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 |
---|---|---|---|---|---|
1998/12/30 | 413 | 425 | 408 | 413 | 67,000 |
1998/12/29 | 405 | 412 | 405 | 411 | 259,000 |
1998/12/28 | 415 | 415 | 405 | 405 | 144,000 |
1998/12/25 | 413 | 415 | 410 | 410 | 154,000 |
1998/12/24 | 413 | 415 | 408 | 411 | 237,000 |
1998/12/22 | 432 | 433 | 414 | 418 | 394,000 |
1998/12/21 | 437 | 437 | 430 | 436 | 186,000 |
1998/12/18 | 445 | 445 | 433 | 438 | 290,000 |
1998/12/17 | 441 | 444 | 431 | 440 | 176,000 |
1998/12/16 | 447 | 447 | 441 | 444 | 111,000 |
1998/12/15 | 445 | 454 | 442 | 442 | 191,000 |
1998/12/14 | 447 | 447 | 440 | 442 | 227,000 |
1998/12/11 | 453 | 457 | 449 | 450 | 1,597,000 |
1998/12/10 | 463 | 469 | 462 | 463 | 107,000 |
1998/12/09 | 461 | 467 | 460 | 467 | 128,000 |
1998/12/08 | 465 | 470 | 462 | 466 | 175,000 |
1998/12/07 | 460 | 463 | 458 | 460 | 249,000 |
1998/12/04 | 458 | 463 | 458 | 460 | 195,000 |
1998/12/03 | 474 | 474 | 462 | 462 | 325,000 |
1998/12/02 | 479 | 479 | 471 | 478 | 221,000 |
1998/12/01 | 478 | 481 | 473 | 474 | 162,000 |
1998/11/30 | 477 | 488 | 477 | 477 | 321,000 |
1998/11/27 | 481 | 488 | 476 | 477 | 227,000 |
1998/11/26 | 483 | 488 | 481 | 481 | 227,000 |
1998/11/25 | 482 | 490 | 482 | 488 | 318,000 |
1998/11/24 | 500 | 505 | 491 | 500 | 325,000 |
1998/11/20 | 495 | 500 | 491 | 500 | 450,000 |
1998/11/19 | 480 | 490 | 480 | 481 | 222,000 |
1998/11/18 | 481 | 494 | 481 | 485 | 310,000 |
1998/11/17 | 485 | 485 | 473 | 478 | 130,000 |
1998/11/16 | 478 | 486 | 470 | 486 | 252,000 |
1998/11/13 | 467 | 473 | 463 | 473 | 560,000 |
1998/11/12 | 468 | 477 | 462 | 462 | 133,000 |
1998/11/11 | 468 | 477 | 465 | 477 | 228,000 |
1998/11/10 | 472 | 474 | 466 | 466 | 80,000 |
1998/11/09 | 468 | 474 | 465 | 472 | 186,000 |
1998/11/06 | 462 | 472 | 460 | 463 | 82,000 |
1998/11/05 | 473 | 474 | 462 | 462 | 330,000 |
1998/11/04 | 479 | 484 | 474 | 483 | 620,000 |
1998/11/02 | 468 | 474 | 467 | 474 | 146,000 |
1998/10/30 | 466 | 474 | 461 | 465 | 317,000 |
1998/10/29 | 461 | 472 | 459 | 465 | 325,000 |
1998/10/28 | 466 | 475 | 463 | 464 | 254,000 |
1998/10/27 | 468 | 475 | 468 | 470 | 309,000 |
1998/10/26 | 480 | 490 | 471 | 472 | 400,000 |
1998/10/23 | 497 | 510 | 485 | 486 | 756,000 |
1998/10/22 | 495 | 500 | 480 | 493 | 556,000 |
1998/10/21 | 485 | 495 | 485 | 490 | 588,000 |
