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
2004/12/30 815 818 805 807 414,000
2004/12/29 820 823 810 810 953,000
2004/12/28 815 819 814 817 304,000
2004/12/27 825 830 818 820 564,000
2004/12/24 812 827 810 825 1,316,000
2004/12/22 813 816 809 810 603,000
2004/12/21 807 818 807 812 1,039,000
2004/12/20 800 807 798 804 803,000
2004/12/17 790 805 788 796 653,000
2004/12/16 791 798 787 790 760,000
2004/12/15 795 797 786 790 794,000
2004/12/14 788 801 782 794 922,000
2004/12/13 790 793 783 788 446,000
2004/12/10 781 793 781 781 3,887,000
2004/12/09 813 813 788 791 1,419,000
2004/12/08 800 807 799 803 748,000
2004/12/07 810 816 805 806 478,000
2004/12/06 812 819 810 810 1,201,000
2004/12/03 825 825 815 817 527,000
2004/12/02 811 819 806 816 847,000
2004/12/01 802 806 791 799 761,000
2004/11/30 809 817 804 805 1,049,000
2004/11/29 817 825 813 819 706,000
2004/11/26 817 818 811 812 569,000
2004/11/25 819 820 812 817 785,000
2004/11/24 805 823 803 814 801,000
2004/11/22 824 824 802 815 1,593,000
2004/11/19 834 847 834 842 1,560,000
2004/11/18 860 860 833 841 2,279,000
2004/11/17 869 872 847 863 3,532,000
2004/11/16 900 906 885 889 1,186,000
2004/11/15 892 900 892 899 694,000
2004/11/12 877 894 875 891 1,552,000
2004/11/11 891 891 874 877 569,000
2004/11/10 887 893 882 891 529,000
2004/11/09 893 896 884 888 577,000
2004/11/08 895 900 892 893 867,000
2004/11/05 885 894 882 894 1,014,000
2004/11/04 882 890 872 884 1,114,000
2004/11/02 870 883 860 881 1,320,000
2004/11/01 861 869 856 860 760,000
2004/10/29 865 865 843 861 1,617,000
2004/10/28 864 872 855 865 2,076,000
2004/10/27 834 848 830 844 1,274,000
2004/10/26 826 828 815 824 784,000
2004/10/25 818 837 807 827 941,000
2004/10/22 842 853 838 848 1,141,000
2004/10/21 855 856 841 847 880,000
2004/10/20 880 881 858 860 1,302,000
2004/10/19 873 888 871 885 1,243,000
2004/10/18 874 874 856 864 414,000
2004/10/15 852 865 852 864 381,000
2004/10/14 874 874 860 865 576,000
2004/10/13 881 887 874 876 485,000
2004/10/12 887 887 876 878 352,000
2004/10/08 881 890 881 889 1,282,000
2004/10/07 890 890 875 880 520,000
2004/10/06 872 888 872 885 810,000
2004/10/05 875 881 870 879 983,000
2004/10/04 864 878 859 875 1,658,000
2004/10/01 843 865 840 862 1,073,000
2004/09/30 860 860 845 845 588,000
2004/09/29 857 857 843 852 743,000
2004/09/28 843 853 840 843 692,000
2004/09/27 850 858 846 853 338,000
2004/09/24 869 869 852 856 584,000
2004/09/22 873 874 855 868 1,021,000
2004/09/21 863 867 856 863 668,000
2004/09/17 870 870 847 851 898,000
2004/09/16 850 866 850 860 427,000
2004/09/15 864 870 860 860 568,000
2004/09/14 878 878 865 868 655,000
2004/09/13 863 873 857 868 486,000
2004/09/10 866 870 851 862 3,210,000
2004/09/09 892 892 873 878 718,000
2004/09/08 892 895 886 891 804,000
2004/09/07 881 890 874 890 694,000
2004/09/06 875 888 868 888 652,000
2004/09/03 886 887 870 874 589,000
2004/09/02 876 884 875 883 817,000
2004/09/01 873 880 869 876 634,000
2004/08/31 878 878 867 874 639,000
