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 |
|---|---|---|---|---|---|
| 2001/12/28 | 690 | 690 | 675 | 681 | 288,000 |
| 2001/12/27 | 680 | 690 | 675 | 690 | 710,000 |
| 2001/12/26 | 688 | 694 | 688 | 688 | 695,000 |
| 2001/12/25 | 695 | 703 | 676 | 691 | 860,000 |
| 2001/12/21 | 683 | 700 | 680 | 690 | 1,019,000 |
| 2001/12/20 | 699 | 699 | 676 | 687 | 1,075,000 |
| 2001/12/19 | 665 | 681 | 659 | 679 | 1,268,000 |
| 2001/12/18 | 655 | 664 | 655 | 659 | 1,010,000 |
| 2001/12/17 | 656 | 660 | 645 | 655 | 964,000 |
| 2001/12/14 | 670 | 670 | 653 | 656 | 4,328,000 |
| 2001/12/13 | 650 | 659 | 648 | 650 | 1,644,000 |
| 2001/12/12 | 636 | 654 | 635 | 646 | 945,000 |
| 2001/12/11 | 640 | 640 | 633 | 635 | 643,000 |
| 2001/12/10 | 633 | 650 | 630 | 641 | 1,280,000 |
| 2001/12/07 | 615 | 639 | 612 | 633 | 1,799,000 |
| 2001/12/06 | 618 | 620 | 601 | 605 | 740,000 |
| 2001/12/05 | 606 | 613 | 600 | 606 | 936,000 |
| 2001/12/04 | 574 | 604 | 572 | 601 | 1,135,000 |
| 2001/12/03 | 590 | 591 | 568 | 572 | 1,160,000 |
| 2001/11/30 | 590 | 598 | 566 | 566 | 1,038,000 |
| 2001/11/29 | 602 | 603 | 582 | 590 | 751,000 |
| 2001/11/28 | 606 | 615 | 595 | 595 | 697,000 |
| 2001/11/27 | 627 | 638 | 619 | 624 | 1,517,000 |
| 2001/11/26 | 600 | 619 | 595 | 617 | 1,404,000 |
| 2001/11/22 | 580 | 598 | 577 | 595 | 842,000 |
| 2001/11/21 | 579 | 590 | 571 | 585 | 1,639,000 |
| 2001/11/20 | 625 | 625 | 589 | 589 | 1,399,000 |
| 2001/11/19 | 615 | 636 | 606 | 613 | 740,000 |
| 2001/11/16 | 620 | 639 | 603 | 635 | 940,000 |
| 2001/11/15 | 605 | 622 | 601 | 622 | 850,000 |
| 2001/11/14 | 628 | 628 | 603 | 603 | 580,000 |
| 2001/11/13 | 637 | 637 | 616 | 618 | 528,000 |
| 2001/11/12 | 646 | 648 | 641 | 641 | 368,000 |
| 2001/11/09 | 650 | 658 | 639 | 640 | 932,000 |
| 2001/11/08 | 660 | 667 | 651 | 665 | 718,000 |
| 2001/11/07 | 665 | 665 | 647 | 650 | 1,029,000 |
| 2001/11/06 | 666 | 667 | 658 | 661 | 1,072,000 |
| 2001/11/05 | 662 | 672 | 661 | 667 | 1,033,000 |
| 2001/11/02 | 683 | 690 | 651 | 652 | 1,413,000 |
| 2001/11/01 | 712 | 712 | 690 | 692 | 807,000 |
| 2001/10/31 | 715 | 723 | 712 | 712 | 839,000 |
| 2001/10/30 | 695 | 713 | 694 | 705 | 1,222,000 |
| 2001/10/29 | 708 | 735 | 683 | 690 | 2,202,000 |
| 2001/10/26 | 775 | 779 | 766 | 768 | 477,000 |
| 2001/10/25 | 768 | 781 | 762 | 765 | 563,000 |
| 2001/10/24 | 739 | 758 | 735 | 755 | 767,000 |
| 2001/10/23 | 740 | 742 | 727 | 737 | 505,000 |
| 2001/10/22 | 743 | 743 | 722 | 730 | 433,000 |
