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 |
|---|---|---|---|---|---|
| 1996/12/30 | 552 | 554 | 533 | 550 | 109,000 |
| 1996/12/27 | 548 | 553 | 542 | 551 | 307,000 |
| 1996/12/26 | 555 | 555 | 510 | 549 | 497,000 |
| 1996/12/25 | 551 | 559 | 549 | 556 | 488,000 |
| 1996/12/24 | 569 | 569 | 540 | 541 | 531,000 |
| 1996/12/20 | 582 | 582 | 561 | 562 | 419,000 |
| 1996/12/19 | 580 | 585 | 570 | 570 | 452,000 |
| 1996/12/18 | 580 | 583 | 577 | 577 | 317,000 |
| 1996/12/17 | 585 | 585 | 577 | 580 | 377,000 |
| 1996/12/16 | 590 | 590 | 586 | 589 | 325,000 |
| 1996/12/13 | 571 | 590 | 560 | 580 | 1,534,000 |
| 1996/12/12 | 596 | 600 | 588 | 590 | 519,000 |
| 1996/12/11 | 608 | 609 | 591 | 596 | 535,000 |
| 1996/12/10 | 611 | 615 | 605 | 609 | 243,000 |
| 1996/12/09 | 615 | 615 | 605 | 611 | 388,000 |
| 1996/12/06 | 628 | 630 | 595 | 605 | 283,000 |
| 1996/12/05 | 624 | 633 | 624 | 628 | 288,000 |
| 1996/12/04 | 629 | 631 | 617 | 624 | 623,000 |
| 1996/12/03 | 645 | 646 | 621 | 631 | 231,000 |
| 1996/12/02 | 646 | 646 | 640 | 646 | 93,000 |
| 1996/11/29 | 641 | 646 | 641 | 646 | 164,000 |
| 1996/11/28 | 655 | 655 | 638 | 650 | 339,000 |
| 1996/11/27 | 676 | 676 | 660 | 660 | 139,000 |
| 1996/11/26 | 681 | 681 | 663 | 676 | 349,000 |
| 1996/11/25 | 691 | 691 | 672 | 681 | 214,000 |
| 1996/11/22 | 688 | 690 | 671 | 687 | 148,000 |
| 1996/11/21 | 684 | 697 | 684 | 691 | 198,000 |
| 1996/11/20 | 689 | 695 | 685 | 694 | 320,000 |
| 1996/11/19 | 680 | 689 | 678 | 689 | 155,000 |
| 1996/11/18 | 681 | 686 | 672 | 683 | 141,000 |
| 1996/11/15 | 705 | 707 | 685 | 686 | 150,000 |
| 1996/11/14 | 700 | 700 | 690 | 695 | 130,000 |
| 1996/11/13 | 698 | 705 | 695 | 695 | 114,000 |
| 1996/11/12 | 690 | 705 | 690 | 697 | 200,000 |
| 1996/11/11 | 691 | 700 | 690 | 690 | 86,000 |
| 1996/11/08 | 675 | 706 | 675 | 699 | 496,000 |
| 1996/11/07 | 701 | 703 | 676 | 676 | 131,000 |
| 1996/11/06 | 685 | 700 | 680 | 700 | 195,000 |
| 1996/11/05 | 689 | 689 | 673 | 686 | 140,000 |
| 1996/11/01 | 674 | 680 | 665 | 679 | 244,000 |
| 1996/10/31 | 689 | 689 | 671 | 671 | 285,000 |
| 1996/10/30 | 702 | 702 | 677 | 679 | 161,000 |
| 1996/10/29 | 700 | 702 | 692 | 702 | 218,000 |
| 1996/10/28 | 695 | 700 | 689 | 700 | 113,000 |
| 1996/10/25 | 702 | 704 | 691 | 695 | 178,000 |
| 1996/10/24 | 695 | 708 | 688 | 700 | 99,000 |
| 1996/10/23 | 695 | 705 | 689 | 705 | 230,000 |
| 1996/10/22 | 700 | 703 | 693 | 700 | 291,000 |
