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 |
|---|---|---|---|---|---|
| 2008/12/30 | 840 | 856 | 833 | 855 | 383,000 |
| 2008/12/29 | 837 | 848 | 824 | 842 | 616,000 |
| 2008/12/26 | 832 | 843 | 810 | 824 | 549,000 |
| 2008/12/25 | 836 | 836 | 807 | 822 | 602,000 |
| 2008/12/24 | 839 | 850 | 808 | 816 | 1,334,000 |
| 2008/12/22 | 863 | 870 | 831 | 857 | 1,598,000 |
| 2008/12/19 | 854 | 878 | 838 | 843 | 1,776,000 |
| 2008/12/18 | 881 | 898 | 837 | 844 | 2,536,000 |
| 2008/12/17 | 907 | 908 | 855 | 881 | 2,246,000 |
| 2008/12/16 | 886 | 894 | 864 | 877 | 684,000 |
| 2008/12/15 | 860 | 894 | 856 | 886 | 1,092,000 |
| 2008/12/12 | 858 | 877 | 808 | 821 | 4,036,000 |
| 2008/12/11 | 877 | 913 | 859 | 908 | 2,150,000 |
| 2008/12/10 | 839 | 879 | 838 | 875 | 2,010,000 |
| 2008/12/09 | 792 | 821 | 792 | 818 | 1,846,000 |
| 2008/12/08 | 750 | 793 | 750 | 786 | 1,524,000 |
| 2008/12/05 | 770 | 774 | 746 | 748 | 1,930,000 |
| 2008/12/04 | 781 | 781 | 742 | 746 | 1,881,000 |
| 2008/12/03 | 755 | 789 | 754 | 780 | 1,476,000 |
| 2008/12/02 | 739 | 770 | 736 | 738 | 1,636,000 |
| 2008/12/01 | 826 | 826 | 795 | 799 | 1,276,000 |
| 2008/11/28 | 815 | 838 | 811 | 836 | 1,699,000 |
| 2008/11/27 | 791 | 801 | 787 | 795 | 1,419,000 |
| 2008/11/26 | 747 | 770 | 742 | 761 | 1,603,000 |
| 2008/11/25 | 759 | 760 | 718 | 750 | 1,571,000 |
| 2008/11/21 | 658 | 699 | 614 | 689 | 3,695,000 |
| 2008/11/20 | 738 | 744 | 687 | 687 | 2,068,000 |
| 2008/11/19 | 780 | 793 | 765 | 787 | 1,385,000 |
| 2008/11/18 | 789 | 799 | 762 | 777 | 1,588,000 |
| 2008/11/17 | 776 | 825 | 753 | 789 | 1,978,000 |
| 2008/11/14 | 790 | 826 | 786 | 796 | 2,566,000 |
| 2008/11/13 | 752 | 769 | 729 | 745 | 1,943,000 |
| 2008/11/12 | 823 | 824 | 781 | 785 | 1,761,000 |
| 2008/11/11 | 862 | 862 | 815 | 824 | 1,958,000 |
| 2008/11/10 | 847 | 870 | 840 | 862 | 2,017,000 |
| 2008/11/07 | 755 | 847 | 750 | 797 | 2,920,000 |
| 2008/11/06 | 795 | 808 | 773 | 784 | 2,136,000 |
| 2008/11/05 | 795 | 831 | 787 | 815 | 2,360,000 |
| 2008/11/04 | 776 | 795 | 747 | 784 | 2,949,000 |
| 2008/10/31 | 796 | 826 | 776 | 776 | 6,979,000 |
| 2008/10/30 | 716 | 726 | 715 | 726 | 1,783,000 |
| 2008/10/29 | 626 | 626 | 626 | 626 | 307,000 |
| 2008/10/28 | 468 | 526 | 456 | 526 | 3,542,000 |
| 2008/10/27 | 481 | 505 | 442 | 446 | 3,927,000 |
