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 |
---|---|---|---|---|---|
1997/12/30 | 424 | 440 | 415 | 440 | 152,000 |
1997/12/29 | 407 | 419 | 402 | 419 | 217,000 |
1997/12/26 | 436 | 444 | 401 | 402 | 210,000 |
1997/12/25 | 432 | 460 | 430 | 459 | 240,000 |
1997/12/24 | 410 | 432 | 400 | 428 | 582,000 |
1997/12/22 | 450 | 450 | 390 | 415 | 361,000 |
1997/12/19 | 481 | 481 | 445 | 447 | 474,000 |
1997/12/18 | 485 | 494 | 485 | 489 | 271,000 |
1997/12/17 | 475 | 504 | 471 | 500 | 692,000 |
1997/12/16 | 473 | 482 | 464 | 479 | 294,000 |
1997/12/15 | 462 | 470 | 461 | 469 | 126,000 |
1997/12/12 | 470 | 470 | 451 | 462 | 1,434,000 |
1997/12/11 | 480 | 485 | 465 | 465 | 369,000 |
1997/12/10 | 478 | 490 | 466 | 490 | 339,000 |
1997/12/09 | 470 | 478 | 464 | 478 | 433,000 |
1997/12/08 | 467 | 467 | 450 | 451 | 323,000 |
1997/12/05 | 479 | 480 | 468 | 468 | 270,000 |
1997/12/04 | 485 | 485 | 476 | 480 | 156,000 |
1997/12/03 | 488 | 489 | 480 | 487 | 123,000 |
1997/12/02 | 497 | 497 | 482 | 488 | 286,000 |
1997/12/01 | 475 | 494 | 475 | 492 | 423,000 |
1997/11/28 | 484 | 487 | 480 | 480 | 447,000 |
1997/11/27 | 470 | 489 | 461 | 489 | 264,000 |
1997/11/26 | 461 | 477 | 459 | 465 | 275,000 |
1997/11/25 | 459 | 470 | 450 | 458 | 831,000 |
1997/11/21 | 479 | 485 | 472 | 477 | 485,000 |
1997/11/20 | 453 | 470 | 453 | 470 | 749,000 |
1997/11/19 | 459 | 459 | 452 | 454 | 311,000 |
1997/11/18 | 438 | 470 | 438 | 469 | 355,000 |
1997/11/17 | 415 | 445 | 404 | 443 | 368,000 |
1997/11/14 | 409 | 420 | 401 | 420 | 1,104,000 |
1997/11/13 | 403 | 429 | 402 | 419 | 284,000 |
1997/11/12 | 423 | 430 | 410 | 413 | 784,000 |
1997/11/11 | 425 | 434 | 420 | 434 | 184,000 |
1997/11/10 | 410 | 430 | 410 | 420 | 302,000 |
1997/11/07 | 434 | 440 | 420 | 420 | 411,000 |
1997/11/06 | 447 | 457 | 445 | 449 | 203,000 |
1997/11/05 | 458 | 458 | 430 | 448 | 375,000 |
1997/11/04 | 455 | 462 | 442 | 459 | 374,000 |
1997/10/31 | 447 | 456 | 443 | 450 | 421,000 |
1997/10/30 | 475 | 475 | 450 | 456 | 572,000 |
1997/10/29 | 467 | 479 | 462 | 475 | 426,000 |
1997/10/28 | 449 | 460 | 446 | 457 | 402,000 |
1997/10/27 | 469 | 473 | 455 | 455 | 161,000 |
1997/10/24 | 450 | 474 | 447 | 474 | 608,000 |
1997/10/23 | 465 | 465 | 439 | 440 | 324,000 |
1997/10/22 | 440 | 474 | 439 | 470 | 238,000 |
1997/10/21 | 435 | 440 | 435 | 440 | 201,000 |
1997/10/20 | 434 | 441 | 428 | 430 | 207,000 |
1997/10/17 | 438 | 438 | 422 | 424 | 191,000 |
1997/10/16 | 421 | 440 | 418 | 438 | 172,000 |
1997/10/15 | 423 | 428 | 421 | 423 | 157,000 |
1997/10/14 | 425 | 427 | 415 | 421 | 263,000 |
1997/10/13 | 426 | 428 | 421 | 423 | 207,000 |
1997/10/09 | 415 | 428 | 408 | 428 | 619,000 |
1997/10/08 | 398 | 405 | 398 | 403 | 197,000 |
1997/10/07 | 422 | 426 | 402 | 402 | 456,000 |
1997/10/06 | 415 | 424 | 415 | 420 | 158,000 |
1997/10/03 | 420 | 420 | 415 | 415 | 286,000 |
1997/10/02 | 436 | 437 | 421 | 421 | 287,000 |