| 1996/10/21 | 715 | 715 | 702 | 702 | 114,000 |
| 1996/10/18 | 710 | 715 | 704 | 712 | 396,000 |
| 1996/10/17 | 699 | 704 | 698 | 704 | 241,000 |
| 1996/10/16 | 712 | 712 | 695 | 699 | 386,000 |
| 1996/10/15 | 710 | 712 | 700 | 712 | 283,000 |
| 1996/10/14 | 700 | 709 | 694 | 709 | 130,000 |
| 1996/10/11 | 695 | 695 | 685 | 694 | 298,000 |
| 1996/10/09 | 696 | 696 | 685 | 685 | 242,000 |
| 1996/10/08 | 700 | 715 | 700 | 712 | 155,000 |
| 1996/10/07 | 710 | 710 | 701 | 701 | 98,000 |
| 1996/10/04 | 710 | 710 | 696 | 710 | 154,000 |
| 1996/10/03 | 720 | 720 | 711 | 712 | 111,000 |
| 1996/10/02 | 707 | 715 | 702 | 710 | 145,000 |
| 1996/10/01 | 701 | 710 | 701 | 706 | 131,000 |
| 1996/09/30 | 722 | 722 | 715 | 715 | 59,000 |
| 1996/09/27 | 713 | 722 | 713 | 722 | 243,000 |
| 1996/09/26 | 712 | 722 | 711 | 713 | 174,000 |
| 1996/09/25 | 708 | 712 | 705 | 712 | 118,000 |
| 1996/09/24 | 710 | 710 | 695 | 695 | 215,000 |
| 1996/09/20 | 723 | 723 | 715 | 716 | 275,000 |
| 1996/09/19 | 715 | 722 | 714 | 722 | 212,000 |
| 1996/09/18 | 722 | 722 | 715 | 716 | 228,000 |
| 1996/09/17 | 712 | 723 | 705 | 722 | 414,000 |
| 1996/09/13 | 687 | 697 | 687 | 692 | 1,477,000 |
| 1996/09/12 | 690 | 694 | 685 | 685 | 187,000 |
| 1996/09/11 | 690 | 690 | 682 | 690 | 236,000 |
| 1996/09/10 | 689 | 695 | 689 | 692 | 323,000 |
| 1996/09/09 | 694 | 694 | 681 | 689 | 216,000 |
| 1996/09/06 | 695 | 697 | 684 | 684 | 97,000 |
| 1996/09/05 | 701 | 707 | 695 | 695 | 121,000 |
| 1996/09/04 | 695 | 710 | 695 | 700 | 219,000 |
| 1996/09/03 | 690 | 700 | 690 | 700 | 344,000 |
| 1996/09/02 | 687 | 692 | 684 | 688 | 204,000 |
| 1996/08/30 | 691 | 691 | 669 | 669 | 354,000 |
| 1996/08/29 | 700 | 700 | 690 | 690 | 118,000 |
| 1996/08/28 | 706 | 718 | 690 | 690 | 112,000 |
| 1996/08/27 | 710 | 710 | 705 | 706 | 90,000 |
| 1996/08/26 | 721 | 722 | 710 | 710 | 94,000 |
| 1996/08/23 | 730 | 732 | 723 | 723 | 155,000 |
| 1996/08/22 | 720 | 730 | 720 | 730 | 94,000 |
| 1996/08/21 | 732 | 733 | 724 | 730 | 216,000 |
| 1996/08/20 | 723 | 727 | 715 | 722 | 208,000 |
| 1996/08/19 | 716 | 717 | 710 | 717 | 156,000 |
| 1996/08/16 | 703 | 710 | 700 | 710 | 158,000 |
| 1996/08/15 | 699 | 706 | 699 | 705 | 269,000 |
| 1996/08/14 | 687 | 697 | 687 | 694 | 74,000 |
| 1996/08/13 | 685 | 690 | 684 | 689 | 120,000 |
| 1996/08/12 | 693 | 693 | 681 | 686 | 85,000 |
| 1996/08/09 | 696 | 696 | 686 | 694 | 415,000 |
| 1996/08/08 | 683 | 698 | 683 | 697 | 144,000 |
