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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,334 | 1,338 | 1,316 | 1,321 | 647,000 |
| 2009/12/29 | 1,353 | 1,359 | 1,332 | 1,336 | 1,006,000 |
| 2009/12/28 | 1,350 | 1,363 | 1,336 | 1,348 | 825,000 |
| 2009/12/25 | 1,366 | 1,366 | 1,336 | 1,342 | 660,000 |
| 2009/12/24 | 1,316 | 1,363 | 1,316 | 1,357 | 1,250,000 |
| 2009/12/22 | 1,312 | 1,336 | 1,293 | 1,336 | 801,000 |
| 2009/12/21 | 1,313 | 1,316 | 1,293 | 1,303 | 663,000 |
| 2009/12/18 | 1,311 | 1,313 | 1,276 | 1,300 | 1,370,000 |
| 2009/12/17 | 1,343 | 1,348 | 1,310 | 1,315 | 994,000 |
| 2009/12/16 | 1,344 | 1,348 | 1,327 | 1,336 | 809,000 |
| 2009/12/15 | 1,317 | 1,345 | 1,314 | 1,340 | 554,000 |
| 2009/12/14 | 1,340 | 1,342 | 1,313 | 1,337 | 736,000 |
| 2009/12/11 | 1,297 | 1,345 | 1,290 | 1,339 | 3,127,000 |
| 2009/12/10 | 1,290 | 1,309 | 1,272 | 1,277 | 806,000 |
| 2009/12/09 | 1,305 | 1,311 | 1,291 | 1,307 | 897,000 |
| 2009/12/08 | 1,300 | 1,331 | 1,298 | 1,330 | 1,299,000 |
| 2009/12/07 | 1,307 | 1,321 | 1,299 | 1,314 | 1,253,000 |
| 2009/12/04 | 1,238 | 1,269 | 1,226 | 1,267 | 917,000 |
| 2009/12/03 | 1,233 | 1,260 | 1,227 | 1,258 | 1,257,000 |
| 2009/12/02 | 1,193 | 1,199 | 1,174 | 1,193 | 680,000 |
| 2009/12/01 | 1,123 | 1,199 | 1,122 | 1,198 | 1,349,000 |
| 2009/11/30 | 1,116 | 1,147 | 1,100 | 1,143 | 1,017,000 |
| 2009/11/27 | 1,125 | 1,125 | 1,098 | 1,104 | 1,123,000 |
| 2009/11/26 | 1,123 | 1,166 | 1,123 | 1,155 | 937,000 |
| 2009/11/25 | 1,158 | 1,162 | 1,136 | 1,148 | 692,000 |
| 2009/11/24 | 1,170 | 1,173 | 1,147 | 1,157 | 849,000 |
| 2009/11/20 | 1,159 | 1,171 | 1,148 | 1,161 | 737,000 |
| 2009/11/19 | 1,164 | 1,174 | 1,149 | 1,174 | 1,525,000 |
| 2009/11/18 | 1,146 | 1,165 | 1,144 | 1,152 | 884,000 |
| 2009/11/17 | 1,197 | 1,197 | 1,143 | 1,148 | 1,004,000 |
| 2009/11/16 | 1,187 | 1,189 | 1,169 | 1,178 | 634,000 |
| 2009/11/13 | 1,182 | 1,204 | 1,168 | 1,194 | 1,344,000 |
| 2009/11/12 | 1,214 | 1,218 | 1,188 | 1,192 | 1,208,000 |
| 2009/11/11 | 1,187 | 1,216 | 1,186 | 1,210 | 1,062,000 |
| 2009/11/10 | 1,194 | 1,220 | 1,194 | 1,196 | 1,002,000 |
| 2009/11/09 | 1,203 | 1,203 | 1,180 | 1,190 | 592,000 |
| 2009/11/06 | 1,190 | 1,208 | 1,179 | 1,196 | 819,000 |