2004/08/30 874 883 870 878 387,000
2004/08/27 876 880 870 880 469,000
2004/08/26 891 891 871 877 773,000
2004/08/25 882 890 877 890 989,000
2004/08/24 877 882 869 880 489,000
2004/08/23 881 885 879 885 1,027,000
2004/08/20 878 882 874 880 678,000
2004/08/19 879 882 870 878 661,000
2004/08/18 866 882 866 876 1,202,000
2004/08/17 860 874 860 865 780,000
2004/08/16 859 861 841 858 1,214,000
2004/08/13 864 870 857 861 1,778,000
2004/08/12 872 878 869 873 1,264,000
2004/08/11 869 878 867 871 1,401,000
2004/08/10 856 871 855 868 975,000
2004/08/09 834 853 833 850 502,000
2004/08/06 848 857 848 854 623,000
2004/08/05 840 862 840 858 1,168,000
2004/08/04 848 849 832 839 1,489,000
2004/08/03 853 863 846 848 1,436,000
2004/08/02 830 856 829 851 2,341,000
2004/07/30 817 832 814 828 968,000
2004/07/29 811 814 795 807 596,000
2004/07/28 800 818 800 813 1,053,000
2004/07/27 812 821 791 802 1,110,000
2004/07/26 816 819 798 811 1,724,000
2004/07/23 848 848 829 836 781,000
2004/07/22 834 854 834 848 1,044,000
2004/07/21 860 865 855 864 1,086,000
2004/07/20 864 875 842 852 1,972,000
2004/07/16 821 861 814 857 2,248,000
2004/07/15 819 830 813 825 783,000
2004/07/14 841 844 811 813 1,102,000
2004/07/13 843 843 833 835 1,075,000
2004/07/12 845 854 843 853 490,000
2004/07/09 839 849 837 841 867,000
2004/07/08 845 855 842 849 577,000
2004/07/07 837 857 837 855 711,000
2004/07/06 858 874 849 857 1,661,000
2004/07/05 875 884 858 861 1,440,000
2004/07/02 876 893 865 885 1,566,000
2004/07/01 885 907 880 893 4,047,000
2004/06/30 870 878 866 877 918,000
2004/06/29 870 872 862 866 822,000
2004/06/28 880 880 867 874 954,000
2004/06/25 868 890 868 879 4,491,000
2004/06/24 854 860 851 856 1,699,000
2004/06/23 848 852 845 851 2,136,000
2004/06/22 830 843 825 840 1,410,000
2004/06/21 827 833 820 830 1,125,000
2004/06/18 830 830 809 820 1,001,000
2004/06/17 835 839 825 832 1,215,000
2004/06/16 828 845 828 844 941,000
2004/06/15 835 842 827 832 676,000
2004/06/14 834 850 832 845 691,000
2004/06/11 858 858 837 843 2,733,000
2004/06/10 840 853 835 848 2,615,000
2004/06/09 835 843 828 839 1,604,000
2004/06/08 836 836 819 830 994,000
2004/06/07 828 836 824 832 2,111,000
2004/06/04 803 818 794 818 1,453,000
2004/06/03 810 815 790 793 1,515,000
2004/06/02 810 824 808 816 4,531,000
2004/06/01 780 780 772 780 521,000
2004/05/31 780 790 757 770 1,240,000
2004/05/28 783 791 777 791 1,107,000
2004/05/27 783 785 771 777 711,000
2004/05/26 788 795 783 788 1,124,000
2004/05/25 779 781 759 776 1,183,000
2004/05/24 779 790 772 780 1,238,000
2004/05/21 772 775 757 766 1,951,000
2004/05/20 769 788 762 776 2,895,000
2004/05/19 736 775 732 762 2,762,000
2004/05/18 705 748 700 726 1,683,000
2004/05/17 729 735 702 705 1,183,000
2004/05/14 741 750 721 729 1,780,000
2004/05/13 767 770 751 751 788,000
2004/05/12 763 776 756 773 1,407,000
2004/05/11 730 764 723 753 1,858,000
2004/05/10 770 774 732 743 2,089,000
2004/05/07 807 808 791 792 1,447,000
2004/05/06 828 833 804 807 1,448,000