| 2008/10/24 | 542 | 542 | 481 | 481 | 2,524,000 |
| 2008/10/23 | 550 | 571 | 525 | 562 | 3,822,000 |
| 2008/10/22 | 623 | 623 | 584 | 584 | 2,184,000 |
| 2008/10/21 | 625 | 640 | 607 | 633 | 2,280,000 |
| 2008/10/20 | 622 | 629 | 598 | 614 | 2,226,000 |
| 2008/10/17 | 616 | 632 | 600 | 621 | 1,862,000 |
| 2008/10/16 | 616 | 634 | 596 | 596 | 2,363,000 |
| 2008/10/15 | 700 | 717 | 666 | 696 | 2,219,000 |
| 2008/10/14 | 680 | 680 | 663 | 680 | 1,150,000 |
| 2008/10/10 | 580 | 608 | 580 | 580 | 4,029,000 |
| 2008/10/09 | 674 | 707 | 641 | 680 | 2,163,000 |
| 2008/10/08 | 754 | 756 | 684 | 684 | 2,177,000 |
| 2008/10/07 | 767 | 795 | 749 | 784 | 2,505,000 |
| 2008/10/06 | 874 | 878 | 823 | 827 | 1,087,000 |
| 2008/10/03 | 922 | 940 | 908 | 909 | 1,491,000 |
| 2008/10/02 | 958 | 976 | 930 | 932 | 1,007,000 |
| 2008/10/01 | 965 | 971 | 947 | 953 | 863,000 |
| 2008/09/30 | 972 | 972 | 912 | 951 | 1,858,000 |
| 2008/09/29 | 964 | 1,000 | 964 | 973 | 1,165,000 |
| 2008/09/26 | 1,019 | 1,019 | 961 | 972 | 1,023,000 |
| 2008/09/25 | 1,006 | 1,014 | 990 | 1,006 | 1,226,000 |
| 2008/09/24 | 999 | 1,034 | 996 | 1,031 | 1,413,000 |
| 2008/09/22 | 995 | 1,026 | 995 | 1,007 | 1,021,000 |
| 2008/09/19 | 1,010 | 1,010 | 972 | 991 | 1,510,000 |
| 2008/09/18 | 983 | 995 | 963 | 980 | 1,336,000 |
| 2008/09/17 | 991 | 1,018 | 982 | 1,013 | 1,256,000 |
| 2008/09/16 | 980 | 1,010 | 971 | 983 | 1,382,000 |
| 2008/09/12 | 1,041 | 1,051 | 1,015 | 1,044 | 3,170,000 |
| 2008/09/11 | 1,035 | 1,040 | 1,013 | 1,022 | 1,142,000 |
| 2008/09/10 | 1,067 | 1,067 | 1,021 | 1,045 | 1,194,000 |
| 2008/09/09 | 1,069 | 1,069 | 1,051 | 1,066 | 579,000 |
| 2008/09/08 | 1,080 | 1,084 | 1,055 | 1,066 | 1,122,000 |
| 2008/09/05 | 999 | 1,061 | 998 | 1,045 | 2,171,000 |
| 2008/09/04 | 1,138 | 1,138 | 1,056 | 1,069 | 2,108,000 |
| 2008/09/03 | 1,162 | 1,167 | 1,138 | 1,142 | 715,000 |
| 2008/09/02 | 1,169 | 1,181 | 1,131 | 1,149 | 899,000 |
| 2008/09/01 | 1,199 | 1,202 | 1,179 | 1,181 | 690,000 |
| 2008/08/29 | 1,200 | 1,211 | 1,195 | 1,206 | 885,000 |
| 2008/08/28 | 1,180 | 1,185 | 1,163 | 1,171 | 572,000 |
| 2008/08/27 | 1,153 | 1,180 | 1,153 | 1,171 | 658,000 |
| 2008/08/26 | 1,177 | 1,177 | 1,160 | 1,168 | 706,000 |
| 2008/08/25 | 1,208 | 1,209 | 1,193 | 1,197 | 887,000 |
| 2008/08/22 | 1,200 | 1,200 | 1,166 | 1,172 | 633,000 |