| 2001/10/19 | 729 | 744 | 727 | 738 | 455,000 |
| 2001/10/18 | 741 | 746 | 720 | 727 | 1,138,000 |
| 2001/10/17 | 764 | 774 | 752 | 757 | 1,100,000 |
| 2001/10/16 | 756 | 794 | 756 | 784 | 871,000 |
| 2001/10/15 | 783 | 799 | 773 | 776 | 476,000 |
| 2001/10/12 | 813 | 814 | 760 | 793 | 1,468,000 |
| 2001/10/11 | 800 | 805 | 784 | 805 | 523,000 |
| 2001/10/10 | 802 | 817 | 795 | 800 | 272,000 |
| 2001/10/09 | 815 | 827 | 805 | 812 | 309,000 |
| 2001/10/05 | 806 | 816 | 800 | 815 | 371,000 |
| 2001/10/04 | 798 | 828 | 798 | 827 | 365,000 |
| 2001/10/03 | 810 | 811 | 778 | 794 | 544,000 |
| 2001/10/02 | 830 | 830 | 805 | 809 | 526,000 |
| 2001/10/01 | 775 | 835 | 773 | 835 | 640,000 |
| 2001/09/28 | 750 | 776 | 749 | 773 | 394,000 |
| 2001/09/27 | 758 | 758 | 716 | 739 | 270,000 |
| 2001/09/26 | 735 | 739 | 716 | 738 | 348,000 |
| 2001/09/25 | 730 | 740 | 710 | 715 | 754,000 |
| 2001/09/21 | 719 | 724 | 710 | 712 | 446,000 |
| 2001/09/20 | 741 | 745 | 715 | 720 | 584,000 |
| 2001/09/19 | 728 | 761 | 711 | 743 | 837,000 |
| 2001/09/18 | 728 | 743 | 708 | 728 | 540,000 |
| 2001/09/17 | 720 | 723 | 698 | 698 | 903,000 |
| 2001/09/14 | 714 | 758 | 714 | 748 | 1,262,000 |
| 2001/09/13 | 685 | 729 | 680 | 710 | 622,000 |
| 2001/09/12 | 722 | 730 | 692 | 692 | 582,000 |
| 2001/09/11 | 747 | 754 | 736 | 742 | 582,000 |
| 2001/09/10 | 757 | 762 | 744 | 744 | 636,000 |
| 2001/09/07 | 765 | 769 | 760 | 765 | 521,000 |
| 2001/09/06 | 769 | 780 | 767 | 773 | 720,000 |
| 2001/09/05 | 785 | 785 | 765 | 768 | 850,000 |
| 2001/09/04 | 773 | 780 | 750 | 780 | 1,752,000 |
| 2001/09/03 | 819 | 822 | 775 | 775 | 412,000 |
| 2001/08/31 | 801 | 822 | 800 | 819 | 411,000 |
| 2001/08/30 | 821 | 823 | 808 | 815 | 509,000 |
| 2001/08/29 | 834 | 858 | 825 | 830 | 613,000 |
| 2001/08/28 | 875 | 878 | 841 | 854 | 796,000 |
| 2001/08/27 | 925 | 928 | 880 | 880 | 471,000 |
| 2001/08/24 | 914 | 919 | 909 | 916 | 663,000 |
| 2001/08/23 | 930 | 931 | 902 | 913 | 533,000 |
| 2001/08/22 | 930 | 948 | 925 | 929 | 472,000 |
| 2001/08/21 | 920 | 934 | 907 | 931 | 554,000 |
| 2001/08/20 | 920 | 920 | 906 | 911 | 950,000 |
| 2001/08/17 | 925 | 939 | 920 | 925 | 756,000 |
| 2001/08/16 | 930 | 950 | 926 | 926 | 400,000 |
| 2001/08/15 | 957 | 958 | 934 | 946 | 592,000 |
| 2001/08/14 | 936 | 975 | 933 | 958 | 702,000 |
| 2001/08/13 | 937 | 937 | 914 | 917 | 660,000 |
| 2001/08/10 | 920 | 933 | 911 | 927 | 1,476,000 |
| 2001/08/09 | 941 | 941 | 919 | 919 | 623,000 |
