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
2002/12/30 450 450 439 444 316,000
2002/12/27 460 460 450 451 438,000
2002/12/26 452 461 447 455 385,000
2002/12/25 449 450 442 450 346,000
2002/12/24 444 450 440 445 439,000
2002/12/20 456 456 438 443 942,000
2002/12/19 448 452 443 446 1,184,000
2002/12/18 444 448 441 444 480,000
2002/12/17 443 446 438 443 707,000
2002/12/16 439 445 434 435 405,000
2002/12/13 436 440 430 435 1,919,000
2002/12/12 461 463 438 441 935,000
2002/12/11 455 465 450 459 1,582,000
2002/12/10 429 449 427 445 940,000
2002/12/09 431 431 423 427 550,000
2002/12/06 437 437 425 431 587,000
2002/12/05 433 442 429 438 746,000
2002/12/04 439 439 427 429 449,000
2002/12/03 445 446 438 441 336,000
2002/12/02 448 454 430 440 734,000
2002/11/29 439 453 430 446 573,000
2002/11/28 432 441 429 441 620,000
2002/11/27 414 430 414 427 641,000
2002/11/26 433 435 413 419 890,000
2002/11/25 423 429 412 428 1,102,000
2002/11/22 416 421 412 415 691,000
2002/11/21 411 420 411 414 720,000
2002/11/20 411 418 407 412 622,000
2002/11/19 423 425 412 417 452,000
2002/11/18 427 430 422 428 383,000
2002/11/15 423 438 421 422 429,000
2002/11/14 440 445 428 428 354,000
2002/11/13 447 447 436 440 398,000
2002/11/12 446 460 446 449 383,000
2002/11/11 458 458 443 451 556,000
2002/11/08 465 470 461 465 969,000
2002/11/07 461 474 461 473 813,000
2002/11/06 465 470 459 461 626,000
2002/11/05 444 461 442 459 498,000
2002/11/01 447 450 435 440 639,000
2002/10/31 455 459 435 447 536,000
2002/10/30 447 466 446 450 405,000
2002/10/29 448 453 445 447 234,000
2002/10/28 451 452 431 443 403,000
2002/10/25 447 454 447 451 230,000
2002/10/24 444 450 440 446 296,000
2002/10/23 453 455 442 449 503,000
2002/10/22 476 476 459 463 414,000
2002/10/21 490 490 467 473 500,000
2002/10/18 480 488 476 481 452,000
2002/10/17 473 478 468 471 560,000
2002/10/16 470 478 470 474 547,000
2002/10/15 464 470 464 467 464,000
2002/10/11 451 462 448 449 701,000
2002/10/10 448 453 431 446 497,000
2002/10/09 473 473 450 455 518,000
2002/10/08 475 483 470 475 594,000
2002/10/07 485 488 461 475 742,000
2002/10/04 504 509 486 505 761,000
2002/10/03 511 519 506 509 463,000
2002/10/02 526 529 512 512 226,000
2002/10/01 532 532 518 520 587,000
2002/09/30 532 549 532 542 302,000
2002/09/27 551 553 538 542 778,000
2002/09/26 535 544 535 541 657,000
2002/09/25 539 556 534 540 487,000
2002/09/24 558 560 543 560 383,000
2002/09/20 571 571 556 556 370,000
2002/09/19 571 578 558 571 669,000
2002/09/18 565 565 546 558 865,000
2002/09/17 570 572 561 566 416,000
2002/09/13 543 553 543 550 2,776,000
2002/09/12 545 553 542 552 335,000
2002/09/11 551 555 542 545 385,000
2002/09/10 540 547 538 541 724,000
2002/09/09 527 548 527 543 225,000
2002/09/06 531 531 525 529 424,000
2002/09/05 536 540 531 533 483,000
2002/09/04 535 541 530 536 773,000
2002/09/03 550 550 540 543 738,000
2002/09/02 560 560 550 557 553,000