| 2008/08/21 | 1,185 | 1,192 | 1,166 | 1,188 | 849,000 |
| 2008/08/20 | 1,163 | 1,195 | 1,160 | 1,183 | 848,000 |
| 2008/08/19 | 1,163 | 1,172 | 1,149 | 1,158 | 1,001,000 |
| 2008/08/18 | 1,158 | 1,201 | 1,150 | 1,183 | 1,019,000 |
| 2008/08/15 | 1,180 | 1,183 | 1,154 | 1,160 | 927,000 |
| 2008/08/14 | 1,177 | 1,192 | 1,157 | 1,164 | 1,071,000 |
| 2008/08/13 | 1,202 | 1,207 | 1,173 | 1,181 | 1,010,000 |
| 2008/08/12 | 1,223 | 1,225 | 1,197 | 1,210 | 912,000 |
| 2008/08/11 | 1,221 | 1,253 | 1,221 | 1,243 | 887,000 |
| 2008/08/08 | 1,201 | 1,212 | 1,173 | 1,203 | 2,118,000 |
| 2008/08/07 | 1,233 | 1,249 | 1,192 | 1,213 | 1,598,000 |
| 2008/08/06 | 1,250 | 1,270 | 1,239 | 1,253 | 1,292,000 |
| 2008/08/05 | 1,235 | 1,257 | 1,228 | 1,230 | 1,114,000 |
| 2008/08/04 | 1,291 | 1,291 | 1,250 | 1,250 | 1,370,000 |
| 2008/08/01 | 1,280 | 1,306 | 1,267 | 1,294 | 1,846,000 |
| 2008/07/31 | 1,285 | 1,298 | 1,261 | 1,286 | 2,101,000 |
| 2008/07/30 | 1,264 | 1,291 | 1,243 | 1,285 | 2,067,000 |
| 2008/07/29 | 1,233 | 1,233 | 1,217 | 1,230 | 696,000 |
| 2008/07/28 | 1,271 | 1,292 | 1,245 | 1,253 | 1,028,000 |
| 2008/07/25 | 1,249 | 1,276 | 1,249 | 1,270 | 909,000 |
| 2008/07/24 | 1,269 | 1,285 | 1,245 | 1,269 | 1,453,000 |
| 2008/07/23 | 1,260 | 1,288 | 1,256 | 1,280 | 1,148,000 |
| 2008/07/22 | 1,263 | 1,265 | 1,221 | 1,248 | 1,080,000 |
| 2008/07/18 | 1,234 | 1,235 | 1,193 | 1,206 | 819,000 |
| 2008/07/17 | 1,203 | 1,207 | 1,181 | 1,194 | 649,000 |
| 2008/07/16 | 1,200 | 1,210 | 1,181 | 1,190 | 1,088,000 |
| 2008/07/15 | 1,182 | 1,194 | 1,172 | 1,182 | 998,000 |
| 2008/07/14 | 1,171 | 1,216 | 1,166 | 1,209 | 1,505,000 |
| 2008/07/11 | 1,217 | 1,217 | 1,166 | 1,179 | 3,056,000 |
| 2008/07/10 | 1,203 | 1,226 | 1,201 | 1,205 | 1,466,000 |
| 2008/07/09 | 1,251 | 1,269 | 1,240 | 1,243 | 1,281,000 |
| 2008/07/08 | 1,308 | 1,308 | 1,234 | 1,241 | 1,738,000 |
| 2008/07/07 | 1,294 | 1,327 | 1,288 | 1,318 | 885,000 |
| 2008/07/04 | 1,299 | 1,306 | 1,282 | 1,295 | 791,000 |
| 2008/07/03 | 1,300 | 1,314 | 1,282 | 1,294 | 1,289,000 |
| 2008/07/02 | 1,320 | 1,321 | 1,294 | 1,304 | 1,229,000 |
| 2008/07/01 | 1,310 | 1,337 | 1,303 | 1,313 | 825,000 |
| 2008/06/30 | 1,306 | 1,337 | 1,302 | 1,306 | 987,000 |
| 2008/06/27 | 1,312 | 1,337 | 1,302 | 1,325 | 824,000 |
| 2008/06/26 | 1,351 | 1,366 | 1,330 | 1,337 | 890,000 |