| 2001/08/08 | 931 | 949 | 931 | 932 | 679,000 |
| 2001/08/07 | 925 | 933 | 916 | 920 | 956,000 |
| 2001/08/06 | 945 | 946 | 921 | 937 | 971,000 |
| 2001/08/03 | 960 | 977 | 955 | 955 | 1,112,000 |
| 2001/08/02 | 1,012 | 1,012 | 995 | 1,000 | 917,000 |
| 2001/08/01 | 988 | 1,015 | 985 | 1,014 | 1,069,000 |
| 2001/07/31 | 995 | 995 | 967 | 988 | 469,000 |
| 2001/07/30 | 1,009 | 1,017 | 985 | 997 | 806,000 |
| 2001/07/27 | 991 | 1,007 | 985 | 999 | 546,000 |
| 2001/07/26 | 980 | 982 | 970 | 981 | 402,000 |
| 2001/07/25 | 988 | 988 | 970 | 971 | 937,000 |
| 2001/07/24 | 950 | 990 | 947 | 988 | 1,056,000 |
| 2001/07/23 | 967 | 967 | 931 | 950 | 1,176,000 |
| 2001/07/19 | 947 | 955 | 939 | 947 | 636,000 |
| 2001/07/18 | 967 | 967 | 926 | 937 | 839,000 |
| 2001/07/17 | 951 | 967 | 951 | 967 | 387,000 |
| 2001/07/16 | 970 | 974 | 955 | 965 | 637,000 |
| 2001/07/13 | 970 | 995 | 965 | 986 | 1,899,000 |
| 2001/07/12 | 976 | 990 | 960 | 970 | 852,000 |
| 2001/07/11 | 967 | 988 | 961 | 979 | 556,000 |
| 2001/07/10 | 1,000 | 1,004 | 979 | 985 | 472,000 |
| 2001/07/09 | 989 | 1,003 | 983 | 1,003 | 601,000 |
| 2001/07/06 | 1,014 | 1,018 | 992 | 1,004 | 534,000 |
| 2001/07/05 | 1,015 | 1,020 | 1,004 | 1,014 | 666,000 |
| 2001/07/04 | 1,042 | 1,043 | 1,017 | 1,020 | 556,000 |
| 2001/07/03 | 1,028 | 1,045 | 1,026 | 1,040 | 1,087,000 |
| 2001/07/02 | 1,030 | 1,030 | 1,014 | 1,028 | 678,000 |
| 2001/06/29 | 1,010 | 1,030 | 1,005 | 1,030 | 829,000 |
| 2001/06/28 | 1,009 | 1,011 | 988 | 998 | 574,000 |
| 2001/06/27 | 1,021 | 1,021 | 1,004 | 1,009 | 542,000 |
| 2001/06/26 | 1,015 | 1,026 | 1,015 | 1,025 | 555,000 |
| 2001/06/25 | 1,027 | 1,028 | 1,014 | 1,020 | 714,000 |
| 2001/06/22 | 1,020 | 1,029 | 1,006 | 1,029 | 1,183,000 |
| 2001/06/21 | 974 | 1,017 | 972 | 1,010 | 1,394,000 |
| 2001/06/20 | 953 | 970 | 953 | 962 | 571,000 |
| 2001/06/19 | 951 | 979 | 951 | 953 | 597,000 |
| 2001/06/18 | 952 | 960 | 948 | 951 | 304,000 |
| 2001/06/15 | 951 | 970 | 948 | 958 | 589,000 |
| 2001/06/14 | 975 | 975 | 958 | 965 | 534,000 |
| 2001/06/13 | 965 | 988 | 960 | 975 | 620,000 |
| 2001/06/12 | 980 | 997 | 960 | 960 | 836,000 |
| 2001/06/11 | 1,018 | 1,018 | 996 | 1,000 | 526,000 |
| 2001/06/08 | 1,006 | 1,025 | 996 | 1,017 | 3,370,000 |
| 2001/06/07 | 1,002 | 1,005 | 980 | 996 | 1,308,000 |
| 2001/06/06 | 1,020 | 1,028 | 1,000 | 1,007 | 1,123,000 |
| 2001/06/05 | 1,015 | 1,016 | 970 | 1,012 | 2,165,000 |
| 2001/06/04 | 1,020 | 1,039 | 1,014 | 1,035 | 1,269,000 |