2002/08/30 556 566 543 562 598,000
2002/08/29 555 559 546 553 932,000
2002/08/28 566 578 565 570 2,611,000
2002/08/27 550 567 550 560 2,749,000
2002/08/26 523 550 518 545 1,707,000
2002/08/23 524 530 517 525 2,124,000
2002/08/22 512 515 505 510 1,685,000
2002/08/21 508 515 506 510 1,135,000
2002/08/20 519 520 512 513 758,000
2002/08/19 532 532 505 509 855,000
2002/08/16 544 544 524 524 737,000
2002/08/15 537 544 532 536 712,000
2002/08/14 539 539 522 530 527,000
2002/08/13 545 550 540 541 531,000
2002/08/12 577 577 555 555 570,000
2002/08/09 568 583 568 578 744,000
2002/08/08 562 578 561 568 457,000
2002/08/07 560 568 550 559 893,000
2002/08/06 570 575 540 550 719,000
2002/08/05 576 590 576 588 409,000
2002/08/02 580 583 571 576 418,000
2002/08/01 609 609 582 596 494,000
2002/07/31 612 615 602 602 368,000
2002/07/30 613 619 605 610 540,000
2002/07/29 621 625 602 606 487,000
2002/07/26 616 628 602 604 654,000
2002/07/25 640 640 617 619 600,000
2002/07/24 636 643 615 615 518,000
2002/07/23 635 646 632 642 432,000
2002/07/22 640 653 632 638 459,000
2002/07/19 654 654 642 643 554,000
2002/07/18 647 664 647 656 736,000
2002/07/17 656 659 641 645 484,000
2002/07/16 644 665 644 644 560,000
2002/07/15 672 681 662 664 341,000
2002/07/12 687 687 671 675 855,000
2002/07/11 676 680 659 667 728,000
2002/07/10 700 708 686 686 637,000
2002/07/09 688 703 685 701 635,000
2002/07/08 698 699 680 680 381,000
2002/07/05 698 700 685 688 518,000
2002/07/04 690 702 686 688 696,000
2002/07/03 694 694 684 690 1,466,000
2002/07/02 690 691 685 689 808,000
2002/07/01 693 700 684 699 680,000
2002/06/28 677 695 677 693 345,000
2002/06/27 675 687 672 678 498,000
2002/06/26 689 693 676 676 2,008,000
2002/06/25 657 700 646 679 736,000
2002/06/24 637 674 631 674 611,000
2002/06/21 650 654 643 644 380,000
2002/06/20 661 666 641 663 808,000
2002/06/19 660 664 650 651 502,000
2002/06/18 664 670 651 658 774,000
2002/06/17 670 677 655 656 465,000
2002/06/14 681 685 670 674 2,348,000
2002/06/13 697 704 678 680 538,000
2002/06/12 705 708 692 707 332,000
2002/06/11 705 713 705 709 252,000
2002/06/10 708 721 706 714 666,000
2002/06/07 706 708 700 706 645,000
2002/06/06 712 712 702 707 843,000
2002/06/05 700 710 696 703 487,000
2002/06/04 704 710 692 692 428,000
2002/06/03 705 706 693 699 380,000
2002/05/31 708 715 700 710 1,014,000
2002/05/30 691 693 675 690 643,000
2002/05/29 698 698 690 691 542,000
2002/05/28 709 710 691 699 439,000
2002/05/27 692 716 692 709 1,113,000
2002/05/24 704 704 690 700 594,000
2002/05/23 696 699 691 698 450,000
2002/05/22 684 695 684 692 614,000
2002/05/21 690 699 689 691 509,000
2002/05/20 683 695 676 692 721,000
2002/05/17 685 688 678 680 689,000
2002/05/16 676 681 675 678 577,000
2002/05/15 674 688 671 682 1,100,000
2002/05/14 666 670 653 661 910,000
2002/05/13 679 679 657 660 1,001,000
2002/05/10 685 690 678 678 807,000
2002/05/09 695 699 681 685 659,000
2002/05/08 681 705 678 685 1,247,000
