755 | 755 | 149,000 |
1994/10/25 | 762 | 762 | 754 | 755 | 219,000 |
1994/10/24 | 754 | 764 | 754 | 762 | 56,000 |
1994/10/21 | 770 | 770 | 761 | 764 | 293,000 |
1994/10/20 | 771 | 771 | 761 | 761 | 382,000 |
1994/10/19 | 770 | 770 | 763 | 765 | 182,000 |
1994/10/18 | 771 | 771 | 767 | 770 | 157,000 |
1994/10/17 | 761 | 771 | 759 | 767 | 290,000 |
1994/10/14 | 763 | 775 | 763 | 771 | 638,000 |
1994/10/13 | 762 | 774 | 762 | 770 | 631,000 |
1994/10/12 | 753 | 769 | 749 | 762 | 204,000 |
1994/10/11 | 739 | 749 | 739 | 743 | 184,000 |
1994/10/07 | 736 | 740 | 732 | 739 | 269,000 |
1994/10/06 | 750 | 753 | 739 | 740 | 235,000 |
1994/10/05 | 745 | 755 | 745 | 751 | 134,000 |
1994/10/04 | 746 | 747 | 745 | 745 | 132,000 |
1994/10/03 | 746 | 750 | 745 | 745 | 214,000 |
1994/09/30 | 757 | 757 | 740 | 741 | 396,000 |
1994/09/29 | 741 | 750 | 740 | 747 | 227,000 |
1994/09/28 | 733 | 741 | 732 | 741 | 293,000 |
1994/09/27 | 747 | 750 | 737 | 737 | 240,000 |
1994/09/26 | 747 | 760 | 747 | 748 | 151,000 |
1994/09/22 | 740 | 750 | 738 | 747 | 286,000 |
1994/09/21 | 725 | 745 | 725 | 736 | 127,000 |
1994/09/20 | 721 | 733 | 721 | 725 | 466,000 |
1994/09/19 | 735 | 738 | 720 | 720 | 190,000 |
1994/09/16 | 748 | 751 | 739 | 739 | 147,000 |
1994/09/14 | 755 | 755 | 745 | 747 | 172,000 |
1994/09/13 | 740 | 749 | 737 | 747 | 343,000 |
1994/09/12 | 740 | 741 | 740 | 740 | 108,000 |
1994/09/09 | 752 | 753 | 740 | 740 | 1,173,000 |
1994/09/08 | 742 | 755 | 741 | 744 | 192,000 |
1994/09/07 | 752 | 758 | 740 | 740 | 119,000 |
1994/09/06 | 760 | 770 | 760 | 762 | 105,000 |
1994/09/05 | 756 | 764 | 756 | 760 | 73,000 |
1994/09/02 | 760 | 765 | 756 | 765 | 274,000 |
1994/09/01 | 760 | 765 | 760 | 760 | 148,000 |
1994/08/31 | 770 | 777 | 760 | 760 | 122,000 |
1994/08/30 | 768 | 778 | 760 | 760 | 125,000 |
1994/08/29 | 768 | 780 | 761 | 768 | 188,000 |
1994/08/26 | 753 | 767 | 751 | 760 | 49,000 |
1994/08/25 | 760 | 760 | 753 | 756 | 98,000 |
1994/08/24 | 758 | 767 | 756 | 757 | 122,000 |
1994/08/23 | 758 | 761 | 755 | 761 | 190,000 |
1994/08/22 | 760 | 761 | 752 | 758 | 92,000 |
1994/08/19 | 774 | 780 | 761 | 767 | 442,000 |
1994/08/18 | 778 | 785 | 778 | 779 | 250,000 |
1994/08/17 | 775 | 779 | 766 | 778 | 226,000 |
1994/08/16 | 770 | 775 | 770 | 774 | 186,000 |
1994/08/15 | 767 | 777 | 767 | 770 | 126,000 |
1994/08/12 | 778 | 778 | 760 | 760 | 413,000 |