| 2008/06/25 | 1,336 | 1,353 | 1,320 | 1,351 | 755,000 |
| 2008/06/24 | 1,324 | 1,336 | 1,318 | 1,329 | 600,000 |
| 2008/06/23 | 1,331 | 1,351 | 1,318 | 1,331 | 719,000 |
| 2008/06/20 | 1,378 | 1,386 | 1,346 | 1,351 | 885,000 |
| 2008/06/19 | 1,397 | 1,402 | 1,364 | 1,371 | 1,043,000 |
| 2008/06/18 | 1,390 | 1,423 | 1,390 | 1,418 | 908,000 |
| 2008/06/17 | 1,395 | 1,400 | 1,382 | 1,394 | 1,251,000 |
| 2008/06/16 | 1,395 | 1,424 | 1,380 | 1,409 | 880,000 |
| 2008/06/13 | 1,403 | 1,415 | 1,365 | 1,375 | 5,423,000 |
| 2008/06/12 | 1,378 | 1,395 | 1,368 | 1,377 | 1,023,000 |
| 2008/06/11 | 1,399 | 1,420 | 1,377 | 1,416 | 1,261,000 |
| 2008/06/10 | 1,446 | 1,454 | 1,393 | 1,398 | 904,000 |
| 2008/06/09 | 1,428 | 1,441 | 1,411 | 1,431 | 1,076,000 |
| 2008/06/06 | 1,456 | 1,468 | 1,442 | 1,460 | 1,772,000 |
| 2008/06/05 | 1,435 | 1,448 | 1,427 | 1,442 | 1,533,000 |
| 2008/06/04 | 1,431 | 1,436 | 1,409 | 1,434 | 1,850,000 |
| 2008/06/03 | 1,409 | 1,435 | 1,399 | 1,429 | 1,801,000 |
| 2008/06/02 | 1,422 | 1,440 | 1,399 | 1,427 | 1,236,000 |
| 2008/05/30 | 1,393 | 1,432 | 1,385 | 1,422 | 1,867,000 |
| 2008/05/29 | 1,336 | 1,388 | 1,335 | 1,373 | 1,608,000 |
| 2008/05/28 | 1,361 | 1,370 | 1,324 | 1,335 | 1,417,000 |
| 2008/05/27 | 1,342 | 1,364 | 1,342 | 1,353 | 1,061,000 |
| 2008/05/26 | 1,381 | 1,386 | 1,335 | 1,342 | 1,346,000 |
| 2008/05/23 | 1,392 | 1,405 | 1,370 | 1,386 | 2,448,000 |
| 2008/05/22 | 1,315 | 1,332 | 1,300 | 1,332 | 1,224,000 |
| 2008/05/21 | 1,320 | 1,342 | 1,304 | 1,315 | 1,498,000 |
| 2008/05/20 | 1,352 | 1,359 | 1,320 | 1,327 | 2,003,000 |
| 2008/05/19 | 1,363 | 1,378 | 1,340 | 1,367 | 1,857,000 |
| 2008/05/16 | 1,430 | 1,430 | 1,374 | 1,383 | 2,391,000 |
| 2008/05/15 | 1,349 | 1,388 | 1,321 | 1,370 | 2,016,000 |
| 2008/05/14 | 1,300 | 1,309 | 1,271 | 1,309 | 1,011,000 |
| 2008/05/13 | 1,293 | 1,308 | 1,267 | 1,301 | 1,286,000 |
| 2008/05/12 | 1,273 | 1,296 | 1,253 | 1,273 | 1,153,000 |
| 2008/05/09 | 1,330 | 1,341 | 1,280 | 1,285 | 1,920,000 |
| 2008/05/08 | 1,340 | 1,359 | 1,322 | 1,322 | 983,000 |
| 2008/05/07 | 1,358 | 1,378 | 1,325 | 1,345 | 1,448,000 |
| 2008/05/02 | 1,357 | 1,367 | 1,343 | 1,357 | 1,173,000 |
| 2008/05/01 | 1,365 | 1,369 | 1,324 | 1,330 | 1,411,000 |
| 2008/04/30 | 1,377 | 1,391 | 1,363 | 1,372 | 1,914,000 |
