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 |
|---|---|---|---|---|---|
| 1995/12/29 | 708 | 708 | 685 | 685 | 91,000 |
| 1995/12/28 | 692 | 704 | 685 | 700 | 220,000 |
| 1995/12/27 | 701 | 710 | 685 | 693 | 250,000 |
| 1995/12/26 | 701 | 705 | 690 | 700 | 211,000 |
| 1995/12/25 | 687 | 705 | 683 | 700 | 210,000 |
| 1995/12/22 | 700 | 700 | 681 | 688 | 320,000 |
| 1995/12/21 | 685 | 700 | 685 | 691 | 214,000 |
| 1995/12/20 | 691 | 697 | 683 | 695 | 247,000 |
| 1995/12/19 | 681 | 690 | 680 | 680 | 208,000 |
| 1995/12/18 | 692 | 697 | 681 | 691 | 188,000 |
| 1995/12/15 | 710 | 714 | 698 | 698 | 530,000 |
| 1995/12/14 | 700 | 716 | 696 | 710 | 545,000 |
| 1995/12/13 | 715 | 717 | 692 | 696 | 847,000 |
| 1995/12/12 | 678 | 718 | 670 | 718 | 1,025,000 |
| 1995/12/11 | 680 | 680 | 670 | 674 | 109,000 |
| 1995/12/08 | 681 | 684 | 670 | 670 | 1,702,000 |
| 1995/12/07 | 665 | 679 | 665 | 679 | 397,000 |
| 1995/12/06 | 656 | 674 | 656 | 674 | 326,000 |
| 1995/12/05 | 669 | 672 | 663 | 663 | 224,000 |
| 1995/12/04 | 678 | 680 | 668 | 669 | 202,000 |
| 1995/12/01 | 655 | 674 | 650 | 668 | 1,113,000 |
| 1995/11/30 | 664 | 674 | 655 | 655 | 889,000 |
| 1995/11/29 | 655 | 675 | 655 | 655 | 263,000 |
| 1995/11/28 | 671 | 675 | 660 | 662 | 642,000 |
| 1995/11/27 | 659 | 670 | 659 | 670 | 405,000 |
| 1995/11/24 | 650 | 653 | 642 | 653 | 146,000 |
| 1995/11/22 | 658 | 658 | 640 | 640 | 173,000 |
| 1995/11/21 | 653 | 660 | 648 | 658 | 223,000 |
| 1995/11/20 | 660 | 662 | 647 | 647 | 211,000 |
| 1995/11/17 | 650 | 657 | 638 | 657 | 286,000 |
| 1995/11/16 | 632 | 647 | 632 | 647 | 163,000 |
| 1995/11/15 | 642 | 649 | 638 | 638 | 220,000 |
| 1995/11/14 | 650 | 650 | 641 | 641 | 135,000 |
| 1995/11/13 | 643 | 645 | 635 | 640 | 151,000 |
| 1995/11/10 | 642 | 647 | 638 | 643 | 235,000 |
| 1995/11/09 | 651 | 660 | 642 | 642 | 316,000 |
| 1995/11/08 | 634 | 644 | 630 | 641 | 466,000 |
| 1995/11/07 | 643 | 650 | 638 | 641 | 169,000 |
| 1995/11/06 | 642 | 655 | 641 | 641 | 340,000 |
| 1995/11/02 | 630 | 649 | 623 | 649 | 1,008,000 |
| 1995/11/01 | 630 | 635 | 622 | 630 | 401,000 |
| 1995/10/31 | 638 | 641 | 626 | 638 | 181,000 |
| 1995/10/30 | 617 | 630 | 617 | 629 | 367,000 |
| 1995/10/27 | 650 | 650 | 601 | 607 | 327,000 |
| 1995/10/26 | 651 | 654 | 636 | 650 | 482,000 |
| 1995/10/25 | 655 | 660 | 651 | 651 | 88,000 |
| 1995/10/24 | 656 | 660 | 647 | 647 | 540,000 |
| 1995/10/23 | 646 | 658 | 642 | 651 | 126,000 |
