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
2000/12/29 920 924 910 916 148,000
2000/12/28 924 924 916 920 243,000
2000/12/27 930 934 910 915 372,000
2000/12/26 899 924 899 924 878,000
2000/12/25 899 900 882 899 472,000
2000/12/22 899 900 867 881 649,000
2000/12/21 883 901 841 870 715,000
2000/12/20 898 908 881 903 820,000
2000/12/19 906 906 895 900 553,000
2000/12/18 907 907 890 897 392,000
2000/12/15 890 904 890 892 310,000
2000/12/14 905 905 885 893 352,000
2000/12/13 910 915 895 895 608,000
2000/12/12 890 910 889 900 1,043,000
2000/12/11 869 890 868 879 676,000
2000/12/08 836 860 836 849 2,226,000
2000/12/07 843 847 834 844 235,000
2000/12/06 870 876 851 852 437,000
2000/12/05 869 875 858 870 775,000
2000/12/04 855 870 851 865 399,000
2000/12/01 849 866 840 857 629,000
2000/11/30 850 865 844 855 1,254,000
2000/11/29 834 850 829 850 700,000
2000/11/28 817 837 808 834 528,000
2000/11/27 800 820 800 807 585,000
2000/11/24 790 805 783 800 409,000
2000/11/22 776 781 772 780 326,000
2000/11/21 790 791 771 786 341,000
2000/11/20 792 798 776 791 278,000
2000/11/17 790 805 790 792 587,000
2000/11/16 780 798 777 798 565,000
2000/11/15 774 780 768 777 332,000
2000/11/14 760 770 750 767 252,000
2000/11/13 784 784 755 756 268,000
2000/11/10 760 799 760 784 550,000
2000/11/09 795 795 767 770 298,000
2000/11/08 772 805 772 805 311,000
2000/11/07 785 785 765 775 247,000
2000/11/06 781 795 764 785 673,000
2000/11/02 781 790 761 770 555,000
2000/11/01 795 800 776 782 456,000
2000/10/31 786 805 771 805 476,000
2000/10/30 796 800 765 766 587,000
2000/10/27 825 830 788 790 552,000
2000/10/26 825 835 812 835 543,000
2000/10/25 821 840 820 835 455,000
2000/10/24 805 820 805 820 758,000
2000/10/23 810 821 803 808 498,000
2000/10/20 844 847 819 827 459,000
2000/10/19 840 845 832 840 529,000
2000/10/18 838 855 832 850 920,000
2000/10/17 825 840 825 829 256,000
2000/10/16 853 853 831 844 492,000
2000/10/13 831 854 821 854 1,091,000
2000/10/12 830 850 820 850 748,000
2000/10/11 825 841 825 835 1,070,000
2000/10/10 830 830 820 827 323,000
2000/10/06 830 835 817 833 419,000
2000/10/05 827 838 815 834 492,000
2000/10/04 820 841 816 837 1,092,000
2000/10/03 820 820 807 812 397,000
2000/10/02 793 820 793 819 614,000
2000/09/29 809 809 794 801 459,000
2000/09/28 789 800 788 791 226,000
2000/09/27 790 819 789 799 545,000
2000/09/26 783 800 775 794 378,000
2000/09/25 780 800 774 790 316,000
2000/09/22 796 800 781 790 241,000
2000/09/21 801 816 800 816 387,000
2000/09/20 800 825 800 818 767,000
2000/09/19 786 797 775 795 414,000
2000/09/18 799 800 783 786 192,000
2000/09/14 809 818 795 817 508,000
2000/09/13 810 825 804 819 816,000
2000/09/12 785 805 768 804 395,000
2000/09/11 800 805 786 786 356,000
2000/09/08 815 834 796 805 2,185,000
2000/09/07 809 820 793 815 1,138,000
2000/09/06 781 819 781 819 1,422,000
2000/09/05 796 798 765 781 455,000
2000/09/04 771 796 771 795 602,000
2000/09/01 786 791 777 781 765,000