2002/05/07 700 703 676 677 1,048,000
2002/05/02 720 724 704 718 948,000
2002/05/01 723 725 709 719 929,000
2002/04/30 725 725 712 722 584,000
2002/04/26 729 729 716 725 1,405,000
2002/04/25 725 727 714 724 1,137,000
2002/04/24 698 725 698 720 1,169,000
2002/04/23 700 714 695 708 910,000
2002/04/22 715 715 705 705 458,000
2002/04/19 713 718 704 716 789,000
2002/04/18 697 715 697 703 653,000
2002/04/17 685 708 685 707 651,000
2002/04/16 679 694 670 685 508,000
2002/04/15 683 683 658 674 479,000
2002/04/12 670 684 669 673 1,111,000
2002/04/11 712 712 686 689 625,000
2002/04/10 704 717 697 713 679,000
2002/04/09 720 720 708 717 1,024,000
2002/04/08 719 723 706 719 1,003,000
2002/04/05 701 723 701 719 766,000
2002/04/04 696 719 690 698 1,675,000
2002/04/03 682 699 675 686 1,518,000
2002/04/02 683 688 675 686 382,000
2002/04/01 700 700 682 684 418,000
2002/03/29 700 710 699 703 817,000
2002/03/28 704 710 685 697 997,000
2002/03/27 708 718 698 709 393,000
2002/03/26 700 732 700 718 368,000
2002/03/25 711 716 695 701 380,000
2002/03/22 711 723 711 713 392,000
2002/03/20 741 742 710 718 575,000
2002/03/19 740 755 734 740 602,000
2002/03/18 741 745 732 736 302,000
2002/03/15 737 746 727 735 451,000
2002/03/14 736 740 729 740 352,000
2002/03/13 745 750 715 718 491,000
2002/03/12 754 754 735 735 543,000
2002/03/11 747 758 735 744 1,169,000
2002/03/08 732 749 723 747 2,875,000
2002/03/07 714 732 707 722 1,506,000
2002/03/06 689 717 689 694 908,000
2002/03/05 717 720 679 682 1,124,000
2002/03/04 694 727 694 713 1,071,000
2002/03/01 660 687 655 680 875,000
2002/02/28 642 682 642 652 778,000
2002/02/27 649 655 639 652 461,000
2002/02/26 643 645 631 631 480,000
2002/02/25 655 655 637 637 602,000
2002/02/22 667 668 643 655 578,000
2002/02/21 632 660 631 660 596,000
2002/02/20 640 643 630 637 536,000
2002/02/19 665 667 643 643 525,000
2002/02/18 650 664 649 655 234,000
2002/02/15 662 665 651 654 428,000
2002/02/14 665 687 665 672 488,000
2002/02/13 665 678 661 667 526,000
2002/02/12 688 691 672 683 704,000
2002/02/08 651 684 650 668 1,431,000
2002/02/07 670 675 652 652 497,000
2002/02/06 671 689 670 670 349,000
2002/02/05 690 695 672 676 428,000
2002/02/04 700 708 680 683 397,000
2002/02/01 706 710 690 703 529,000
2002/01/31 704 719 697 713 718,000
2002/01/30 690 704 683 704 497,000
2002/01/29 685 702 683 697 371,000
2002/01/28 691 710 690 695 830,000
2002/01/25 684 695 677 691 1,099,000
2002/01/24 677 678 662 664 673,000
2002/01/23 676 690 673 685 569,000
2002/01/22 680 688 674 676 612,000
2002/01/21 660 678 659 670 548,000
2002/01/18 640 665 638 662 552,000
2002/01/17 635 643 630 635 291,000
2002/01/16 623 637 623 625 734,000
2002/01/15 625 638 621 623 602,000
2002/01/11 656 656 645 645 714,000
2002/01/10 663 666 658 662 505,000
2002/01/09 665 680 665 673 494,000
2002/01/08 687 695 677 682 917,000
2002/01/07 681 700 660 697 655,000
2002/01/04 671 681 665 681 361,000

このページの先頭へ