1997/10/01 | 445 | 446 | 437 | 437 | 306,000 |
1997/09/30 | 445 | 450 | 445 | 450 | 226,000 |
1997/09/29 | 463 | 463 | 443 | 449 | 399,000 |
1997/09/26 | 465 | 468 | 458 | 459 | 341,000 |
1997/09/25 | 470 | 470 | 462 | 465 | 256,000 |
1997/09/24 | 462 | 475 | 462 | 475 | 410,000 |
1997/09/22 | 456 | 465 | 454 | 463 | 484,000 |
1997/09/19 | 450 | 456 | 445 | 456 | 272,000 |
1997/09/18 | 434 | 444 | 431 | 443 | 338,000 |
1997/09/17 | 443 | 448 | 430 | 439 | 560,000 |
1997/09/16 | 445 | 449 | 438 | 443 | 426,000 |
1997/09/12 | 451 | 454 | 435 | 440 | 1,742,000 |
1997/09/11 | 475 | 476 | 461 | 461 | 850,000 |
1997/09/10 | 476 | 478 | 473 | 475 | 174,000 |
1997/09/09 | 479 | 480 | 476 | 477 | 87,000 |
1997/09/08 | 481 | 486 | 477 | 480 | 824,000 |
1997/09/05 | 482 | 482 | 480 | 480 | 233,000 |
1997/09/04 | 489 | 490 | 483 | 483 | 169,000 |
1997/09/03 | 470 | 494 | 470 | 489 | 1,324,000 |
1997/09/02 | 480 | 480 | 473 | 477 | 213,000 |
1997/09/01 | 475 | 476 | 471 | 475 | 175,000 |
1997/08/29 | 488 | 488 | 475 | 475 | 179,000 |
1997/08/28 | 481 | 493 | 477 | 493 | 341,000 |
1997/08/27 | 496 | 501 | 472 | 476 | 372,000 |
1997/08/26 | 500 | 500 | 490 | 496 | 257,000 |
1997/08/25 | 488 | 503 | 481 | 503 | 658,000 |
1997/08/22 | 488 | 495 | 488 | 489 | 462,000 |
1997/08/21 | 482 | 488 | 472 | 488 | 525,000 |
1997/08/20 | 470 | 482 | 469 | 480 | 641,000 |
1997/08/19 | 472 | 473 | 459 | 465 | 210,000 |
1997/08/18 | 470 | 471 | 457 | 457 | 466,000 |
1997/08/15 | 488 | 490 | 480 | 480 | 529,000 |
1997/08/14 | 473 | 483 | 472 | 483 | 519,000 |
1997/08/13 | 467 | 473 | 460 | 468 | 625,000 |
1997/08/12 | 475 | 486 | 470 | 473 | 422,000 |
1997/08/11 | 485 | 489 | 466 | 466 | 275,000 |
1997/08/08 | 468 | 500 | 468 | 500 | 237,000 |
1997/08/07 | 483 | 485 | 472 | 473 | 266,000 |
1997/08/06 | 485 | 486 | 480 | 486 | 185,000 |
1997/08/05 | 491 | 495 | 482 | 489 | 282,000 |
1997/08/04 | 485 | 492 | 480 | 488 | 220,000 |
1997/08/01 | 500 | 500 | 480 | 480 | 222,000 |
1997/07/31 | 505 | 508 | 500 | 501 | 232,000 |
1997/07/30 | 521 | 522 | 503 | 505 | 399,000 |
1997/07/29 | 540 | 540 | 524 | 527 | 216,000 |
1997/07/28 | 548 | 552 | 539 | 540 | 131,000 |
1997/07/25 | 540 | 549 | 535 | 548 | 200,000 |
1997/07/24 | 535 | 543 | 532 | 538 | 164,000 |
1997/07/23 | 550 | 550 | 535 | 543 | 123,000 |
1997/07/22 | 558 | 558 | 546 | 550 | 126,000 |
1997/07/18 | 562 | 562 | 548 | 548 | 194,000 |
1997/07/17 | 545 | 558 | 543 | 558 | 289,000 |
1997/07/16 | 535 | 550 | 535 | 548 | 289,000 |
1997/07/15 | 544 | 554 | 535 | 535 | 241,000 |
1997/07/14 | 540 | 544 | 531 | 544 | 146,000 |
1997/07/11 | 528 | 542 | 528 | 535 | 314,000 |
1997/07/10 | 534 | 536 | 526 | 528 | 530,000 |
1997/07/09 | 555 | 556 | 531 | 533 | 631,000 |
1997/07/08 | 555 | 558 | 553 | 553 | 105,000 |
1997/07/07 | 559 | 562 | 551 | 553 | 177,000 |
1997/07/04 | 571 | 571 | 561 | 562 | 108,000 |
1997/07/03 | 572 | 573 | 565 | 573 | 103,000 |