2000/08/31 773 777 762 769 280,000
2000/08/30 779 779 770 770 442,000
2000/08/29 754 780 751 780 634,000
2000/08/28 768 768 747 762 296,000
2000/08/25 778 778 750 753 282,000
2000/08/24 760 781 760 780 543,000
2000/08/23 760 768 751 751 303,000
2000/08/22 763 773 749 770 522,000
2000/08/21 780 780 745 748 396,000
2000/08/18 756 777 756 776 441,000
2000/08/17 760 775 746 750 735,000
2000/08/16 768 773 750 750 1,141,000
2000/08/15 774 783 765 778 318,000
2000/08/14 775 793 775 775 1,165,000
2000/08/11 732 778 728 772 1,337,000
2000/08/10 724 736 721 728 333,000
2000/08/09 738 744 716 734 396,000
2000/08/08 724 730 711 730 316,000
2000/08/07 716 724 708 724 231,000
2000/08/04 697 718 680 718 433,000
2000/08/03 687 699 675 698 374,000
2000/08/02 682 706 677 703 270,000
2000/08/01 698 704 672 686 443,000
2000/07/31 701 713 672 708 412,000
2000/07/28 716 734 712 725 512,000
2000/07/27 745 747 716 716 373,000
2000/07/26 765 765 735 735 323,000
2000/07/25 715 763 710 753 1,439,000
2000/07/24 746 746 706 713 337,000
2000/07/21 771 778 756 756 499,000
2000/07/19 770 770 746 751 479,000
2000/07/18 775 795 750 764 942,000
2000/07/17 747 770 747 765 384,000
2000/07/14 751 765 745 750 645,000
2000/07/13 784 785 761 761 509,000
2000/07/12 800 801 769 783 1,158,000
2000/07/11 735 806 735 781 2,116,000
2000/07/10 736 750 730 745 406,000
2000/07/07 755 755 736 741 301,000
2000/07/06 740 760 739 755 290,000
2000/07/05 735 750 735 738 611,000
2000/07/04 760 762 727 735 767,000
2000/07/03 775 785 764 770 811,000
2000/06/30 769 785 753 775 1,071,000
2000/06/29 755 777 751 769 2,612,000
2000/06/28 720 745 720 745 1,862,000
2000/06/27 688 719 688 719 1,040,000
2000/06/26 704 704 685 692 255,000
2000/06/23 703 710 701 701 685,000
2000/06/22 695 708 690 705 902,000
2000/06/21 696 700 682 699 559,000
2000/06/20 708 708 678 697 526,000
2000/06/19 697 708 695 701 1,030,000
2000/06/16 695 695 679 690 597,000
2000/06/15 690 710 687 700 1,210,000
2000/06/14 684 693 676 693 826,000
2000/06/13 690 693 675 675 482,000
2000/06/12 685 703 680 697 1,466,000
2000/06/09 667 684 667 678 1,779,000
2000/06/08 676 682 666 677 791,000
2000/06/07 672 694 669 677 2,411,000
2000/06/06 665 674 653 662 1,384,000
2000/06/05 640 662 640 655 1,022,000
2000/06/02 648 649 635 637 1,250,000
2000/06/01 611 629 607 628 456,000
2000/05/31 610 620 600 610 516,000
2000/05/30 613 622 596 605 338,000
2000/05/29 620 625 611 620 214,000
2000/05/26 622 635 617 630 826,000
2000/05/25 621 640 602 629 1,264,000
2000/05/24 598 623 588 611 1,556,000
2000/05/23 576 598 559 598 657,000
2000/05/22 578 584 572 580 264,000
2000/05/19 576 577 566 577 179,000
2000/05/18 571 577 565 577 150,000
2000/05/17 570 577 565 575 223,000
2000/05/16 580 585 571 585 262,000
2000/05/15 576 579 570 579 240,000
2000/05/12 567 576 556 576 1,110,000
2000/05/11 580 581 560 567 328,000
2000/05/10 577 582 572 580 317,000
2000/05/09 576 584 571 575 283,000
2000/05/08 574 589 562 586 485,000