| 1996/08/07 | 689 | 693 | 671 | 677 | 414,000 |
| 1996/08/06 | 705 | 705 | 698 | 699 | 347,000 |
| 1996/08/05 | 717 | 726 | 716 | 725 | 123,000 |
| 1996/08/02 | 713 | 715 | 701 | 701 | 202,000 |
| 1996/08/01 | 703 | 719 | 696 | 697 | 346,000 |
| 1996/07/31 | 716 | 716 | 702 | 702 | 297,000 |
| 1996/07/30 | 716 | 716 | 697 | 697 | 159,000 |
| 1996/07/29 | 730 | 730 | 717 | 717 | 120,000 |
| 1996/07/26 | 742 | 744 | 726 | 739 | 235,000 |
| 1996/07/25 | 726 | 743 | 716 | 738 | 198,000 |
| 1996/07/24 | 722 | 731 | 708 | 716 | 208,000 |
| 1996/07/23 | 720 | 745 | 720 | 745 | 149,000 |
| 1996/07/22 | 749 | 749 | 719 | 720 | 141,000 |
| 1996/07/19 | 746 | 750 | 741 | 742 | 286,000 |
| 1996/07/18 | 728 | 735 | 724 | 726 | 269,000 |
| 1996/07/17 | 744 | 744 | 719 | 728 | 401,000 |
| 1996/07/16 | 736 | 743 | 736 | 739 | 103,000 |
| 1996/07/15 | 741 | 746 | 741 | 746 | 224,000 |
| 1996/07/12 | 740 | 750 | 740 | 746 | 505,000 |
| 1996/07/11 | 758 | 760 | 756 | 760 | 83,000 |
| 1996/07/10 | 758 | 760 | 755 | 758 | 218,000 |
| 1996/07/09 | 765 | 767 | 751 | 757 | 293,000 |
| 1996/07/08 | 766 | 766 | 753 | 755 | 171,000 |
| 1996/07/05 | 776 | 783 | 775 | 775 | 140,000 |
| 1996/07/04 | 785 | 787 | 775 | 786 | 126,000 |
| 1996/07/03 | 780 | 787 | 778 | 787 | 109,000 |
| 1996/07/02 | 796 | 796 | 777 | 780 | 356,000 |
| 1996/07/01 | 797 | 797 | 784 | 786 | 246,000 |
| 1996/06/28 | 790 | 797 | 785 | 797 | 316,000 |
| 1996/06/27 | 789 | 790 | 780 | 790 | 186,000 |
| 1996/06/26 | 780 | 789 | 780 | 789 | 181,000 |
| 1996/06/25 | 785 | 790 | 775 | 775 | 349,000 |
| 1996/06/24 | 780 | 790 | 773 | 783 | 401,000 |
| 1996/06/21 | 789 | 790 | 774 | 780 | 292,000 |
| 1996/06/20 | 779 | 779 | 764 | 779 | 230,000 |
| 1996/06/19 | 780 | 795 | 778 | 780 | 715,000 |
| 1996/06/18 | 784 | 784 | 777 | 780 | 521,000 |
| 1996/06/17 | 782 | 796 | 782 | 789 | 578,000 |
| 1996/06/14 | 779 | 787 | 773 | 780 | 1,779,000 |
| 1996/06/13 | 773 | 777 | 772 | 777 | 351,000 |
| 1996/06/12 | 770 | 774 | 770 | 773 | 275,000 |
| 1996/06/11 | 760 | 772 | 760 | 770 | 246,000 |
| 1996/06/10 | 768 | 771 | 765 | 769 | 182,000 |
| 1996/06/07 | 775 | 778 | 770 | 778 | 213,000 |
| 1996/06/06 | 775 | 775 | 769 | 770 | 192,000 |
| 1996/06/05 | 772 | 775 | 767 | 775 | 233,000 |
| 1996/06/04 | 773 | 773 | 764 | 772 | 140,000 |
| 1996/06/03 | 775 | 776 | 751 | 767 | 417,000 |
| 1996/05/31 | 770 | 777 | 770 | 774 | 252,000 |
| 1996/05/30 | 775 | 779 | 764 | 776 | 408,000 |