2004/04/30 820 827 816 827 1,322,000
2004/04/28 846 850 836 838 1,148,000
2004/04/27 853 855 844 846 1,052,000
2004/04/26 849 858 848 857 1,477,000
2004/04/23 847 847 839 845 1,328,000
2004/04/22 848 848 836 839 1,065,000
2004/04/21 845 848 840 840 1,170,000
2004/04/20 832 845 826 839 1,803,000
2004/04/19 830 835 820 824 2,092,000
2004/04/16 830 832 819 824 2,380,000
2004/04/15 846 850 830 831 1,817,000
2004/04/14 844 847 840 840 1,753,000
2004/04/13 854 855 843 844 2,095,000
2004/04/12 856 857 843 848 2,307,000
2004/04/09 866 866 846 850 2,487,000
2004/04/08 856 867 855 864 3,476,000
2004/04/07 870 871 842 846 7,830,000
2004/04/06 891 892 868 883 3,836,000
2004/04/05 919 924 897 901 2,313,000
2004/04/02 913 921 905 909 1,469,000
2004/04/01 909 915 904 909 1,024,000
2004/03/31 911 912 903 909 829,000
2004/03/30 924 924 911 912 706,000
2004/03/29 928 929 908 915 980,000
2004/03/26 901 923 897 922 1,537,000
2004/03/25 888 892 881 888 745,000
2004/03/24 878 885 876 879 787,000
2004/03/23 873 886 863 877 822,000
2004/03/22 890 893 880 881 783,000
2004/03/19 888 901 888 890 659,000
2004/03/18 908 909 882 888 910,000
2004/03/17 899 906 896 899 567,000
2004/03/16 895 904 895 895 432,000
2004/03/15 899 909 892 894 437,000
2004/03/12 876 897 876 889 3,670,000
2004/03/11 906 913 895 896 1,266,000
2004/03/10 926 928 909 923 798,000
2004/03/09 924 939 924 932 573,000
2004/03/08 930 943 927 929 1,039,000
2004/03/05 930 933 919 926 808,000
2004/03/04 921 932 921 922 825,000
2004/03/03 928 934 919 920 1,020,000
2004/03/02 919 928 916 918 951,000
2004/03/01 907 920 900 912 1,311,000
2004/02/27 883 897 875 889 971,000
2004/02/26 877 882 866 873 552,000
2004/02/25 880 881 862 867 442,000
2004/02/24 890 899 875 876 387,000
2004/02/23 890 895 885 894 609,000
2004/02/20 885 885 872 880 340,000
2004/02/19 888 891 873 884 767,000
2004/02/18 893 898 882 882 693,000
2004/02/17 861 884 861 884 760,000
2004/02/16 858 869 857 860 577,000
2004/02/13 862 874 853 861 835,000
2004/02/12 888 892 867 871 864,000
2004/02/10 860 890 860 878 1,489,000
2004/02/09 869 874 847 854 1,217,000
2004/02/06 874 878 857 863 1,384,000
2004/02/05 871 881 868 873 1,086,000
2004/02/04 902 905 875 885 1,344,000
2004/02/03 926 930 891 910 1,289,000
2004/02/02 924 924 910 916 517,000
2004/01/30 902 917 902 914 540,000
2004/01/29 912 920 896 905 1,074,000
2004/01/28 916 926 910 922 774,000
2004/01/27 947 954 928 931 787,000
2004/01/26 953 956 933 945 1,164,000
2004/01/23 952 961 943 959 721,000
2004/01/22 960 961 950 950 858,000
2004/01/21 960 963 950 950 763,000
2004/01/20 951 965 946 952 1,150,000
2004/01/19 946 948 932 944 1,188,000
2004/01/16 921 936 920 926 1,057,000
2004/01/15 922 934 917 920 898,000
2004/01/14 916 927 914 921 1,740,000
2004/01/13 936 939 924 935 753,000
2004/01/09 945 955 941 945 1,533,000
2004/01/08 950 954 935 943 1,476,000
2004/01/07 972 972 953 958 435,000
2004/01/06 980 980 963 972 794,000
2004/01/05 965 980 960 980 537,000

このページの先頭へ