1998/10/20 | 473 | 480 | 464 | 480 | 311,000 |
1998/10/19 | 463 | 478 | 463 | 468 | 387,000 |
1998/10/16 | 479 | 479 | 463 | 463 | 207,000 |
1998/10/15 | 475 | 475 | 463 | 472 | 234,000 |
1998/10/14 | 472 | 481 | 465 | 465 | 172,000 |
1998/10/13 | 475 | 476 | 466 | 467 | 425,000 |
1998/10/12 | 480 | 489 | 477 | 485 | 345,000 |
1998/10/09 | 465 | 491 | 465 | 475 | 769,000 |
1998/10/08 | 487 | 491 | 463 | 470 | 865,000 |
1998/10/07 | 475 | 489 | 475 | 488 | 650,000 |
1998/10/06 | 475 | 478 | 462 | 472 | 587,000 |
1998/10/05 | 461 | 468 | 456 | 456 | 148,000 |
1998/10/02 | 460 | 477 | 456 | 470 | 353,000 |
1998/10/01 | 455 | 470 | 452 | 465 | 362,000 |
1998/09/30 | 480 | 480 | 460 | 460 | 521,000 |
1998/09/29 | 470 | 478 | 460 | 475 | 272,000 |
1998/09/28 | 463 | 479 | 458 | 460 | 241,000 |
1998/09/25 | 486 | 486 | 443 | 453 | 519,000 |
1998/09/24 | 481 | 495 | 481 | 493 | 305,000 |
1998/09/22 | 473 | 480 | 464 | 479 | 471,000 |
1998/09/21 | 471 | 471 | 458 | 458 | 143,000 |
1998/09/18 | 454 | 475 | 447 | 475 | 170,000 |
1998/09/17 | 464 | 471 | 441 | 460 | 197,000 |
1998/09/16 | 458 | 467 | 458 | 467 | 181,000 |
1998/09/14 | 446 | 467 | 439 | 458 | 304,000 |
1998/09/11 | 478 | 478 | 438 | 441 | 2,907,000 |
1998/09/10 | 479 | 486 | 475 | 482 | 268,000 |
1998/09/09 | 474 | 479 | 467 | 476 | 607,000 |
1998/09/08 | 470 | 489 | 470 | 479 | 776,000 |
1998/09/07 | 435 | 474 | 435 | 472 | 501,000 |
1998/09/04 | 441 | 446 | 435 | 435 | 193,000 |
1998/09/03 | 449 | 449 | 435 | 441 | 94,000 |
1998/09/02 | 444 | 452 | 444 | 452 | 272,000 |
1998/09/01 | 415 | 444 | 415 | 444 | 392,000 |
1998/08/31 | 423 | 434 | 423 | 425 | 373,000 |
1998/08/28 | 423 | 430 | 417 | 419 | 634,000 |
1998/08/27 | 451 | 455 | 435 | 443 | 775,000 |
1998/08/26 | 462 | 463 | 451 | 463 | 371,000 |
1998/08/25 | 474 | 485 | 467 | 467 | 159,000 |
1998/08/24 | 473 | 482 | 468 | 469 | 161,000 |
1998/08/21 | 481 | 486 | 479 | 483 | 99,000 |
1998/08/20 | 488 | 489 | 480 | 486 | 222,000 |
1998/08/19 | 475 | 484 | 475 | 483 | 106,000 |
1998/08/18 | 460 | 478 | 456 | 478 | 307,000 |
1998/08/17 | 475 | 475 | 451 | 456 | 454,000 |
1998/08/14 | 476 | 481 | 474 | 476 | 751,000 |
1998/08/13 | 486 | 488 | 476 | 481 | 95,000 |
1998/08/12 | 472 | 492 | 472 | 485 | 289,000 |
1998/08/11 | 488 | 490 | 475 | 477 | 171,000 |
1998/08/10 | 494 | 495 | 488 | 488 | 251,000 |