| 2009/11/05 | 1,190 | 1,203 | 1,152 | 1,167 | 1,013,000 |
| 2009/11/04 | 1,197 | 1,198 | 1,178 | 1,189 | 1,020,000 |
| 2009/11/02 | 1,150 | 1,196 | 1,145 | 1,196 | 1,682,000 |
| 2009/10/30 | 1,199 | 1,204 | 1,181 | 1,189 | 1,113,000 |
| 2009/10/29 | 1,206 | 1,212 | 1,164 | 1,180 | 1,489,000 |
| 2009/10/28 | 1,248 | 1,277 | 1,226 | 1,244 | 1,513,000 |
| 2009/10/27 | 1,264 | 1,265 | 1,215 | 1,230 | 1,526,000 |
| 2009/10/26 | 1,273 | 1,299 | 1,264 | 1,275 | 883,000 |
| 2009/10/23 | 1,280 | 1,304 | 1,275 | 1,293 | 1,031,000 |
| 2009/10/22 | 1,259 | 1,265 | 1,233 | 1,265 | 739,000 |
| 2009/10/21 | 1,271 | 1,276 | 1,255 | 1,261 | 677,000 |
| 2009/10/20 | 1,295 | 1,298 | 1,269 | 1,279 | 595,000 |
| 2009/10/19 | 1,262 | 1,279 | 1,253 | 1,276 | 552,000 |
| 2009/10/16 | 1,276 | 1,284 | 1,263 | 1,280 | 770,000 |
| 2009/10/15 | 1,280 | 1,293 | 1,267 | 1,277 | 746,000 |
| 2009/10/14 | 1,278 | 1,281 | 1,238 | 1,248 | 701,000 |
| 2009/10/13 | 1,231 | 1,280 | 1,231 | 1,265 | 1,182,000 |
| 2009/10/09 | 1,200 | 1,241 | 1,194 | 1,241 | 1,975,000 |
| 2009/10/08 | 1,211 | 1,212 | 1,190 | 1,197 | 926,000 |
| 2009/10/07 | 1,178 | 1,215 | 1,178 | 1,210 | 1,200,000 |
| 2009/10/06 | 1,189 | 1,189 | 1,163 | 1,179 | 1,114,000 |
| 2009/10/05 | 1,184 | 1,194 | 1,161 | 1,169 | 919,000 |
| 2009/10/02 | 1,205 | 1,220 | 1,195 | 1,204 | 1,475,000 |
| 2009/10/01 | 1,291 | 1,291 | 1,239 | 1,245 | 1,020,000 |
| 2009/09/30 | 1,280 | 1,298 | 1,280 | 1,294 | 480,000 |
| 2009/09/29 | 1,289 | 1,302 | 1,283 | 1,290 | 835,000 |
| 2009/09/28 | 1,327 | 1,330 | 1,280 | 1,283 | 699,000 |
| 2009/09/25 | 1,358 | 1,359 | 1,331 | 1,334 | 606,000 |
| 2009/09/24 | 1,339 | 1,368 | 1,334 | 1,364 | 981,000 |
| 2009/09/18 | 1,327 | 1,347 | 1,312 | 1,338 | 962,000 |
| 2009/09/17 | 1,331 | 1,357 | 1,325 | 1,355 | 1,049,000 |
| 2009/09/16 | 1,302 | 1,330 | 1,288 | 1,310 | 1,208,000 |
| 2009/09/15 | 1,320 | 1,320 | 1,282 | 1,282 | 1,334,000 |
| 2009/09/14 | 1,339 | 1,341 | 1,298 | 1,300 | 1,154,000 |
| 2009/09/11 | 1,356 | 1,358 | 1,338 | 1,353 | 3,247,000 |
| 2009/09/10 | 1,355 | 1,362 | 1,342 | 1,357 | 904,000 |
| 2009/09/09 | 1,333 | 1,355 | 1,326 | 1,338 | 829,000 |
| 2009/09/08 | 1,346 | 1,353 | 1,328 | 1,349 | 553,000 |
| 2009/09/07 | 1,347 | 1,350 | 1,324 | 1,339 | 796,000 |