1997/07/02 | 573 | 573 | 560 | 567 | 207,000 |
1997/07/01 | 585 | 585 | 565 | 567 | 232,000 |
1997/06/30 | 581 | 589 | 575 | 585 | 148,000 |
1997/06/27 | 571 | 576 | 570 | 575 | 595,000 |
1997/06/26 | 570 | 572 | 567 | 570 | 552,000 |
1997/06/25 | 567 | 570 | 562 | 569 | 429,000 |
1997/06/24 | 579 | 579 | 567 | 567 | 519,000 |
1997/06/23 | 581 | 582 | 578 | 579 | 157,000 |
1997/06/20 | 586 | 588 | 582 | 582 | 311,000 |
1997/06/19 | 585 | 588 | 584 | 586 | 166,000 |
1997/06/18 | 589 | 589 | 582 | 586 | 199,000 |
1997/06/17 | 589 | 589 | 585 | 588 | 165,000 |
1997/06/16 | 581 | 589 | 581 | 585 | 272,000 |
1997/06/13 | 590 | 590 | 578 | 580 | 1,735,000 |
1997/06/12 | 591 | 600 | 580 | 581 | 982,000 |
1997/06/11 | 600 | 600 | 588 | 588 | 301,000 |
1997/06/10 | 591 | 609 | 591 | 601 | 232,000 |
1997/06/09 | 600 | 602 | 591 | 591 | 238,000 |
1997/06/06 | 600 | 609 | 600 | 603 | 185,000 |
1997/06/05 | 603 | 605 | 596 | 597 | 258,000 |
1997/06/04 | 610 | 610 | 601 | 603 | 183,000 |
1997/06/03 | 603 | 614 | 601 | 610 | 177,000 |
1997/06/02 | 595 | 613 | 595 | 613 | 187,000 |
1997/05/30 | 600 | 605 | 590 | 595 | 394,000 |
1997/05/29 | 606 | 610 | 599 | 610 | 229,000 |
1997/05/28 | 597 | 617 | 597 | 617 | 274,000 |
1997/05/27 | 606 | 607 | 592 | 594 | 401,000 |
1997/05/26 | 607 | 610 | 606 | 606 | 64,000 |
1997/05/23 | 620 | 620 | 606 | 606 | 192,000 |
1997/05/22 | 615 | 616 | 605 | 611 | 174,000 |
1997/05/21 | 630 | 630 | 611 | 613 | 278,000 |
1997/05/20 | 642 | 642 | 630 | 632 | 534,000 |
1997/05/19 | 625 | 645 | 625 | 642 | 410,000 |
1997/05/16 | 625 | 632 | 624 | 632 | 386,000 |
1997/05/15 | 624 | 625 | 611 | 624 | 266,000 |
1997/05/14 | 618 | 618 | 603 | 614 | 424,000 |
1997/05/13 | 632 | 634 | 623 | 627 | 434,000 |
1997/05/12 | 608 | 630 | 608 | 630 | 304,000 |
1997/05/09 | 632 | 632 | 610 | 613 | 484,000 |
1997/05/08 | 622 | 625 | 615 | 622 | 216,000 |
1997/05/07 | 628 | 635 | 618 | 625 | 563,000 |
1997/05/06 | 616 | 629 | 616 | 628 | 921,000 |
1997/05/02 | 601 | 606 | 601 | 606 | 211,000 |
1997/05/01 | 618 | 620 | 605 | 606 | 610,000 |
1997/04/30 | 612 | 618 | 607 | 616 | 495,000 |
1997/04/28 | 589 | 610 | 583 | 605 | 594,000 |
1997/04/25 | 595 | 600 | 580 | 595 | 1,490,000 |
1997/04/24 | 610 | 619 | 603 | 615 | 679,000 |
1997/04/23 | 615 | 615 | 604 | 606 | 462,000 |
1997/04/22 | 602 | 619 | 592 | 599 | 866,000 |
1997/04/21 | 599 | 608 | 590 | 608 | 966,000 |
1997/04/18 | 575 | 595 | 574 | 595 | 1,062,000 |
1997/04/17 | 550 | 570 | 550 | 570 | 386,000 |
1997/04/16 | 564 | 564 | 552 | 559 | 262,000 |
1997/04/15 | 545 | 554 | 541 | 554 | 458,000 |
1997/04/14 | 549 | 555 | 544 | 546 | 157,000 |
1997/04/11 | 542 | 558 | 542 | 554 | 596,000 |
1997/04/10 | 545 | 555 | 541 | 542 | 459,000 |
1997/04/09 | 559 | 560 | 540 | 540 | 549,000 |
1997/04/08 | 566 | 568 | 548 | 553 | 586,000 |
1997/04/07 | 579 | 580 | 566 | 569 | 389,000 |