1998/08/07 | 489 | 493 | 485 | 486 | 158,000 |
1998/08/06 | 492 | 500 | 485 | 485 | 446,000 |
1998/08/05 | 493 | 494 | 485 | 491 | 289,000 |
1998/08/04 | 480 | 497 | 480 | 490 | 374,000 |
1998/08/03 | 481 | 485 | 479 | 479 | 213,000 |
1998/07/31 | 493 | 496 | 483 | 484 | 416,000 |
1998/07/30 | 493 | 494 | 487 | 487 | 125,000 |
1998/07/29 | 485 | 493 | 485 | 489 | 171,000 |
1998/07/28 | 480 | 489 | 475 | 489 | 191,000 |
1998/07/27 | 494 | 494 | 470 | 475 | 343,000 |
1998/07/24 | 489 | 501 | 485 | 494 | 333,000 |
1998/07/23 | 485 | 491 | 480 | 490 | 480,000 |
1998/07/22 | 495 | 498 | 494 | 495 | 260,000 |
1998/07/21 | 505 | 506 | 500 | 501 | 226,000 |
1998/07/17 | 508 | 508 | 499 | 501 | 510,000 |
1998/07/16 | 490 | 508 | 488 | 501 | 461,000 |
1998/07/15 | 498 | 498 | 486 | 494 | 290,000 |
1998/07/14 | 492 | 495 | 490 | 494 | 125,000 |
1998/07/13 | 476 | 497 | 475 | 495 | 398,000 |
1998/07/10 | 504 | 504 | 486 | 486 | 594,000 |
1998/07/09 | 503 | 508 | 499 | 499 | 320,000 |
1998/07/08 | 504 | 510 | 498 | 509 | 542,000 |
1998/07/07 | 498 | 504 | 491 | 499 | 350,000 |
1998/07/06 | 494 | 502 | 494 | 500 | 283,000 |
1998/07/03 | 491 | 505 | 491 | 500 | 769,000 |
1998/07/02 | 483 | 498 | 480 | 486 | 1,456,000 |
1998/07/01 | 464 | 476 | 463 | 473 | 585,000 |
1998/06/30 | 459 | 465 | 454 | 465 | 354,000 |
1998/06/29 | 453 | 457 | 450 | 454 | 78,000 |
1998/06/26 | 448 | 449 | 435 | 448 | 441,000 |
1998/06/25 | 458 | 458 | 446 | 452 | 464,000 |
1998/06/24 | 453 | 464 | 452 | 453 | 369,000 |
1998/06/23 | 468 | 468 | 448 | 450 | 384,000 |
1998/06/22 | 463 | 468 | 462 | 466 | 504,000 |
1998/06/19 | 466 | 466 | 460 | 466 | 510,000 |
1998/06/18 | 451 | 463 | 450 | 461 | 278,000 |
1998/06/17 | 430 | 438 | 428 | 428 | 253,000 |
1998/06/16 | 427 | 438 | 425 | 428 | 243,000 |
1998/06/15 | 434 | 438 | 426 | 430 | 226,000 |
1998/06/12 | 444 | 444 | 427 | 436 | 1,176,000 |
1998/06/11 | 452 | 452 | 440 | 444 | 287,000 |
1998/06/10 | 460 | 465 | 451 | 452 | 548,000 |
1998/06/09 | 452 | 462 | 452 | 462 | 301,000 |
1998/06/08 | 452 | 458 | 448 | 456 | 153,000 |
1998/06/05 | 449 | 451 | 446 | 447 | 235,000 |
1998/06/04 | 447 | 455 | 447 | 450 | 71,000 |
1998/06/03 | 455 | 455 | 440 | 448 | 597,000 |
1998/06/02 | 449 | 454 | 445 | 453 | 235,000 |
1998/06/01 | 450 | 455 | 445 | 445 | 242,000 |
1998/05/29 | 455 | 459 | 445 | 451 | 271,000 |