| 2009/09/04 | 1,329 | 1,339 | 1,308 | 1,324 | 805,000 |
| 2009/09/03 | 1,325 | 1,349 | 1,312 | 1,325 | 892,000 |
| 2009/09/02 | 1,304 | 1,328 | 1,300 | 1,324 | 1,562,000 |
| 2009/09/01 | 1,343 | 1,377 | 1,343 | 1,364 | 984,000 |
| 2009/08/31 | 1,391 | 1,422 | 1,363 | 1,363 | 1,305,000 |
| 2009/08/28 | 1,387 | 1,400 | 1,387 | 1,395 | 1,283,000 |
| 2009/08/27 | 1,378 | 1,378 | 1,361 | 1,371 | 967,000 |
| 2009/08/26 | 1,349 | 1,386 | 1,340 | 1,379 | 1,359,000 |
| 2009/08/25 | 1,350 | 1,359 | 1,336 | 1,338 | 870,000 |
| 2009/08/24 | 1,325 | 1,366 | 1,323 | 1,366 | 1,972,000 |
| 2009/08/21 | 1,304 | 1,304 | 1,270 | 1,297 | 1,842,000 |
| 2009/08/20 | 1,244 | 1,269 | 1,234 | 1,264 | 660,000 |
| 2009/08/19 | 1,271 | 1,280 | 1,238 | 1,243 | 1,014,000 |
| 2009/08/18 | 1,272 | 1,281 | 1,251 | 1,267 | 978,000 |
| 2009/08/17 | 1,290 | 1,299 | 1,266 | 1,272 | 930,000 |
| 2009/08/14 | 1,308 | 1,317 | 1,290 | 1,310 | 1,439,000 |
| 2009/08/13 | 1,291 | 1,305 | 1,283 | 1,295 | 820,000 |
| 2009/08/12 | 1,294 | 1,299 | 1,271 | 1,274 | 1,156,000 |
| 2009/08/11 | 1,270 | 1,294 | 1,260 | 1,293 | 1,311,000 |
| 2009/08/10 | 1,270 | 1,287 | 1,257 | 1,262 | 1,447,000 |
| 2009/08/07 | 1,250 | 1,290 | 1,246 | 1,262 | 1,150,000 |
| 2009/08/06 | 1,226 | 1,260 | 1,226 | 1,247 | 1,021,000 |
| 2009/08/05 | 1,255 | 1,267 | 1,221 | 1,223 | 1,116,000 |
| 2009/08/04 | 1,273 | 1,274 | 1,248 | 1,254 | 1,628,000 |
| 2009/08/03 | 1,254 | 1,278 | 1,251 | 1,253 | 1,187,000 |
| 2009/07/31 | 1,229 | 1,279 | 1,220 | 1,274 | 2,338,000 |
| 2009/07/30 | 1,260 | 1,263 | 1,179 | 1,193 | 2,909,000 |
| 2009/07/29 | 1,198 | 1,340 | 1,194 | 1,264 | 3,394,000 |
| 2009/07/28 | 1,154 | 1,210 | 1,142 | 1,199 | 1,450,000 |
| 2009/07/27 | 1,168 | 1,212 | 1,166 | 1,194 | 1,144,000 |
| 2009/07/24 | 1,172 | 1,187 | 1,148 | 1,167 | 917,000 |
| 2009/07/23 | 1,144 | 1,169 | 1,137 | 1,158 | 693,000 |
| 2009/07/22 | 1,118 | 1,156 | 1,113 | 1,141 | 1,186,000 |
| 2009/07/21 | 1,118 | 1,136 | 1,101 | 1,134 | 868,000 |
| 2009/07/17 | 1,115 | 1,115 | 1,078 | 1,078 | 765,000 |
| 2009/07/16 | 1,092 | 1,103 | 1,078 | 1,089 | 1,200,000 |
| 2009/07/15 | 1,060 | 1,076 | 1,034 | 1,072 | 918,000 |
| 2009/07/14 | 1,068 | 1,068 | 1,042 | 1,065 | 690,000 |