| 1996/05/29 | 774 | 793 | 770 | 780 | 448,000 |
| 1996/05/28 | 774 | 775 | 766 | 770 | 286,000 |
| 1996/05/27 | 772 | 775 | 755 | 764 | 235,000 |
| 1996/05/24 | 769 | 776 | 769 | 772 | 228,000 |
| 1996/05/23 | 774 | 777 | 764 | 769 | 354,000 |
| 1996/05/22 | 789 | 799 | 761 | 775 | 209,000 |
| 1996/05/21 | 795 | 800 | 789 | 799 | 710,000 |
| 1996/05/20 | 803 | 815 | 795 | 795 | 333,000 |
| 1996/05/17 | 790 | 802 | 790 | 795 | 224,000 |
| 1996/05/16 | 809 | 811 | 795 | 800 | 382,000 |
| 1996/05/15 | 780 | 805 | 776 | 799 | 423,000 |
| 1996/05/14 | 772 | 777 | 766 | 770 | 258,000 |
| 1996/05/13 | 780 | 785 | 770 | 782 | 183,000 |
| 1996/05/10 | 756 | 785 | 755 | 785 | 756,000 |
| 1996/05/09 | 782 | 782 | 750 | 755 | 597,000 |
| 1996/05/08 | 769 | 778 | 761 | 778 | 261,000 |
| 1996/05/07 | 783 | 784 | 769 | 769 | 2,034,000 |
| 1996/05/02 | 791 | 805 | 791 | 793 | 1,021,000 |
| 1996/05/01 | 777 | 791 | 777 | 791 | 415,000 |
| 1996/04/30 | 783 | 793 | 771 | 775 | 314,000 |
| 1996/04/26 | 795 | 813 | 791 | 795 | 458,000 |
| 1996/04/25 | 798 | 800 | 789 | 797 | 541,000 |
| 1996/04/24 | 801 | 805 | 797 | 805 | 797,000 |
| 1996/04/23 | 810 | 823 | 806 | 810 | 721,000 |
| 1996/04/22 | 804 | 805 | 792 | 805 | 743,000 |
| 1996/04/19 | 793 | 805 | 789 | 796 | 1,076,000 |
| 1996/04/18 | 783 | 805 | 783 | 794 | 708,000 |
| 1996/04/17 | 778 | 790 | 778 | 788 | 557,000 |
| 1996/04/16 | 796 | 809 | 779 | 782 | 2,728,000 |
| 1996/04/15 | 770 | 780 | 769 | 776 | 597,000 |
| 1996/04/12 | 759 | 770 | 740 | 768 | 862,000 |
| 1996/04/11 | 741 | 760 | 741 | 760 | 483,000 |
| 1996/04/10 | 746 | 752 | 743 | 751 | 251,000 |
| 1996/04/09 | 754 | 754 | 744 | 744 | 328,000 |
| 1996/04/08 | 760 | 760 | 743 | 744 | 161,000 |
| 1996/04/05 | 750 | 759 | 748 | 759 | 414,000 |
| 1996/04/04 | 748 | 755 | 745 | 754 | 351,000 |
| 1996/04/03 | 745 | 750 | 741 | 748 | 266,000 |
| 1996/04/02 | 755 | 756 | 739 | 745 | 542,000 |
| 1996/04/01 | 749 | 750 | 742 | 746 | 520,000 |
| 1996/03/29 | 743 | 748 | 731 | 732 | 291,000 |
| 1996/03/28 | 741 | 745 | 733 | 740 | 343,000 |
| 1996/03/27 | 735 | 744 | 730 | 744 | 267,000 |
| 1996/03/26 | 744 | 749 | 732 | 745 | 345,000 |
| 1996/03/25 | 732 | 741 | 732 | 732 | 178,000 |
| 1996/03/22 | 725 | 725 | 712 | 721 | 190,000 |
| 1996/03/21 | 733 | 741 | 720 | 720 | 164,000 |
| 1996/03/19 | 733 | 750 | 729 | 737 | 256,000 |
| 1996/03/18 | 727 | 741 | 718 | 733 | 184,000 |