| 2008/04/28 | 1,330 | 1,381 | 1,330 | 1,376 | 1,149,000 |
| 2008/04/25 | 1,355 | 1,366 | 1,349 | 1,355 | 1,203,000 |
| 2008/04/24 | 1,351 | 1,351 | 1,320 | 1,325 | 1,143,000 |
| 2008/04/23 | 1,297 | 1,373 | 1,297 | 1,350 | 1,590,000 |
| 2008/04/22 | 1,315 | 1,323 | 1,296 | 1,300 | 1,399,000 |
| 2008/04/21 | 1,347 | 1,350 | 1,329 | 1,335 | 998,000 |
| 2008/04/18 | 1,298 | 1,328 | 1,283 | 1,328 | 1,133,000 |
| 2008/04/17 | 1,291 | 1,297 | 1,276 | 1,285 | 1,363,000 |
| 2008/04/16 | 1,242 | 1,275 | 1,226 | 1,272 | 1,534,000 |
| 2008/04/15 | 1,230 | 1,235 | 1,212 | 1,224 | 1,417,000 |
| 2008/04/14 | 1,186 | 1,215 | 1,186 | 1,210 | 1,334,000 |
| 2008/04/11 | 1,167 | 1,226 | 1,158 | 1,218 | 3,287,000 |
| 2008/04/10 | 1,179 | 1,183 | 1,148 | 1,149 | 1,464,000 |
| 2008/04/09 | 1,182 | 1,195 | 1,147 | 1,167 | 1,623,000 |
| 2008/04/08 | 1,162 | 1,189 | 1,156 | 1,181 | 2,062,000 |
| 2008/04/07 | 1,130 | 1,158 | 1,113 | 1,152 | 1,300,000 |
| 2008/04/04 | 1,138 | 1,142 | 1,126 | 1,134 | 663,000 |
| 2008/04/03 | 1,135 | 1,144 | 1,118 | 1,141 | 929,000 |
| 2008/04/02 | 1,122 | 1,123 | 1,094 | 1,120 | 1,285,000 |
| 2008/04/01 | 1,070 | 1,096 | 1,054 | 1,073 | 1,263,000 |
| 2008/03/31 | 1,067 | 1,120 | 1,039 | 1,050 | 1,875,000 |
| 2008/03/28 | 1,065 | 1,097 | 1,060 | 1,085 | 1,531,000 |
| 2008/03/27 | 1,088 | 1,097 | 1,068 | 1,080 | 1,289,000 |
| 2008/03/26 | 1,094 | 1,105 | 1,088 | 1,099 | 962,000 |
| 2008/03/25 | 1,111 | 1,114 | 1,098 | 1,105 | 1,014,000 |
| 2008/03/24 | 1,085 | 1,108 | 1,084 | 1,087 | 807,000 |
| 2008/03/21 | 1,073 | 1,088 | 1,067 | 1,085 | 713,000 |
| 2008/03/19 | 1,088 | 1,089 | 1,050 | 1,063 | 1,293,000 |
| 2008/03/18 | 1,017 | 1,050 | 1,005 | 1,031 | 1,838,000 |
| 2008/03/17 | 1,000 | 1,031 | 981 | 1,014 | 2,721,000 |
| 2008/03/14 | 1,055 | 1,064 | 1,006 | 1,017 | 5,040,000 |
| 2008/03/13 | 1,068 | 1,068 | 1,032 | 1,041 | 1,447,000 |
| 2008/03/12 | 1,087 | 1,100 | 1,063 | 1,072 | 1,315,000 |
| 2008/03/11 | 1,020 | 1,059 | 1,017 | 1,051 | 1,291,000 |
| 2008/03/10 | 1,049 | 1,049 | 1,020 | 1,025 | 1,810,000 |
| 2008/03/07 | 1,096 | 1,096 | 1,053 | 1,069 | 2,165,000 |
| 2008/03/06 | 1,115 | 1,152 | 1,115 | 1,136 | 1,309,000 |
| 2008/03/05 | 1,130 | 1,144 | 1,110 | 1,114 | 1,196,000 |
| 2008/03/04 | 1,143 | 1,163 | 1,133 | 1,143 | 2,061,000 |
| 2008/03/03 | 1,168 | 1,168 | 1,131 | 1,131 | 1,280,000 |