| 2009/07/13 | 1,062 | 1,074 | 1,028 | 1,032 | 1,137,000 |
| 2009/07/10 | 1,045 | 1,066 | 1,020 | 1,061 | 2,246,000 |
| 2009/07/09 | 1,019 | 1,041 | 1,017 | 1,028 | 956,000 |
| 2009/07/08 | 1,041 | 1,061 | 1,028 | 1,028 | 926,000 |
| 2009/07/07 | 1,064 | 1,078 | 1,051 | 1,061 | 520,000 |
| 2009/07/06 | 1,057 | 1,083 | 1,057 | 1,060 | 504,000 |
| 2009/07/03 | 1,064 | 1,087 | 1,056 | 1,077 | 641,000 |
| 2009/07/02 | 1,082 | 1,100 | 1,073 | 1,090 | 650,000 |
| 2009/07/01 | 1,067 | 1,105 | 1,063 | 1,082 | 698,000 |
| 2009/06/30 | 1,077 | 1,094 | 1,075 | 1,087 | 831,000 |
| 2009/06/29 | 1,078 | 1,080 | 1,046 | 1,052 | 621,000 |
| 2009/06/26 | 1,051 | 1,068 | 1,039 | 1,060 | 667,000 |
| 2009/06/25 | 1,022 | 1,062 | 1,020 | 1,047 | 956,000 |
| 2009/06/24 | 1,037 | 1,038 | 1,011 | 1,017 | 890,000 |
| 2009/06/23 | 1,013 | 1,030 | 1,010 | 1,017 | 1,429,000 |
| 2009/06/22 | 1,024 | 1,046 | 1,016 | 1,033 | 693,000 |
| 2009/06/19 | 1,024 | 1,046 | 1,000 | 1,018 | 1,155,000 |
| 2009/06/18 | 1,019 | 1,048 | 1,005 | 1,019 | 606,000 |
| 2009/06/17 | 1,004 | 1,025 | 980 | 1,018 | 766,000 |
| 2009/06/16 | 1,023 | 1,035 | 1,002 | 1,003 | 797,000 |
| 2009/06/15 | 1,070 | 1,070 | 1,038 | 1,038 | 662,000 |
| 2009/06/12 | 1,084 | 1,109 | 1,065 | 1,070 | 3,936,000 |
| 2009/06/11 | 1,055 | 1,062 | 1,032 | 1,058 | 838,000 |
| 2009/06/10 | 1,021 | 1,049 | 1,021 | 1,043 | 733,000 |
| 2009/06/09 | 1,030 | 1,044 | 1,026 | 1,035 | 829,000 |
| 2009/06/08 | 1,026 | 1,042 | 1,026 | 1,028 | 581,000 |
| 2009/06/05 | 1,030 | 1,030 | 1,016 | 1,026 | 641,000 |
| 2009/06/04 | 1,003 | 1,027 | 997 | 1,015 | 862,000 |
| 2009/06/03 | 1,019 | 1,027 | 1,008 | 1,018 | 649,000 |
| 2009/06/02 | 1,016 | 1,027 | 1,009 | 1,012 | 820,000 |
| 2009/06/01 | 1,001 | 1,033 | 1,001 | 1,015 | 673,000 |
| 2009/05/29 | 1,003 | 1,009 | 993 | 1,000 | 1,082,000 |
| 2009/05/28 | 989 | 1,029 | 987 | 1,015 | 1,299,000 |
| 2009/05/27 | 990 | 1,003 | 981 | 988 | 991,000 |
| 2009/05/26 | 987 | 990 | 964 | 980 | 809,000 |
| 2009/05/25 | 963 | 987 | 953 | 973 | 1,027,000 |
| 2009/05/22 | 959 | 959 | 946 | 953 | 772,000 |
| 2009/05/21 | 967 | 968 | 953 | 959 | 814,000 |
| 2009/05/20 | 965 | 979 | 957 | 969 | 1,250,000 |
| 2009/05/19 | 938 | 948 | 928 | 945 | 1,726,000 |
