日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 507 510 501 505 330,000
1999/12/29 504 510 501 505 423,000
1999/12/28 513 516 505 508 509,000
1999/12/27 516 525 514 516 362,000
1999/12/24 535 535 512 513 918,000
1999/12/22 540 540 521 540 1,085,000
1999/12/21 549 553 539 539 1,219,000
1999/12/20 556 557 541 555 1,433,000
1999/12/17 545 549 538 545 874,000
1999/12/16 563 568 536 539 1,874,000
1999/12/15 578 580 566 572 698,000
1999/12/14 576 583 567 582 424,000
1999/12/13 575 584 574 580 670,000
1999/12/10 575 583 565 575 2,345,000
1999/12/09 579 583 564 575 660,000
1999/12/08 583 584 572 572 646,000
1999/12/07 583 588 580 584 349,000
1999/12/06 590 593 580 582 540,000
1999/12/03 593 606 583 590 479,000
1999/12/02 619 619 591 597 453,000
1999/12/01 580 621 580 615 882,000
1999/11/30 585 594 576 580 445,000
1999/11/29 593 600 585 586 456,000
1999/11/26 585 593 576 592 355,000
1999/11/25 586 590 572 585 635,000
1999/11/24 591 595 586 586 343,000
1999/11/22 600 611 590 598 498,000
1999/11/19 627 628 605 605 502,000
1999/11/18 619 635 615 617 1,187,000
1999/11/17 615 615 600 605 768,000
1999/11/16 582 605 579 595 707,000
1999/11/15 602 605 572 572 1,121,000
1999/11/12 596 620 596 605 949,000
1999/11/11 641 645 601 601 1,196,000
1999/11/10 652 659 637 651 696,000
1999/11/09 674 679 657 660 448,000
1999/11/08 681 685 666 675 497,000
1999/11/05 687 687 667 677 1,085,000
1999/11/04 678 692 675 677 1,963,000
1999/11/02 651 677 651 671 773,000
1999/11/01 667 667 650 660 758,000
1999/10/29 684 692 657 674 2,847,000
1999/10/28 660 697 646 669 7,197,000
1999/10/27 572 642 571 640 3,194,000
1999/10/26 569 571 563 563 345,000
1999/10/25 563 575 562 570 341,000
1999/10/22 575 593 562 563 599,000
1999/10/21 579 585 571 579 729,000
1999/10/20 571 580 564 580 446,000
1999/10/19 574 594 561 561 1,053,000
1999/10/18 568 578 565 574 492,000
1999/10/15 587 594 584 588 301,000
1999/10/14 560 590 560 588 396,000
1999/10/13 586 587 558 565 825,000
1999/10/12 602 608 585 585 341,000
1999/10/08 618 621 596 600 1,023,000
1999/10/07 619 619 604 611 918,000
1999/10/06 574 613 566 610 976,000
1999/10/05 572 574 564 573 374,000
1999/10/04 577 577 565 566 393,000
1999/10/01 571 571 567 568 821,000
1999/09/30 576 598 576 578 281,000
1999/09/29 573 577 570 577 366,000
1999/09/28 582 582 572 573 217,000
1999/09/27 579 583 571 572 349,000
1999/09/24 599 599 572 575 666,000
1999/09/22 592 600 588 594 331,000
1999/09/21 597 599 590 597 265,000
1999/09/20 609 609 589 592 782,000
1999/09/17 604 609 598 609 427,000
1999/09/16 597 604 590 604 520,000
1999/09/14 611 616 600 604 355,000
1999/09/13 618 635 595 609 746,000
1999/09/10 615 639 611 625 2,024,000
1999/09/09 633 633 621 621 250,000
1999/09/08 631 631 625 626 278,000
1999/09/07 637 643 628 629 339,000
1999/09/06 641 649 628 628 445,000
1999/09/03 631 638 622 622 313,000
1999/09/02 637 644 622 622 576,000
1999/09/01 638 648 632 641 386,000