| 2008/02/29 | 1,180 | 1,212 | 1,173 | 1,206 | 1,129,000 |
| 2008/02/28 | 1,191 | 1,214 | 1,181 | 1,200 | 1,127,000 |
| 2008/02/27 | 1,212 | 1,212 | 1,186 | 1,204 | 1,685,000 |
| 2008/02/26 | 1,218 | 1,218 | 1,169 | 1,174 | 1,044,000 |
| 2008/02/25 | 1,158 | 1,210 | 1,152 | 1,206 | 2,310,000 |
| 2008/02/22 | 1,153 | 1,153 | 1,114 | 1,138 | 2,380,000 |
| 2008/02/21 | 1,168 | 1,181 | 1,150 | 1,173 | 1,486,000 |
| 2008/02/20 | 1,193 | 1,198 | 1,132 | 1,133 | 1,866,000 |
| 2008/02/19 | 1,226 | 1,229 | 1,195 | 1,199 | 1,168,000 |
| 2008/02/18 | 1,202 | 1,240 | 1,202 | 1,221 | 852,000 |
| 2008/02/15 | 1,196 | 1,208 | 1,170 | 1,207 | 1,360,000 |
| 2008/02/14 | 1,196 | 1,209 | 1,152 | 1,200 | 2,375,000 |
| 2008/02/13 | 1,174 | 1,194 | 1,170 | 1,176 | 1,117,000 |
| 2008/02/12 | 1,181 | 1,191 | 1,159 | 1,172 | 1,530,000 |
| 2008/02/08 | 1,238 | 1,245 | 1,196 | 1,201 | 2,419,000 |
| 2008/02/07 | 1,248 | 1,260 | 1,225 | 1,258 | 1,264,000 |
| 2008/02/06 | 1,307 | 1,307 | 1,263 | 1,268 | 1,514,000 |
| 2008/02/05 | 1,323 | 1,375 | 1,322 | 1,367 | 1,655,000 |
| 2008/02/04 | 1,340 | 1,343 | 1,320 | 1,329 | 1,016,000 |
| 2008/02/01 | 1,306 | 1,316 | 1,286 | 1,304 | 1,063,000 |
| 2008/01/31 | 1,265 | 1,308 | 1,259 | 1,308 | 957,000 |
| 2008/01/30 | 1,308 | 1,313 | 1,279 | 1,283 | 1,363,000 |
| 2008/01/29 | 1,305 | 1,317 | 1,281 | 1,307 | 1,628,000 |
| 2008/01/28 | 1,286 | 1,298 | 1,223 | 1,245 | 2,914,000 |
| 2008/01/25 | 1,328 | 1,337 | 1,303 | 1,310 | 2,817,000 |
| 2008/01/24 | 1,316 | 1,350 | 1,307 | 1,340 | 1,838,000 |
| 2008/01/23 | 1,300 | 1,306 | 1,264 | 1,296 | 2,867,000 |
| 2008/01/22 | 1,262 | 1,285 | 1,200 | 1,240 | 1,583,000 |
| 2008/01/21 | 1,377 | 1,388 | 1,320 | 1,320 | 1,341,000 |
| 2008/01/18 | 1,367 | 1,425 | 1,348 | 1,406 | 1,384,000 |
| 2008/01/17 | 1,352 | 1,393 | 1,346 | 1,387 | 1,284,000 |
| 2008/01/16 | 1,353 | 1,394 | 1,337 | 1,342 | 1,845,000 |
| 2008/01/15 | 1,382 | 1,392 | 1,364 | 1,373 | 1,471,000 |
| 2008/01/11 | 1,391 | 1,399 | 1,355 | 1,363 | 2,596,000 |
| 2008/01/10 | 1,430 | 1,440 | 1,427 | 1,431 | 1,896,000 |
| 2008/01/09 | 1,381 | 1,410 | 1,355 | 1,403 | 1,199,000 |
| 2008/01/08 | 1,357 | 1,391 | 1,337 | 1,380 | 1,499,000 |
| 2008/01/07 | 1,381 | 1,390 | 1,354 | 1,358 | 1,486,000 |
| 2008/01/04 | 1,424 | 1,435 | 1,392 | 1,401 | 776,000 |