| 2001/06/01 | 1,015 | 1,020 | 999 | 1,000 | 1,642,000 |
| 2001/05/31 | 986 | 1,018 | 985 | 1,015 | 3,231,000 |
| 2001/05/30 | 958 | 998 | 951 | 976 | 1,118,000 |
| 2001/05/29 | 945 | 965 | 935 | 965 | 719,000 |
| 2001/05/28 | 960 | 970 | 951 | 952 | 342,000 |
| 2001/05/25 | 980 | 983 | 956 | 970 | 971,000 |
| 2001/05/24 | 948 | 980 | 940 | 971 | 3,269,000 |
| 2001/05/23 | 908 | 941 | 903 | 935 | 1,589,000 |
| 2001/05/22 | 909 | 930 | 904 | 913 | 1,792,000 |
| 2001/05/21 | 890 | 908 | 885 | 903 | 692,000 |
| 2001/05/18 | 897 | 897 | 878 | 880 | 419,000 |
| 2001/05/17 | 898 | 899 | 885 | 897 | 580,000 |
| 2001/05/16 | 896 | 897 | 875 | 890 | 501,000 |
| 2001/05/15 | 865 | 894 | 864 | 889 | 640,000 |
| 2001/05/14 | 900 | 900 | 874 | 874 | 267,000 |
| 2001/05/11 | 900 | 903 | 889 | 890 | 779,000 |
| 2001/05/10 | 890 | 905 | 889 | 898 | 635,000 |
| 2001/05/09 | 885 | 888 | 873 | 879 | 651,000 |
| 2001/05/08 | 889 | 894 | 871 | 875 | 534,000 |
| 2001/05/07 | 900 | 900 | 871 | 889 | 485,000 |
| 2001/05/02 | 908 | 908 | 891 | 896 | 624,000 |
| 2001/05/01 | 879 | 910 | 873 | 909 | 1,249,000 |
| 2001/04/27 | 883 | 883 | 862 | 869 | 541,000 |
| 2001/04/26 | 888 | 888 | 871 | 875 | 1,047,000 |
| 2001/04/25 | 846 | 880 | 842 | 879 | 1,863,000 |
| 2001/04/24 | 811 | 844 | 809 | 836 | 1,141,000 |
| 2001/04/23 | 822 | 827 | 809 | 809 | 573,000 |
| 2001/04/20 | 820 | 834 | 807 | 813 | 560,000 |
| 2001/04/19 | 829 | 830 | 819 | 820 | 534,000 |
| 2001/04/18 | 804 | 827 | 804 | 827 | 1,097,000 |
| 2001/04/17 | 801 | 808 | 794 | 797 | 272,000 |
| 2001/04/16 | 818 | 818 | 801 | 810 | 221,000 |
| 2001/04/13 | 814 | 820 | 801 | 808 | 853,000 |
| 2001/04/12 | 801 | 824 | 795 | 808 | 353,000 |
| 2001/04/11 | 803 | 830 | 790 | 816 | 571,000 |
| 2001/04/10 | 799 | 802 | 787 | 797 | 569,000 |
| 2001/04/09 | 820 | 820 | 790 | 800 | 624,000 |
| 2001/04/06 | 819 | 827 | 807 | 827 | 803,000 |
| 2001/04/05 | 820 | 820 | 790 | 807 | 546,000 |
| 2001/04/04 | 780 | 795 | 775 | 795 | 545,000 |
| 2001/04/03 | 750 | 794 | 747 | 781 | 515,000 |
| 2001/04/02 | 734 | 761 | 725 | 746 | 465,000 |
| 2001/03/30 | 750 | 775 | 731 | 731 | 389,000 |
| 2001/03/29 | 761 | 770 | 750 | 750 | 353,000 |
| 2001/03/28 | 765 | 775 | 760 | 775 | 376,000 |
| 2001/03/27 | 785 | 785 | 750 | 763 | 361,000 |
| 2001/03/26 | 759 | 780 | 730 | 780 | 718,000 |
| 2001/03/23 | 724 | 750 | 710 | 749 | 584,000 |
| 2001/03/22 | 724 | 732 | 704 | 714 | 542,000 |
| 2001/03/21 | 704 | 732 | 691 | 732 | 790,000 |