1998/05/28 | 450 | 462 | 450 | 455 | 510,000 |
1998/05/27 | 444 | 450 | 433 | 445 | 615,000 |
1998/05/26 | 435 | 445 | 435 | 445 | 233,000 |
1998/05/25 | 436 | 440 | 433 | 434 | 253,000 |
1998/05/22 | 443 | 444 | 435 | 441 | 386,000 |
1998/05/21 | 439 | 449 | 436 | 442 | 408,000 |
1998/05/20 | 415 | 430 | 415 | 421 | 335,000 |
1998/05/19 | 407 | 416 | 402 | 408 | 263,000 |
1998/05/18 | 403 | 410 | 381 | 407 | 280,000 |
1998/05/15 | 405 | 420 | 405 | 406 | 361,000 |
1998/05/14 | 410 | 420 | 410 | 415 | 285,000 |
1998/05/13 | 412 | 415 | 406 | 414 | 336,000 |
1998/05/12 | 420 | 424 | 410 | 412 | 471,000 |
1998/05/11 | 422 | 430 | 418 | 425 | 248,000 |
1998/05/08 | 411 | 421 | 411 | 417 | 942,000 |
1998/05/07 | 410 | 417 | 410 | 416 | 251,000 |
1998/05/06 | 430 | 430 | 406 | 409 | 432,000 |
1998/05/01 | 436 | 438 | 427 | 429 | 326,000 |
1998/04/30 | 430 | 434 | 428 | 432 | 319,000 |
1998/04/28 | 441 | 444 | 426 | 427 | 481,000 |
1998/04/27 | 482 | 482 | 451 | 451 | 384,000 |
1998/04/24 | 457 | 490 | 445 | 487 | 1,319,000 |
1998/04/23 | 443 | 463 | 438 | 463 | 372,000 |
1998/04/22 | 445 | 449 | 435 | 448 | 260,000 |
1998/04/21 | 447 | 452 | 440 | 452 | 286,000 |
1998/04/20 | 451 | 453 | 442 | 444 | 258,000 |
1998/04/17 | 438 | 444 | 430 | 441 | 426,000 |
1998/04/16 | 462 | 467 | 435 | 435 | 410,000 |
1998/04/15 | 458 | 465 | 458 | 460 | 115,000 |
1998/04/14 | 470 | 470 | 460 | 460 | 232,000 |
1998/04/13 | 479 | 479 | 471 | 473 | 139,000 |
1998/04/10 | 467 | 483 | 457 | 483 | 442,000 |
1998/04/09 | 471 | 471 | 460 | 467 | 272,000 |
1998/04/08 | 453 | 484 | 453 | 471 | 442,000 |
1998/04/07 | 441 | 460 | 436 | 458 | 143,000 |
1998/04/06 | 445 | 450 | 433 | 444 | 189,000 |
1998/04/03 | 463 | 464 | 427 | 440 | 293,000 |
1998/04/02 | 461 | 474 | 456 | 458 | 365,000 |
1998/04/01 | 475 | 480 | 466 | 471 | 266,000 |
1998/03/31 | 482 | 491 | 470 | 490 | 412,000 |
1998/03/30 | 518 | 528 | 480 | 481 | 380,000 |
1998/03/27 | 531 | 539 | 511 | 511 | 166,000 |
1998/03/26 | 523 | 544 | 523 | 535 | 593,000 |
1998/03/25 | 522 | 535 | 516 | 526 | 307,000 |
1998/03/24 | 512 | 520 | 511 | 517 | 227,000 |
1998/03/23 | 515 | 524 | 515 | 521 | 340,000 |
1998/03/20 | 500 | 515 | 495 | 515 | 422,000 |
1998/03/19 | 501 | 508 | 500 | 507 | 232,000 |
1998/03/18 | 507 | 507 | 489 | 496 | 195,000 |