| 1995/10/20 | 660 | 665 | 650 | 650 | 509,000 |
| 1995/10/19 | 642 | 650 | 640 | 650 | 532,000 |
| 1995/10/18 | 635 | 639 | 631 | 637 | 274,000 |
| 1995/10/17 | 635 | 644 | 629 | 633 | 391,000 |
| 1995/10/16 | 628 | 640 | 620 | 637 | 228,000 |
| 1995/10/13 | 627 | 638 | 625 | 625 | 570,000 |
| 1995/10/12 | 620 | 630 | 619 | 627 | 378,000 |
| 1995/10/11 | 620 | 627 | 613 | 619 | 322,000 |
| 1995/10/09 | 612 | 623 | 612 | 613 | 368,000 |
| 1995/10/06 | 597 | 620 | 597 | 617 | 241,000 |
| 1995/10/05 | 598 | 608 | 593 | 600 | 211,000 |
| 1995/10/04 | 590 | 600 | 587 | 590 | 319,000 |
| 1995/10/03 | 582 | 585 | 575 | 580 | 164,000 |
| 1995/10/02 | 583 | 584 | 572 | 582 | 162,000 |
| 1995/09/29 | 603 | 613 | 586 | 586 | 118,000 |
| 1995/09/28 | 600 | 615 | 600 | 601 | 141,000 |
| 1995/09/27 | 593 | 605 | 584 | 605 | 223,000 |
| 1995/09/26 | 569 | 584 | 569 | 584 | 147,000 |
| 1995/09/25 | 586 | 586 | 568 | 568 | 175,000 |
| 1995/09/22 | 581 | 595 | 580 | 580 | 328,000 |
| 1995/09/21 | 602 | 609 | 600 | 600 | 174,000 |
| 1995/09/20 | 632 | 632 | 602 | 615 | 296,000 |
| 1995/09/19 | 609 | 626 | 609 | 622 | 267,000 |
| 1995/09/18 | 621 | 630 | 600 | 615 | 353,000 |
| 1995/09/14 | 630 | 635 | 625 | 630 | 454,000 |
| 1995/09/13 | 619 | 619 | 608 | 611 | 194,000 |
| 1995/09/12 | 599 | 618 | 599 | 613 | 404,000 |
| 1995/09/11 | 593 | 596 | 591 | 596 | 304,000 |
| 1995/09/08 | 598 | 598 | 576 | 598 | 2,786,000 |
| 1995/09/07 | 560 | 561 | 550 | 552 | 287,000 |
| 1995/09/06 | 577 | 577 | 560 | 561 | 205,000 |
| 1995/09/05 | 579 | 580 | 570 | 579 | 193,000 |
| 1995/09/04 | 595 | 598 | 571 | 584 | 245,000 |
| 1995/09/01 | 577 | 599 | 577 | 598 | 140,000 |
| 1995/08/31 | 583 | 599 | 583 | 587 | 128,000 |
| 1995/08/30 | 599 | 599 | 583 | 583 | 140,000 |
| 1995/08/29 | 594 | 598 | 584 | 598 | 209,000 |
| 1995/08/28 | 585 | 592 | 575 | 584 | 144,000 |
| 1995/08/25 | 600 | 600 | 586 | 590 | 260,000 |
| 1995/08/24 | 580 | 592 | 575 | 591 | 274,000 |
| 1995/08/23 | 584 | 592 | 575 | 581 | 195,000 |
| 1995/08/22 | 573 | 585 | 572 | 580 | 276,000 |
| 1995/08/21 | 584 | 584 | 563 | 572 | 202,000 |
| 1995/08/18 | 588 | 590 | 580 | 585 | 372,000 |
| 1995/08/17 | 586 | 600 | 585 | 598 | 752,000 |
| 1995/08/16 | 582 | 595 | 575 | 590 | 1,107,000 |
| 1995/08/15 | 531 | 560 | 531 | 552 | 395,000 |
| 1995/08/14 | 537 | 544 | 530 | 531 | 170,000 |
| 1995/08/11 | 527 | 527 | 517 | 527 | 406,000 |
| 1995/08/10 | 523 | 527 | 512 | 517 | 111,000 |