| 1996/03/15 | 712 | 735 | 712 | 727 | 246,000 |
| 1996/03/14 | 700 | 715 | 697 | 711 | 154,000 |
| 1996/03/13 | 708 | 709 | 691 | 696 | 161,000 |
| 1996/03/12 | 718 | 720 | 708 | 709 | 184,000 |
| 1996/03/11 | 721 | 725 | 710 | 713 | 211,000 |
| 1996/03/08 | 709 | 732 | 709 | 728 | 3,024,000 |
| 1996/03/07 | 722 | 727 | 717 | 719 | 151,000 |
| 1996/03/06 | 720 | 739 | 717 | 717 | 264,000 |
| 1996/03/05 | 738 | 743 | 715 | 715 | 192,000 |
| 1996/03/04 | 737 | 737 | 730 | 730 | 94,000 |
| 1996/03/01 | 714 | 739 | 713 | 730 | 142,000 |
| 1996/02/29 | 724 | 734 | 724 | 725 | 136,000 |
| 1996/02/28 | 738 | 738 | 724 | 726 | 371,000 |
| 1996/02/27 | 739 | 743 | 731 | 737 | 353,000 |
| 1996/02/26 | 740 | 745 | 736 | 745 | 285,000 |
| 1996/02/23 | 747 | 755 | 739 | 740 | 176,000 |
| 1996/02/22 | 746 | 746 | 741 | 741 | 229,000 |
| 1996/02/21 | 755 | 755 | 745 | 745 | 315,000 |
| 1996/02/20 | 754 | 756 | 738 | 756 | 349,000 |
| 1996/02/19 | 759 | 762 | 755 | 757 | 348,000 |
| 1996/02/16 | 749 | 752 | 737 | 749 | 540,000 |
| 1996/02/15 | 736 | 742 | 735 | 742 | 431,000 |
| 1996/02/14 | 741 | 748 | 740 | 742 | 495,000 |
| 1996/02/13 | 749 | 750 | 736 | 736 | 917,000 |
| 1996/02/09 | 747 | 750 | 740 | 743 | 573,000 |
| 1996/02/08 | 760 | 760 | 749 | 750 | 336,000 |
| 1996/02/07 | 756 | 775 | 756 | 760 | 1,597,000 |
| 1996/02/06 | 759 | 760 | 742 | 750 | 425,000 |
| 1996/02/05 | 750 | 755 | 743 | 752 | 580,000 |
| 1996/02/02 | 730 | 753 | 730 | 744 | 809,000 |
| 1996/02/01 | 721 | 725 | 721 | 725 | 164,000 |
| 1996/01/31 | 730 | 732 | 721 | 727 | 367,000 |
| 1996/01/30 | 719 | 730 | 719 | 728 | 572,000 |
| 1996/01/29 | 715 | 724 | 712 | 718 | 119,000 |
| 1996/01/26 | 718 | 725 | 708 | 725 | 435,000 |
| 1996/01/25 | 723 | 724 | 700 | 718 | 845,000 |
| 1996/01/24 | 735 | 739 | 715 | 724 | 585,000 |
| 1996/01/23 | 714 | 744 | 710 | 725 | 535,000 |
| 1996/01/22 | 725 | 727 | 715 | 724 | 132,000 |
| 1996/01/19 | 712 | 718 | 700 | 715 | 129,000 |
| 1996/01/18 | 720 | 728 | 712 | 712 | 316,000 |
| 1996/01/17 | 731 | 733 | 724 | 733 | 254,000 |
| 1996/01/16 | 720 | 735 | 713 | 721 | 254,000 |
| 1996/01/12 | 727 | 742 | 720 | 720 | 578,000 |
| 1996/01/11 | 723 | 736 | 718 | 726 | 193,000 |
| 1996/01/10 | 730 | 742 | 720 | 728 | 919,000 |
| 1996/01/09 | 704 | 726 | 704 | 726 | 562,000 |
| 1996/01/08 | 696 | 705 | 695 | 704 | 339,000 |
| 1996/01/05 | 695 | 704 | 691 | 697 | 355,000 |
| 1996/01/04 | 705 | 710 | 700 | 705 | 139,000 |