| 2001/03/19 | 732 | 739 | 694 | 714 | 463,000 |
| 2001/03/16 | 684 | 703 | 680 | 692 | 332,000 |
| 2001/03/15 | 680 | 685 | 660 | 674 | 406,000 |
| 2001/03/14 | 695 | 699 | 686 | 691 | 389,000 |
| 2001/03/13 | 695 | 695 | 685 | 685 | 497,000 |
| 2001/03/12 | 726 | 735 | 702 | 702 | 538,000 |
| 2001/03/09 | 705 | 746 | 705 | 745 | 2,124,000 |
| 2001/03/08 | 720 | 729 | 705 | 715 | 318,000 |
| 2001/03/07 | 721 | 724 | 701 | 718 | 495,000 |
| 2001/03/06 | 730 | 731 | 724 | 725 | 508,000 |
| 2001/03/05 | 739 | 749 | 722 | 725 | 534,000 |
| 2001/03/02 | 755 | 765 | 690 | 719 | 600,000 |
| 2001/03/01 | 765 | 774 | 751 | 758 | 622,000 |
| 2001/02/28 | 760 | 785 | 760 | 765 | 594,000 |
| 2001/02/27 | 795 | 795 | 760 | 761 | 740,000 |
| 2001/02/26 | 787 | 797 | 777 | 786 | 411,000 |
| 2001/02/23 | 801 | 808 | 793 | 797 | 459,000 |
| 2001/02/22 | 819 | 820 | 805 | 819 | 247,000 |
| 2001/02/21 | 817 | 825 | 807 | 810 | 322,000 |
| 2001/02/20 | 827 | 838 | 808 | 814 | 333,000 |
| 2001/02/19 | 820 | 824 | 810 | 817 | 175,000 |
| 2001/02/16 | 839 | 840 | 825 | 825 | 246,000 |
| 2001/02/15 | 833 | 840 | 833 | 838 | 261,000 |
| 2001/02/14 | 834 | 852 | 824 | 834 | 573,000 |
| 2001/02/13 | 807 | 819 | 802 | 814 | 291,000 |
| 2001/02/09 | 793 | 851 | 793 | 850 | 933,000 |
| 2001/02/08 | 790 | 796 | 774 | 783 | 406,000 |
| 2001/02/07 | 798 | 801 | 788 | 790 | 173,000 |
| 2001/02/06 | 810 | 813 | 799 | 799 | 150,000 |
| 2001/02/05 | 826 | 826 | 802 | 804 | 204,000 |
| 2001/02/02 | 845 | 855 | 826 | 826 | 486,000 |
| 2001/02/01 | 846 | 854 | 840 | 854 | 513,000 |
| 2001/01/31 | 840 | 848 | 833 | 839 | 414,000 |
| 2001/01/30 | 824 | 837 | 818 | 832 | 450,000 |
| 2001/01/29 | 805 | 825 | 805 | 818 | 530,000 |
| 2001/01/26 | 793 | 808 | 790 | 805 | 563,000 |
| 2001/01/25 | 782 | 794 | 775 | 794 | 517,000 |
| 2001/01/24 | 810 | 810 | 790 | 792 | 503,000 |
| 2001/01/23 | 826 | 826 | 792 | 802 | 556,000 |
| 2001/01/22 | 815 | 829 | 800 | 829 | 518,000 |
| 2001/01/19 | 823 | 840 | 823 | 825 | 979,000 |
| 2001/01/18 | 835 | 837 | 817 | 824 | 397,000 |
| 2001/01/17 | 823 | 836 | 816 | 829 | 485,000 |
| 2001/01/16 | 851 | 851 | 816 | 817 | 572,000 |
| 2001/01/15 | 852 | 870 | 848 | 860 | 600,000 |
| 2001/01/12 | 824 | 853 | 824 | 842 | 861,000 |
| 2001/01/11 | 850 | 854 | 812 | 822 | 512,000 |
| 2001/01/10 | 860 | 862 | 845 | 846 | 454,000 |
| 2001/01/09 | 850 | 865 | 850 | 859 | 415,000 |
| 2001/01/05 | 901 | 906 | 880 | 880 | 222,000 |
| 2001/01/04 | 901 | 920 | 901 | 901 | 186,000 |