| 1995/08/09 | 526 | 530 | 521 | 529 | 115,000 |
| 1995/08/08 | 531 | 533 | 523 | 530 | 146,000 |
| 1995/08/07 | 530 | 535 | 512 | 521 | 102,000 |
| 1995/08/04 | 521 | 535 | 515 | 525 | 414,000 |
| 1995/08/03 | 540 | 548 | 531 | 531 | 268,000 |
| 1995/08/02 | 505 | 523 | 505 | 522 | 177,000 |
| 1995/08/01 | 524 | 524 | 508 | 508 | 377,000 |
| 1995/07/31 | 531 | 543 | 525 | 525 | 295,000 |
| 1995/07/28 | 535 | 539 | 535 | 536 | 149,000 |
| 1995/07/27 | 521 | 550 | 520 | 545 | 251,000 |
| 1995/07/26 | 525 | 525 | 520 | 525 | 201,000 |
| 1995/07/25 | 544 | 545 | 525 | 525 | 131,000 |
| 1995/07/24 | 544 | 545 | 527 | 545 | 106,000 |
| 1995/07/21 | 533 | 550 | 530 | 550 | 228,000 |
| 1995/07/20 | 545 | 545 | 530 | 532 | 331,000 |
| 1995/07/19 | 540 | 541 | 530 | 535 | 227,000 |
| 1995/07/18 | 561 | 565 | 546 | 546 | 164,000 |
| 1995/07/17 | 542 | 557 | 541 | 555 | 433,000 |
| 1995/07/14 | 541 | 541 | 531 | 532 | 454,000 |
| 1995/07/13 | 544 | 548 | 531 | 531 | 350,000 |
| 1995/07/12 | 550 | 550 | 521 | 534 | 303,000 |
| 1995/07/11 | 515 | 540 | 512 | 540 | 350,000 |
| 1995/07/10 | 555 | 555 | 511 | 511 | 459,000 |
| 1995/07/07 | 504 | 541 | 504 | 539 | 633,000 |
| 1995/07/06 | 485 | 499 | 477 | 499 | 166,000 |
| 1995/07/05 | 476 | 493 | 476 | 485 | 77,000 |
| 1995/07/04 | 465 | 480 | 464 | 480 | 110,000 |
| 1995/07/03 | 464 | 464 | 445 | 460 | 552,000 |
| 1995/06/30 | 483 | 490 | 479 | 479 | 106,000 |
| 1995/06/29 | 495 | 503 | 480 | 483 | 253,000 |
| 1995/06/28 | 481 | 486 | 480 | 485 | 175,000 |
| 1995/06/27 | 508 | 508 | 481 | 481 | 211,000 |
| 1995/06/26 | 518 | 520 | 503 | 514 | 239,000 |
| 1995/06/23 | 516 | 520 | 515 | 520 | 189,000 |
| 1995/06/22 | 493 | 506 | 493 | 506 | 105,000 |
| 1995/06/21 | 492 | 499 | 491 | 498 | 232,000 |
| 1995/06/20 | 498 | 499 | 485 | 486 | 280,000 |
| 1995/06/19 | 484 | 499 | 483 | 489 | 144,000 |
| 1995/06/16 | 496 | 500 | 481 | 489 | 175,000 |
| 1995/06/15 | 485 | 490 | 477 | 490 | 354,000 |
| 1995/06/14 | 468 | 489 | 468 | 485 | 480,000 |
| 1995/06/13 | 495 | 495 | 461 | 462 | 189,000 |
| 1995/06/12 | 500 | 501 | 491 | 495 | 278,000 |
| 1995/06/09 | 501 | 510 | 500 | 506 | 1,239,000 |
| 1995/06/08 | 516 | 518 | 511 | 511 | 139,000 |
| 1995/06/07 | 507 | 519 | 500 | 518 | 473,000 |
| 1995/06/06 | 517 | 520 | 502 | 507 | 154,000 |
| 1995/06/05 | 515 | 521 | 510 | 520 | 148,000 |
| 1995/06/02 | 506 | 524 | 506 | 513 | 260,000 |
| 1995/06/01 | 495 | 509 | 495 | 506 | 591,000 |
| 1995/05/31 | 522 | 522 | 491 | 495 | 270,000 |