1998/03/17 | 500 | 506 | 498 | 505 | 219,000 |
1998/03/16 | 510 | 510 | 499 | 500 | 154,000 |
1998/03/13 | 490 | 514 | 490 | 513 | 1,340,000 |
1998/03/12 | 499 | 500 | 494 | 500 | 185,000 |
1998/03/11 | 499 | 502 | 499 | 499 | 233,000 |
1998/03/10 | 495 | 500 | 495 | 498 | 345,000 |
1998/03/09 | 499 | 500 | 494 | 494 | 172,000 |
1998/03/06 | 487 | 503 | 487 | 496 | 199,000 |
1998/03/05 | 485 | 490 | 485 | 486 | 202,000 |
1998/03/04 | 487 | 497 | 487 | 492 | 172,000 |
1998/03/03 | 496 | 503 | 490 | 492 | 279,000 |
1998/03/02 | 489 | 498 | 486 | 497 | 318,000 |
1998/02/27 | 470 | 478 | 470 | 476 | 184,000 |
1998/02/26 | 455 | 467 | 452 | 462 | 164,000 |
1998/02/25 | 449 | 460 | 444 | 455 | 217,000 |
1998/02/24 | 466 | 466 | 443 | 444 | 344,000 |
1998/02/23 | 468 | 470 | 463 | 469 | 124,000 |
1998/02/20 | 466 | 478 | 460 | 478 | 400,000 |
1998/02/19 | 480 | 482 | 466 | 466 | 233,000 |
1998/02/18 | 472 | 480 | 470 | 480 | 213,000 |
1998/02/17 | 472 | 482 | 462 | 482 | 96,000 |
1998/02/16 | 471 | 474 | 466 | 474 | 104,000 |
1998/02/13 | 505 | 505 | 480 | 485 | 624,000 |
1998/02/12 | 489 | 500 | 480 | 500 | 420,000 |
1998/02/10 | 492 | 497 | 488 | 493 | 212,000 |
1998/02/09 | 498 | 500 | 489 | 492 | 186,000 |
1998/02/06 | 499 | 504 | 497 | 500 | 337,000 |
1998/02/05 | 481 | 496 | 481 | 496 | 221,000 |
1998/02/04 | 489 | 489 | 481 | 485 | 132,000 |
1998/02/03 | 490 | 491 | 485 | 488 | 141,000 |
1998/02/02 | 459 | 480 | 459 | 480 | 269,000 |
1998/01/30 | 480 | 480 | 463 | 464 | 313,000 |
1998/01/29 | 486 | 494 | 481 | 494 | 321,000 |
1998/01/28 | 490 | 493 | 480 | 490 | 514,000 |
1998/01/27 | 479 | 500 | 479 | 495 | 392,000 |
1998/01/26 | 492 | 507 | 492 | 494 | 562,000 |
1998/01/23 | 465 | 485 | 460 | 485 | 543,000 |
1998/01/22 | 462 | 469 | 445 | 445 | 535,000 |
1998/01/21 | 463 | 470 | 456 | 457 | 461,000 |
1998/01/20 | 444 | 460 | 438 | 458 | 523,000 |
1998/01/19 | 447 | 456 | 444 | 445 | 482,000 |
1998/01/16 | 420 | 449 | 420 | 449 | 658,000 |
1998/01/14 | 429 | 435 | 424 | 425 | 140,000 |
1998/01/13 | 418 | 419 | 410 | 419 | 136,000 |
1998/01/12 | 409 | 419 | 408 | 409 | 164,000 |
1998/01/09 | 390 | 419 | 390 | 419 | 316,000 |
1998/01/08 | 391 | 419 | 391 | 398 | 387,000 |
1998/01/07 | 395 | 405 | 390 | 394 | 388,000 |
1998/01/06 | 407 | 416 | 397 | 400 | 306,000 |
1998/01/05 | 425 | 430 | 405 | 406 | 122,000 |