1994/08/11 | 773 | 777 | 765 | 776 | 216,000 |
1994/08/10 | 758 | 771 | 757 | 765 | 257,000 |
1994/08/09 | 773 | 776 | 756 | 757 | 155,000 |
1994/08/08 | 770 | 780 | 767 | 770 | 454,000 |
1994/08/05 | 787 | 804 | 770 | 770 | 1,021,000 |
1994/08/04 | 765 | 788 | 761 | 788 | 437,000 |
1994/08/03 | 765 | 765 | 751 | 761 | 229,000 |
1994/08/02 | 755 | 760 | 751 | 760 | 287,000 |
1994/08/01 | 750 | 755 | 741 | 755 | 66,000 |
1994/07/29 | 750 | 758 | 749 | 757 | 216,000 |
1994/07/28 | 750 | 750 | 730 | 740 | 316,000 |
1994/07/27 | 751 | 755 | 733 | 750 | 315,000 |
1994/07/26 | 747 | 766 | 747 | 765 | 161,000 |
1994/07/25 | 775 | 777 | 755 | 767 | 274,000 |
1994/07/22 | 779 | 779 | 770 | 775 | 212,000 |
1994/07/21 | 777 | 779 | 775 | 777 | 171,000 |
1994/07/20 | 786 | 786 | 776 | 777 | 317,000 |
1994/07/19 | 772 | 772 | 760 | 766 | 177,000 |
1994/07/18 | 788 | 788 | 761 | 762 | 160,000 |
1994/07/15 | 785 | 790 | 774 | 788 | 357,000 |
1994/07/14 | 765 | 785 | 761 | 784 | 549,000 |
1994/07/13 | 746 | 765 | 746 | 764 | 161,000 |
1994/07/12 | 750 | 750 | 745 | 746 | 187,000 |
1994/07/11 | 750 | 753 | 741 | 753 | 83,000 |
1994/07/08 | 745 | 760 | 745 | 755 | 373,000 |
1994/07/07 | 770 | 770 | 743 | 745 | 208,000 |
1994/07/06 | 774 | 774 | 760 | 760 | 346,000 |
1994/07/05 | 761 | 770 | 760 | 765 | 584,000 |
1994/07/04 | 747 | 773 | 742 | 761 | 433,000 |
1994/07/01 | 750 | 750 | 731 | 742 | 462,000 |
1994/06/30 | 725 | 755 | 725 | 750 | 378,000 |
1994/06/29 | 732 | 742 | 730 | 735 | 320,000 |
1994/06/28 | 740 | 759 | 732 | 742 | 357,000 |
1994/06/27 | 735 | 735 | 726 | 730 | 591,000 |
1994/06/24 | 745 | 756 | 741 | 745 | 407,000 |
1994/06/23 | 739 | 755 | 736 | 749 | 276,000 |
1994/06/22 | 730 | 738 | 725 | 729 | 452,000 |
1994/06/21 | 745 | 750 | 741 | 745 | 223,000 |
1994/06/20 | 765 | 765 | 745 | 755 | 257,000 |
1994/06/17 | 765 | 768 | 758 | 763 | 568,000 |
1994/06/16 | 758 | 764 | 754 | 764 | 254,000 |
1994/06/15 | 772 | 772 | 758 | 760 | 262,000 |
1994/06/14 | 772 | 775 | 765 | 768 | 486,000 |
1994/06/13 | 756 | 777 | 756 | 770 | 482,000 |
1994/06/10 | 777 | 777 | 758 | 758 | 1,421,000 |
1994/06/09 | 750 | 767 | 750 | 767 | 1,430,000 |
1994/06/08 | 730 | 749 | 730 | 746 | 692,000 |
1994/06/07 | 721 | 729 | 721 | 729 | 390,000 |
1994/06/06 | 726 | 729 | 720 | 721 | 241,000 |
1994/06/03 | 725 | 729 | 725 | 729 | 204,000 |
1994/06/02 | 736 | 736 | 727 | 730 | 360,000 |