| 1995/05/30 | 517 | 525 | 516 | 516 | 146,000 |
| 1995/05/29 | 508 | 518 | 508 | 516 | 93,000 |
| 1995/05/26 | 520 | 528 | 515 | 528 | 203,000 |
| 1995/05/25 | 550 | 550 | 502 | 514 | 403,000 |
| 1995/05/24 | 529 | 542 | 525 | 542 | 116,000 |
| 1995/05/23 | 523 | 525 | 517 | 525 | 170,000 |
| 1995/05/22 | 532 | 533 | 517 | 523 | 186,000 |
| 1995/05/19 | 532 | 545 | 532 | 545 | 144,000 |
| 1995/05/18 | 561 | 561 | 535 | 542 | 150,000 |
| 1995/05/17 | 561 | 568 | 558 | 566 | 223,000 |
| 1995/05/16 | 563 | 565 | 551 | 561 | 135,000 |
| 1995/05/15 | 566 | 567 | 562 | 565 | 140,000 |
| 1995/05/12 | 577 | 581 | 560 | 560 | 387,000 |
| 1995/05/11 | 577 | 584 | 570 | 572 | 163,000 |
| 1995/05/10 | 584 | 596 | 584 | 585 | 166,000 |
| 1995/05/09 | 595 | 595 | 588 | 588 | 205,000 |
| 1995/05/08 | 592 | 596 | 591 | 595 | 348,000 |
| 1995/05/02 | 576 | 590 | 568 | 590 | 521,000 |
| 1995/05/01 | 575 | 575 | 568 | 571 | 105,000 |
| 1995/04/28 | 573 | 576 | 565 | 566 | 441,000 |
| 1995/04/27 | 586 | 588 | 576 | 583 | 216,000 |
| 1995/04/26 | 580 | 586 | 576 | 576 | 190,000 |
| 1995/04/25 | 584 | 593 | 584 | 590 | 491,000 |
| 1995/04/24 | 588 | 589 | 584 | 584 | 492,000 |
| 1995/04/21 | 584 | 592 | 580 | 592 | 816,000 |
| 1995/04/20 | 594 | 594 | 584 | 589 | 280,000 |
| 1995/04/19 | 565 | 575 | 560 | 575 | 225,000 |
| 1995/04/18 | 565 | 570 | 557 | 565 | 83,000 |
| 1995/04/17 | 560 | 570 | 550 | 570 | 331,000 |
| 1995/04/14 | 587 | 587 | 570 | 570 | 426,000 |
| 1995/04/13 | 586 | 595 | 585 | 587 | 303,000 |
| 1995/04/12 | 575 | 590 | 575 | 588 | 204,000 |
| 1995/04/11 | 585 | 585 | 571 | 575 | 167,000 |
| 1995/04/10 | 548 | 589 | 548 | 589 | 282,000 |
| 1995/04/07 | 554 | 560 | 547 | 558 | 132,000 |
| 1995/04/06 | 559 | 565 | 541 | 565 | 138,000 |
| 1995/04/05 | 539 | 555 | 536 | 549 | 184,000 |
| 1995/04/04 | 530 | 540 | 528 | 539 | 390,000 |
| 1995/04/03 | 531 | 540 | 517 | 526 | 545,000 |
| 1995/03/31 | 572 | 581 | 533 | 533 | 432,000 |
| 1995/03/30 | 557 | 574 | 552 | 552 | 153,000 |
| 1995/03/29 | 585 | 588 | 558 | 558 | 296,000 |
| 1995/03/28 | 556 | 590 | 556 | 588 | 359,000 |
| 1995/03/27 | 545 | 565 | 543 | 556 | 308,000 |
| 1995/03/24 | 541 | 545 | 532 | 543 | 171,000 |
| 1995/03/23 | 551 | 552 | 532 | 541 | 170,000 |
| 1995/03/22 | 550 | 555 | 541 | 541 | 186,000 |
| 1995/03/20 | 558 | 564 | 550 | 550 | 1,393,000 |
| 1995/03/17 | 578 | 578 | 550 | 568 | 171,000 |
| 1995/03/16 | 564 | 564 | 550 | 560 | 1,090,000 |