2000/05/02 578 578 562 574 310,000
2000/05/01 590 590 568 580 432,000
2000/04/28 576 590 568 582 767,000
2000/04/27 563 577 551 576 599,000
2000/04/26 563 585 550 573 927,000
2000/04/25 550 564 550 555 764,000
2000/04/24 544 571 540 551 1,250,000
2000/04/21 564 568 499 499 2,263,000
2000/04/20 580 594 554 554 834,000
2000/04/19 560 600 551 589 774,000
2000/04/18 566 583 555 564 675,000
2000/04/17 593 610 539 560 991,000
2000/04/14 610 624 610 623 809,000
2000/04/13 615 630 611 619 594,000
2000/04/12 605 628 601 628 1,218,000
2000/04/11 589 609 589 608 562,000
2000/04/10 597 604 580 599 854,000
2000/04/07 570 598 570 590 1,177,000
2000/04/06 589 603 560 560 786,000
2000/04/05 561 574 551 573 559,000
2000/04/04 561 564 559 562 467,000
2000/04/03 541 579 541 579 393,000
2000/03/31 557 557 530 531 806,000
2000/03/30 555 556 541 547 291,000
2000/03/29 567 570 551 553 243,000
2000/03/28 576 576 558 571 362,000
2000/03/27 575 575 551 561 502,000
2000/03/24 580 589 572 580 449,000
2000/03/23 561 589 561 580 321,000
2000/03/22 571 594 571 590 1,002,000
2000/03/21 569 579 560 571 538,000
2000/03/17 535 565 535 563 1,089,000
2000/03/16 513 530 503 520 940,000
2000/03/15 532 532 510 511 504,000
2000/03/14 550 550 520 532 874,000
2000/03/13 575 578 545 545 1,444,000
2000/03/10 580 580 560 574 2,833,000
2000/03/09 585 588 571 571 1,401,000
2000/03/08 584 585 582 585 1,320,000
2000/03/07 594 594 581 586 1,400,000
2000/03/06 593 595 586 595 536,000
2000/03/03 588 592 586 591 367,000
2000/03/02 587 593 584 586 613,000
2000/03/01 585 595 584 588 343,000
2000/02/29 589 595 585 592 651,000
2000/02/28 592 593 580 584 532,000
2000/02/25 599 613 596 600 621,000
2000/02/24 598 600 589 589 421,000
2000/02/23 585 604 585 600 635,000
2000/02/22 595 597 583 584 665,000
2000/02/21 591 599 590 597 385,000
2000/02/18 603 607 590 596 592,000
2000/02/17 623 627 611 611 714,000
2000/02/16 610 630 602 613 837,000
2000/02/15 612 617 602 612 372,000
2000/02/14 615 623 610 612 460,000
2000/02/10 620 626 610 617 525,000
2000/02/09 636 638 598 630 1,282,000
2000/02/08 624 634 616 630 1,107,000
2000/02/07 617 625 611 618 657,000
2000/02/04 620 635 606 606 2,222,000
2000/02/03 592 619 591 615 1,730,000
2000/02/02 589 605 579 592 886,000
2000/02/01 586 593 575 586 293,000
2000/01/31 582 582 568 578 466,000
2000/01/28 563 591 562 591 779,000
2000/01/27 582 585 568 573 392,000
2000/01/26 592 596 579 582 467,000
2000/01/25 590 602 587 597 855,000
2000/01/24 590 605 590 596 1,075,000
2000/01/21 588 594 582 587 945,000
2000/01/20 580 598 580 598 1,318,000
2000/01/19 570 589 567 580 861,000
2000/01/18 574 576 566 572 657,000
2000/01/17 573 580 564 576 566,000
2000/01/14 569 589 559 563 2,805,000
2000/01/13 513 553 510 549 2,313,000
2000/01/12 523 528 506 509 894,000
2000/01/11 520 526 510 525 635,000
2000/01/07 529 544 508 519 978,000
2000/01/06 510 531 505 529 1,110,000
2000/01/05 500 526 499 505 680,000
2000/01/04 506 506 500 500 263,000

このページの先頭へ