1999/08/31 622 669 622 665 534,000
1999/08/30 620 635 620 629 468,000
1999/08/27 635 639 626 629 622,000
1999/08/26 645 654 639 639 453,000
1999/08/25 660 660 645 646 408,000
1999/08/24 681 681 652 653 534,000
1999/08/23 698 699 670 677 449,000
1999/08/20 695 696 680 690 1,205,000
1999/08/19 675 685 669 675 396,000
1999/08/18 675 695 675 680 624,000
1999/08/17 700 700 663 680 2,001,000
1999/08/16 655 709 649 691 2,745,000
1999/08/13 621 647 618 639 1,113,000
1999/08/12 628 628 619 621 350,000
1999/08/11 603 630 602 618 420,000
1999/08/10 604 607 594 604 520,000
1999/08/09 592 610 592 600 595,000
1999/08/06 615 626 591 592 1,310,000
1999/08/05 624 627 615 616 670,000
1999/08/04 650 652 630 634 462,000
1999/08/03 630 652 630 652 691,000
1999/08/02 617 635 617 631 562,000
1999/07/30 645 653 635 637 823,000
1999/07/29 665 666 640 653 1,039,000
1999/07/28 679 683 666 666 503,000
1999/07/27 675 685 673 679 644,000
1999/07/26 695 695 671 680 692,000
1999/07/23 695 695 683 694 575,000
1999/07/22 700 700 682 695 1,066,000
1999/07/21 716 720 701 704 829,000
1999/07/19 698 728 695 726 1,258,000
1999/07/16 683 693 681 686 712,000
1999/07/15 687 695 677 683 1,087,000
1999/07/14 712 727 695 697 1,405,000
1999/07/13 690 715 690 715 921,000
1999/07/12 686 699 677 683 1,065,000
1999/07/09 690 702 688 696 1,255,000
1999/07/08 696 705 691 692 1,130,000
1999/07/07 720 721 695 696 1,541,000
1999/07/06 730 734 718 724 792,000
1999/07/05 723 738 717 734 970,000
1999/07/02 726 734 720 720 983,000
1999/07/01 745 750 725 736 1,299,000
1999/06/30 731 758 727 736 2,215,000
1999/06/29 715 727 710 727 754,000
1999/06/28 714 726 709 724 907,000
1999/06/25 730 734 711 711 1,665,000
1999/06/24 745 752 727 734 1,229,000
1999/06/23 754 767 745 745 4,224,000
1999/06/22 728 762 721 758 6,118,000
1999/06/21 745 745 725 728 1,501,000
1999/06/18 740 748 730 739 2,035,000
1999/06/17 745 759 730 730 6,774,000
1999/06/16 700 751 693 736 13,550,000
1999/06/15 709 709 688 696 1,038,000
1999/06/14 690 717 687 700 2,165,000
1999/06/11 690 717 683 689 4,305,000
1999/06/10 714 715 695 700 1,633,000
1999/06/09 686 710 676 705 2,585,000
1999/06/08 691 707 690 690 1,017,000
1999/06/07 709 709 694 694 723,000
1999/06/04 696 715 692 707 1,325,000
1999/06/03 718 720 698 706 810,000
1999/06/02 710 732 701 710 3,308,000
1999/06/01 695 717 683 717 2,413,000
1999/05/31 710 718 683 696 1,447,000
1999/05/28 720 744 702 706 6,413,000
1999/05/27 710 748 704 731 14,529,000
1999/05/26 663 692 662 690 2,285,000
1999/05/25 656 696 648 672 4,151,000
1999/05/24 674 684 657 660 2,607,000
1999/05/21 670 727 668 684 9,136,000
1999/05/20 700 707 669 680 6,761,000
1999/05/19 648 740 642 700 19,721,000
1999/05/18 609 656 586 655 15,358,000
1999/05/17 592 602 582 602 9,874,000
1999/05/14 459 502 453 502 4,704,000
1999/05/13 420 427 418 422 305,000
1999/05/12 416 419 410 419 528,000
1999/05/11 426 426 416 416 265,000
1999/05/10 429 432 425 425 227,000