1994/06/01 | 739 | 739 | 726 | 733 | 367,000 |
1994/05/31 | 730 | 737 | 725 | 737 | 403,000 |
1994/05/30 | 734 | 734 | 725 | 726 | 256,000 |
1994/05/27 | 727 | 734 | 727 | 734 | 618,000 |
1994/05/26 | 730 | 730 | 727 | 727 | 503,000 |
1994/05/25 | 729 | 734 | 728 | 730 | 615,000 |
1994/05/24 | 720 | 736 | 719 | 728 | 1,734,000 |
1994/05/23 | 710 | 720 | 708 | 720 | 1,735,000 |
1994/05/20 | 692 | 712 | 692 | 708 | 2,094,000 |
1994/05/19 | 676 | 690 | 675 | 686 | 176,000 |
1994/05/18 | 679 | 679 | 655 | 679 | 139,000 |
1994/05/17 | 683 | 683 | 673 | 673 | 86,000 |
1994/05/16 | 685 | 690 | 685 | 686 | 237,000 |
1994/05/13 | 670 | 685 | 670 | 685 | 343,000 |
1994/05/12 | 660 | 669 | 660 | 664 | 53,000 |
1994/05/11 | 667 | 670 | 660 | 660 | 84,000 |
1994/05/10 | 650 | 660 | 650 | 657 | 127,000 |
1994/05/09 | 660 | 660 | 650 | 650 | 62,000 |
1994/05/06 | 641 | 652 | 641 | 650 | 143,000 |
1994/05/02 | 638 | 646 | 638 | 642 | 166,000 |
1994/04/28 | 649 | 657 | 646 | 648 | 96,000 |
1994/04/27 | 658 | 660 | 651 | 656 | 128,000 |
1994/04/26 | 648 | 655 | 648 | 648 | 193,000 |
1994/04/25 | 663 | 663 | 646 | 648 | 270,000 |
1994/04/22 | 671 | 675 | 663 | 663 | 127,000 |
1994/04/21 | 672 | 673 | 662 | 662 | 283,000 |
1994/04/20 | 684 | 685 | 673 | 673 | 195,000 |
1994/04/19 | 675 | 682 | 672 | 674 | 67,000 |
1994/04/18 | 692 | 694 | 685 | 685 | 298,000 |
1994/04/15 | 689 | 689 | 673 | 682 | 334,000 |
1994/04/14 | 676 | 684 | 670 | 672 | 232,000 |
1994/04/13 | 663 | 676 | 661 | 676 | 299,000 |
1994/04/12 | 665 | 667 | 660 | 662 | 280,000 |
1994/04/11 | 672 | 675 | 663 | 667 | 74,000 |
1994/04/08 | 664 | 674 | 655 | 673 | 630,000 |
1994/04/07 | 658 | 674 | 658 | 674 | 126,000 |
1994/04/06 | 675 | 675 | 663 | 665 | 149,000 |
1994/04/05 | 656 | 663 | 647 | 658 | 196,000 |
1994/04/04 | 638 | 647 | 635 | 646 | 252,000 |
1994/04/01 | 640 | 654 | 640 | 645 | 404,000 |
1994/03/31 | 636 | 665 | 636 | 650 | 272,000 |
1994/03/30 | 632 | 645 | 632 | 642 | 297,000 |
1994/03/29 | 675 | 675 | 649 | 652 | 235,000 |
1994/03/28 | 655 | 675 | 655 | 665 | 209,000 |
1994/03/25 | 670 | 675 | 665 | 666 | 379,000 |
1994/03/24 | 671 | 680 | 666 | 680 | 230,000 |
1994/03/23 | 685 | 685 | 665 | 668 | 163,000 |
1994/03/22 | 695 | 695 | 674 | 675 | 217,000 |
1994/03/18 | 683 | 688 | 682 | 685 | 304,000 |
1994/03/17 | 693 | 693 | 681 | 684 | 547,000 |