| 1995/03/15 | 552 | 580 | 547 | 561 | 247,000 |
| 1995/03/14 | 555 | 559 | 550 | 552 | 119,000 |
| 1995/03/13 | 550 | 555 | 536 | 555 | 263,000 |
| 1995/03/10 | 569 | 579 | 529 | 536 | 1,523,000 |
| 1995/03/09 | 571 | 576 | 562 | 569 | 244,000 |
| 1995/03/08 | 566 | 575 | 556 | 561 | 341,000 |
| 1995/03/07 | 580 | 585 | 573 | 575 | 88,000 |
| 1995/03/06 | 571 | 590 | 570 | 581 | 78,000 |
| 1995/03/03 | 575 | 590 | 571 | 571 | 199,000 |
| 1995/03/02 | 570 | 580 | 565 | 580 | 445,000 |
| 1995/03/01 | 583 | 583 | 539 | 551 | 472,000 |
| 1995/02/28 | 590 | 602 | 580 | 580 | 255,000 |
| 1995/02/27 | 605 | 610 | 568 | 600 | 461,000 |
| 1995/02/24 | 646 | 649 | 620 | 630 | 277,000 |
| 1995/02/23 | 656 | 660 | 616 | 642 | 224,000 |
| 1995/02/22 | 670 | 680 | 661 | 661 | 232,000 |
| 1995/02/21 | 658 | 670 | 654 | 668 | 435,000 |
| 1995/02/20 | 660 | 663 | 649 | 660 | 216,000 |
| 1995/02/17 | 632 | 660 | 632 | 658 | 303,000 |
| 1995/02/16 | 638 | 650 | 631 | 637 | 128,000 |
| 1995/02/15 | 650 | 650 | 620 | 634 | 144,000 |
| 1995/02/14 | 667 | 667 | 650 | 653 | 199,000 |
| 1995/02/13 | 669 | 669 | 663 | 667 | 140,000 |
| 1995/02/10 | 654 | 670 | 653 | 670 | 226,000 |
| 1995/02/09 | 650 | 655 | 648 | 653 | 79,000 |
| 1995/02/08 | 654 | 660 | 651 | 651 | 155,000 |
| 1995/02/07 | 660 | 660 | 653 | 653 | 93,000 |
| 1995/02/06 | 663 | 663 | 660 | 660 | 106,000 |
| 1995/02/03 | 661 | 663 | 660 | 663 | 228,000 |
| 1995/02/02 | 668 | 668 | 660 | 660 | 227,000 |
| 1995/02/01 | 663 | 669 | 662 | 668 | 165,000 |
| 1995/01/31 | 665 | 665 | 655 | 662 | 136,000 |
| 1995/01/30 | 651 | 685 | 651 | 655 | 129,000 |
| 1995/01/27 | 656 | 664 | 645 | 653 | 189,000 |
| 1995/01/26 | 651 | 666 | 651 | 655 | 102,000 |
| 1995/01/25 | 676 | 676 | 650 | 650 | 194,000 |
| 1995/01/24 | 681 | 685 | 651 | 666 | 249,000 |
| 1995/01/23 | 701 | 705 | 680 | 681 | 315,000 |
| 1995/01/20 | 702 | 705 | 696 | 705 | 200,000 |
| 1995/01/19 | 701 | 704 | 696 | 702 | 146,000 |
| 1995/01/18 | 701 | 707 | 701 | 703 | 82,000 |
| 1995/01/17 | 704 | 715 | 704 | 708 | 47,000 |
| 1995/01/13 | 709 | 709 | 690 | 700 | 520,000 |
| 1995/01/12 | 713 | 713 | 700 | 701 | 80,000 |
| 1995/01/11 | 717 | 720 | 705 | 708 | 308,000 |
| 1995/01/10 | 710 | 720 | 710 | 717 | 172,000 |
| 1995/01/09 | 715 | 715 | 710 | 710 | 158,000 |
| 1995/01/06 | 728 | 728 | 715 | 719 | 179,000 |
| 1995/01/05 | 731 | 731 | 722 | 728 | 79,000 |
| 1995/01/04 | 725 | 725 | 721 | 721 | 49,000 |