1997/04/04 | 579 | 581 | 565 | 579 | 665,000 |
1997/04/03 | 561 | 579 | 561 | 579 | 401,000 |
1997/04/02 | 559 | 569 | 547 | 569 | 343,000 |
1997/04/01 | 550 | 558 | 543 | 558 | 442,000 |
1997/03/31 | 573 | 580 | 560 | 560 | 196,000 |
1997/03/28 | 569 | 581 | 567 | 575 | 244,000 |
1997/03/27 | 598 | 598 | 561 | 579 | 527,000 |
1997/03/26 | 580 | 598 | 570 | 588 | 252,000 |
1997/03/25 | 580 | 593 | 579 | 580 | 441,000 |
1997/03/24 | 602 | 602 | 558 | 560 | 363,000 |
1997/03/21 | 604 | 604 | 595 | 600 | 151,000 |
1997/03/19 | 606 | 609 | 595 | 605 | 250,000 |
1997/03/18 | 592 | 605 | 590 | 605 | 481,000 |
1997/03/17 | 588 | 594 | 575 | 594 | 314,000 |
1997/03/14 | 553 | 590 | 553 | 579 | 1,480,000 |
1997/03/13 | 575 | 585 | 573 | 573 | 179,000 |
1997/03/12 | 578 | 580 | 571 | 580 | 208,000 |
1997/03/11 | 579 | 585 | 578 | 578 | 176,000 |
1997/03/10 | 578 | 580 | 566 | 579 | 175,000 |
1997/03/07 | 569 | 584 | 565 | 580 | 319,000 |
1997/03/06 | 585 | 586 | 565 | 565 | 232,000 |
1997/03/05 | 597 | 597 | 574 | 582 | 429,000 |
1997/03/04 | 589 | 597 | 589 | 590 | 236,000 |
1997/03/03 | 592 | 593 | 582 | 584 | 195,000 |
1997/02/28 | 619 | 619 | 585 | 593 | 371,000 |
1997/02/27 | 617 | 624 | 611 | 617 | 763,000 |
1997/02/26 | 611 | 620 | 606 | 611 | 642,000 |
1997/02/25 | 590 | 612 | 590 | 610 | 603,000 |
1997/02/24 | 601 | 605 | 581 | 590 | 421,000 |
1997/02/21 | 604 | 607 | 596 | 598 | 344,000 |
1997/02/20 | 619 | 619 | 595 | 608 | 636,000 |
1997/02/19 | 602 | 618 | 590 | 610 | 500,000 |
1997/02/18 | 603 | 615 | 595 | 597 | 887,000 |
1997/02/17 | 593 | 612 | 591 | 608 | 636,000 |
1997/02/14 | 588 | 608 | 580 | 591 | 1,441,000 |
1997/02/13 | 574 | 590 | 570 | 590 | 1,034,000 |
1997/02/12 | 554 | 558 | 544 | 544 | 140,000 |
1997/02/10 | 545 | 560 | 532 | 549 | 204,000 |
1997/02/07 | 562 | 570 | 535 | 541 | 636,000 |
1997/02/06 | 558 | 558 | 541 | 553 | 468,000 |
1997/02/05 | 557 | 568 | 543 | 568 | 736,000 |
1997/02/04 | 556 | 567 | 554 | 559 | 531,000 |
1997/02/03 | 550 | 555 | 542 | 543 | 299,000 |
1997/01/31 | 544 | 564 | 540 | 548 | 607,000 |
1997/01/30 | 544 | 550 | 522 | 534 | 566,000 |
1997/01/29 | 520 | 549 | 510 | 549 | 808,000 |
1997/01/28 | 503 | 519 | 500 | 519 | 380,000 |
1997/01/27 | 515 | 518 | 505 | 509 | 347,000 |
1997/01/24 | 520 | 521 | 506 | 515 | 484,000 |
1997/01/23 | 510 | 533 | 510 | 530 | 627,000 |
1997/01/22 | 501 | 520 | 498 | 513 | 852,000 |
1997/01/21 | 487 | 499 | 480 | 499 | 628,000 |
1997/01/20 | 503 | 505 | 480 | 491 | 773,000 |
1997/01/17 | 503 | 515 | 502 | 508 | 712,000 |
1997/01/16 | 501 | 514 | 501 | 506 | 970,000 |
1997/01/14 | 490 | 500 | 471 | 500 | 1,251,000 |
1997/01/13 | 465 | 500 | 465 | 495 | 1,847,000 |
1997/01/10 | 473 | 480 | 456 | 461 | 1,629,000 |
1997/01/09 | 517 | 517 | 486 | 488 | 449,000 |
1997/01/08 | 518 | 518 | 505 | 512 | 518,000 |
1997/01/07 | 540 | 543 | 515 | 518 | 286,000 |
1997/01/06 | 547 | 548 | 525 | 544 | 71,000 |