1999/05/07 430 438 426 434 296,000
1999/05/06 423 440 423 440 374,000
1999/04/30 425 430 420 425 204,000
1999/04/28 428 433 423 428 223,000
1999/04/27 430 435 426 427 145,000
1999/04/26 434 440 426 426 354,000
1999/04/23 435 438 430 435 324,000
1999/04/22 435 440 425 430 343,000
1999/04/21 440 442 430 435 268,000
1999/04/20 426 447 426 447 602,000
1999/04/19 436 436 426 428 337,000
1999/04/16 420 438 420 435 311,000
1999/04/15 421 430 421 423 198,000
1999/04/14 430 430 420 430 254,000
1999/04/13 435 437 430 430 303,000
1999/04/12 435 435 426 431 281,000
1999/04/09 436 436 426 430 1,831,000
1999/04/08 411 425 411 421 404,000
1999/04/07 410 415 408 410 353,000
1999/04/06 411 413 407 409 282,000
1999/04/05 405 414 405 406 434,000
1999/04/02 404 408 397 405 240,000
1999/04/01 397 407 395 407 677,000
1999/03/31 396 400 393 397 362,000
1999/03/30 406 410 392 395 287,000
1999/03/29 414 416 408 409 302,000
1999/03/26 413 415 408 409 547,000
1999/03/25 387 411 387 410 1,171,000
1999/03/24 405 405 372 377 1,624,000
1999/03/23 414 414 399 399 518,000
1999/03/19 412 419 407 414 494,000
1999/03/18 414 419 406 407 483,000
1999/03/17 421 425 418 424 279,000
1999/03/16 411 425 408 423 376,000
1999/03/15 418 420 407 419 287,000
1999/03/12 419 420 407 418 1,508,000
1999/03/11 412 434 408 415 651,000
1999/03/10 411 416 401 408 312,000
1999/03/09 407 409 403 409 379,000
1999/03/08 423 430 405 405 281,000
1999/03/05 400 428 397 428 762,000
1999/03/04 409 414 399 400 262,000
1999/03/03 408 414 405 414 165,000
1999/03/02 421 421 410 410 191,000
1999/03/01 420 421 412 414 122,000
1999/02/26 421 425 418 421 168,000
1999/02/25 430 430 420 425 102,000
1999/02/24 434 435 420 420 108,000
1999/02/23 425 436 418 436 124,000
1999/02/22 425 431 423 430 153,000
1999/02/19 428 432 423 430 264,000
1999/02/18 432 432 420 423 209,000
1999/02/17 433 436 429 430 310,000
1999/02/16 424 432 424 429 182,000
1999/02/15 416 426 416 419 153,000
1999/02/12 410 425 410 418 292,000
1999/02/10 405 417 403 417 186,000
1999/02/09 420 420 406 410 67,000
1999/02/08 415 420 411 419 89,000
1999/02/05 433 433 411 420 214,000
1999/02/04 434 438 424 433 233,000
1999/02/03 425 434 422 434 156,000
1999/02/02 435 439 429 430 148,000
1999/02/01 434 439 434 439 123,000
1999/01/29 436 443 434 436 208,000
1999/01/28 434 438 425 436 119,000
1999/01/27 430 438 428 436 196,000
1999/01/26 428 438 428 431 335,000
1999/01/25 429 433 429 432 200,000
1999/01/22 419 432 419 426 282,000
1999/01/21 420 428 418 424 394,000
1999/01/20 413 418 408 418 257,000
1999/01/19 406 412 402 410 297,000
1999/01/18 402 409 401 405 131,000
1999/01/14 386 400 385 400 459,000
1999/01/13 394 395 388 389 330,000
1999/01/12 398 403 392 395 362,000
1999/01/11 396 407 396 400 109,000
1999/01/08 408 409 399 401 460,000
1999/01/07 422 425 413 413 254,000
1999/01/06 405 418 400 418 177,000
1999/01/05 409 409 393 400 530,000
1999/01/04 408 410 405 405 183,000

このページの先頭へ