| 2009/05/18 | 916 | 925 | 904 | 911 | 1,813,000 |
| 2009/05/15 | 888 | 918 | 879 | 897 | 1,381,000 |
| 2009/05/14 | 879 | 890 | 867 | 878 | 823,000 |
| 2009/05/13 | 880 | 894 | 873 | 886 | 928,000 |
| 2009/05/12 | 884 | 886 | 862 | 864 | 751,000 |
| 2009/05/11 | 869 | 884 | 864 | 874 | 1,084,000 |
| 2009/05/08 | 878 | 880 | 860 | 871 | 1,260,000 |
| 2009/05/07 | 871 | 884 | 863 | 877 | 1,531,000 |
| 2009/05/01 | 816 | 840 | 816 | 831 | 552,000 |
| 2009/04/30 | 822 | 833 | 814 | 817 | 1,051,000 |
| 2009/04/28 | 817 | 843 | 797 | 797 | 1,505,000 |
| 2009/04/27 | 860 | 860 | 817 | 833 | 725,000 |
| 2009/04/24 | 859 | 860 | 836 | 842 | 1,140,000 |
| 2009/04/23 | 839 | 840 | 815 | 839 | 1,047,000 |
| 2009/04/22 | 835 | 840 | 816 | 824 | 721,000 |
| 2009/04/21 | 824 | 838 | 815 | 830 | 935,000 |
| 2009/04/20 | 846 | 852 | 833 | 850 | 663,000 |
| 2009/04/17 | 847 | 859 | 827 | 840 | 1,516,000 |
| 2009/04/16 | 864 | 884 | 841 | 847 | 1,507,000 |
| 2009/04/15 | 870 | 875 | 836 | 840 | 1,744,000 |
| 2009/04/14 | 918 | 918 | 878 | 893 | 1,085,000 |
| 2009/04/13 | 897 | 915 | 891 | 898 | 660,000 |
| 2009/04/10 | 920 | 927 | 885 | 896 | 1,508,000 |
| 2009/04/09 | 871 | 915 | 867 | 909 | 1,184,000 |
| 2009/04/08 | 889 | 899 | 867 | 876 | 992,000 |
| 2009/04/07 | 908 | 923 | 897 | 899 | 1,462,000 |
| 2009/04/06 | 907 | 940 | 907 | 928 | 1,363,000 |
| 2009/04/03 | 896 | 921 | 891 | 897 | 2,026,000 |
| 2009/04/02 | 853 | 881 | 848 | 876 | 1,470,000 |
| 2009/04/01 | 831 | 852 | 814 | 852 | 1,366,000 |
| 2009/03/31 | 817 | 849 | 813 | 821 | 1,224,000 |
| 2009/03/30 | 862 | 879 | 818 | 818 | 1,253,000 |
| 2009/03/27 | 869 | 884 | 863 | 872 | 1,393,000 |
| 2009/03/26 | 820 | 850 | 813 | 849 | 1,223,000 |
| 2009/03/25 | 870 | 870 | 837 | 850 | 1,390,000 |
| 2009/03/24 | 848 | 860 | 831 | 860 | 1,560,000 |
| 2009/03/23 | 810 | 830 | 805 | 828 | 1,029,000 |
| 2009/03/19 | 798 | 811 | 791 | 800 | 983,000 |
| 2009/03/18 | 842 | 842 | 785 | 800 | 1,956,000 |
| 2009/03/17 | 811 | 823 | 797 | 812 | 1,241,000 |
| 2009/03/16 | 802 | 824 | 801 | 819 | 1,163,000 |
| 2009/03/13 | 795 | 798 | 784 | 794 | 3,875,000 |
| 2009/03/12 | 731 | 767 | 731 | 755 | 1,952,000 |
| 2009/03/11 | 732 | 748 | 716 | 741 | 1,777,000 |
| 2009/03/10 | 697 | 716 | 694 | 702 | 1,357,000 |