1994/03/16 | 673 | 690 | 671 | 683 | 1,346,000 |
1994/03/15 | 672 | 673 | 660 | 660 | 348,000 |
1994/03/14 | 659 | 672 | 655 | 670 | 592,000 |
1994/03/11 | 660 | 661 | 654 | 660 | 1,227,000 |
1994/03/10 | 655 | 658 | 645 | 654 | 453,000 |
1994/03/09 | 662 | 662 | 649 | 652 | 796,000 |
1994/03/08 | 656 | 661 | 652 | 652 | 260,000 |
1994/03/07 | 667 | 668 | 640 | 651 | 287,000 |
1994/03/04 | 655 | 666 | 654 | 663 | 737,000 |
1994/03/03 | 622 | 670 | 621 | 653 | 737,000 |
1994/03/02 | 638 | 640 | 630 | 630 | 192,000 |
1994/03/01 | 637 | 645 | 633 | 638 | 417,000 |
1994/02/28 | 630 | 649 | 620 | 628 | 308,000 |
1994/02/25 | 630 | 642 | 630 | 632 | 143,000 |
1994/02/24 | 645 | 646 | 625 | 630 | 185,000 |
1994/02/23 | 620 | 651 | 619 | 625 | 607,000 |
1994/02/22 | 639 | 639 | 617 | 620 | 226,000 |
1994/02/21 | 620 | 629 | 605 | 629 | 234,000 |
1994/02/18 | 611 | 615 | 610 | 610 | 144,000 |
1994/02/17 | 621 | 621 | 610 | 610 | 188,000 |
1994/02/16 | 625 | 626 | 621 | 621 | 184,000 |
1994/02/15 | 611 | 630 | 600 | 625 | 482,000 |
1994/02/14 | 640 | 648 | 631 | 631 | 250,000 |
1994/02/10 | 661 | 668 | 650 | 668 | 430,000 |
1994/02/09 | 660 | 660 | 646 | 651 | 436,000 |
1994/02/08 | 670 | 673 | 660 | 660 | 316,000 |
1994/02/07 | 654 | 660 | 652 | 653 | 162,000 |
1994/02/04 | 657 | 674 | 651 | 674 | 618,000 |
1994/02/03 | 650 | 657 | 640 | 640 | 634,000 |
1994/02/02 | 635 | 642 | 635 | 640 | 389,000 |
1994/02/01 | 631 | 649 | 631 | 640 | 793,000 |
1994/01/31 | 621 | 625 | 619 | 621 | 776,000 |
1994/01/28 | 592 | 600 | 590 | 590 | 113,000 |
1994/01/27 | 605 | 616 | 586 | 602 | 252,000 |
1994/01/26 | 594 | 616 | 585 | 615 | 275,000 |
1994/01/25 | 580 | 584 | 575 | 584 | 220,000 |
1994/01/24 | 572 | 588 | 570 | 581 | 427,000 |
1994/01/21 | 598 | 608 | 596 | 602 | 116,000 |
1994/01/20 | 616 | 618 | 600 | 608 | 540,000 |
1994/01/19 | 600 | 614 | 591 | 614 | 413,000 |
1994/01/18 | 606 | 611 | 597 | 600 | 180,000 |
1994/01/17 | 620 | 620 | 602 | 614 | 156,000 |
1994/01/14 | 601 | 620 | 591 | 620 | 1,020,000 |
1994/01/13 | 593 | 598 | 585 | 591 | 394,000 |
1994/01/12 | 585 | 605 | 576 | 603 | 680,000 |
1994/01/11 | 570 | 599 | 570 | 582 | 479,000 |
1994/01/10 | 560 | 570 | 555 | 570 | 338,000 |
1994/01/07 | 540 | 550 | 540 | 550 | 294,000 |
1994/01/06 | 548 | 553 | 540 | 540 | 396,000 |
1994/01/05 | 517 | 540 | 516 | 540 | 213,000 |
1994/01/04 | 510 | 519 | 510 | 515 | 60,000 |