| 2009/03/09 | 702 | 725 | 688 | 698 | 1,798,000 |
| 2009/03/06 | 699 | 720 | 679 | 697 | 2,738,000 |
| 2009/03/05 | 673 | 717 | 672 | 700 | 2,258,000 |
| 2009/03/04 | 612 | 662 | 610 | 653 | 1,672,000 |
| 2009/03/03 | 597 | 642 | 597 | 632 | 2,046,000 |
| 2009/03/02 | 631 | 634 | 611 | 617 | 1,146,000 |
| 2009/02/27 | 648 | 660 | 637 | 651 | 970,000 |
| 2009/02/26 | 628 | 658 | 626 | 641 | 1,230,000 |
| 2009/02/25 | 648 | 654 | 624 | 636 | 1,491,000 |
| 2009/02/24 | 625 | 636 | 616 | 630 | 1,142,000 |
| 2009/02/23 | 630 | 655 | 625 | 646 | 1,200,000 |
| 2009/02/20 | 671 | 680 | 647 | 654 | 1,392,000 |
| 2009/02/19 | 694 | 694 | 675 | 676 | 1,278,000 |
| 2009/02/18 | 658 | 685 | 657 | 676 | 1,092,000 |
| 2009/02/17 | 686 | 694 | 666 | 677 | 1,863,000 |
| 2009/02/16 | 694 | 707 | 684 | 700 | 1,045,000 |
| 2009/02/13 | 734 | 734 | 697 | 704 | 2,034,000 |
| 2009/02/12 | 712 | 738 | 703 | 724 | 1,887,000 |
| 2009/02/10 | 760 | 760 | 719 | 722 | 1,056,000 |
| 2009/02/09 | 760 | 767 | 743 | 743 | 1,846,000 |
| 2009/02/06 | 755 | 758 | 727 | 732 | 1,037,000 |
| 2009/02/05 | 743 | 755 | 727 | 735 | 1,507,000 |
| 2009/02/04 | 708 | 747 | 694 | 743 | 2,420,000 |
| 2009/02/03 | 702 | 737 | 693 | 708 | 2,134,000 |
| 2009/02/02 | 680 | 708 | 670 | 697 | 1,669,000 |
| 2009/01/30 | 725 | 725 | 669 | 690 | 2,718,000 |
| 2009/01/29 | 729 | 755 | 729 | 750 | 3,073,000 |
| 2009/01/28 | 693 | 725 | 681 | 719 | 1,494,000 |
| 2009/01/27 | 690 | 724 | 687 | 711 | 2,047,000 |
| 2009/01/26 | 636 | 658 | 627 | 647 | 1,496,000 |
| 2009/01/23 | 678 | 681 | 662 | 669 | 1,146,000 |
| 2009/01/22 | 685 | 686 | 657 | 676 | 1,710,000 |
| 2009/01/21 | 670 | 696 | 661 | 678 | 1,676,000 |
| 2009/01/20 | 727 | 727 | 687 | 695 | 1,436,000 |
| 2009/01/19 | 750 | 762 | 731 | 732 | 974,000 |
| 2009/01/16 | 734 | 748 | 732 | 740 | 1,797,000 |
| 2009/01/15 | 739 | 739 | 707 | 721 | 2,392,000 |
| 2009/01/14 | 758 | 786 | 758 | 779 | 812,000 |
| 2009/01/13 | 755 | 773 | 753 | 760 | 1,220,000 |
| 2009/01/09 | 830 | 837 | 814 | 825 | 1,233,000 |
| 2009/01/08 | 867 | 869 | 821 | 823 | 1,909,000 |
| 2009/01/07 | 895 | 918 | 890 | 907 | 2,024,000 |
| 2009/01/06 | 879 | 894 | 869 | 879 | 846,000 |
| 2009/01/05 | 875 | 875 | 861 | 863 | 250,000 |