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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,064 | 1,065 | 1,050 | 1,053 | 609,700 |
| 2010/12/29 | 1,058 | 1,077 | 1,057 | 1,077 | 279,200 |
| 2010/12/28 | 1,069 | 1,077 | 1,060 | 1,063 | 287,100 |
| 2010/12/27 | 1,063 | 1,075 | 1,058 | 1,069 | 462,000 |
| 2010/12/24 | 1,064 | 1,064 | 1,052 | 1,060 | 360,800 |
| 2010/12/22 | 1,074 | 1,079 | 1,066 | 1,072 | 806,300 |
| 2010/12/21 | 1,072 | 1,085 | 1,066 | 1,085 | 597,100 |
| 2010/12/20 | 1,105 | 1,105 | 1,055 | 1,064 | 1,221,500 |
| 2010/12/17 | 1,080 | 1,084 | 1,073 | 1,077 | 908,200 |
| 2010/12/16 | 1,073 | 1,091 | 1,068 | 1,085 | 1,348,600 |
| 2010/12/15 | 1,066 | 1,071 | 1,060 | 1,064 | 979,200 |
| 2010/12/14 | 1,070 | 1,084 | 1,068 | 1,078 | 644,800 |
| 2010/12/13 | 1,050 | 1,073 | 1,050 | 1,073 | 679,200 |
| 2010/12/10 | 1,087 | 1,087 | 1,051 | 1,059 | 3,846,500 |
| 2010/12/09 | 1,076 | 1,077 | 1,060 | 1,068 | 642,800 |
| 2010/12/08 | 1,065 | 1,077 | 1,061 | 1,061 | 1,118,100 |
| 2010/12/07 | 1,062 | 1,062 | 1,048 | 1,056 | 1,085,200 |
| 2010/12/06 | 1,049 | 1,056 | 1,045 | 1,053 | 655,700 |
| 2010/12/03 | 1,070 | 1,072 | 1,046 | 1,049 | 803,200 |
| 2010/12/02 | 1,048 | 1,055 | 1,039 | 1,053 | 1,430,000 |
| 2010/12/01 | 1,009 | 1,021 | 1,009 | 1,019 | 776,300 |
| 2010/11/30 | 1,029 | 1,031 | 1,004 | 1,004 | 1,340,500 |
| 2010/11/29 | 1,023 | 1,031 | 1,013 | 1,028 | 1,123,100 |
| 2010/11/26 | 1,018 | 1,025 | 1,007 | 1,009 | 576,100 |
| 2010/11/25 | 1,017 | 1,020 | 1,002 | 1,017 | 614,700 |
| 2010/11/24 | 994 | 1,013 | 991 | 1,008 | 542,900 |
| 2010/11/22 | 1,028 | 1,028 | 1,015 | 1,019 | 604,100 |
| 2010/11/19 | 1,021 | 1,022 | 996 | 1,005 | 1,106,900 |
| 2010/11/18 | 993 | 1,015 | 992 | 1,013 | 1,195,200 |
| 2010/11/17 | 989 | 993 | 980 | 991 | 1,184,200 |
| 2010/11/16 | 1,010 | 1,014 | 995 | 1,003 | 969,400 |
| 2010/11/15 | 1,022 | 1,027 | 1,006 | 1,008 | 718,100 |
| 2010/11/12 | 1,016 | 1,029 | 1,010 | 1,010 | 880,300 |
| 2010/11/11 | 1,028 | 1,032 | 1,018 | 1,028 | 796,700 |
| 2010/11/10 | 1,005 | 1,026 | 1,005 | 1,022 | 1,065,700 |
| 2010/11/09 | 1,008 | 1,010 | 995 | 1,002 | 1,087,600 |
| 2010/11/08 | 1,007 | 1,016 | 1,006 | 1,013 | 713,300 |
| 2010/11/05 | 994 | 1,010 | 994 | 1,004 | 1,170,700 |
| 2010/11/04 | 969 | 977 | 965 | 973 | 1,099,900 |
| 2010/11/02 | 935 | 959 | 934 | 955 | 1,792,400 |
| 2010/11/01 | 927 | 947 | 922 | 929 | 1,183,200 |
| 2010/10/29 | 941 | 950 | 921 | 923 | 1,034,500 |
| 2010/10/28 | 959 | 960 | 943 | 948 | 2,104,100 |
| 2010/10/27 | 995 | 995 | 965 | 970 | 1,173,300 |
| 2010/10/26 | 988 | 997 | 980 | 986 | 938,100 |
| 2010/10/25 | 985 | 1,004 | 984 | 995 | 1,824,000 |
| 2010/10/22 | 959 | 967 | 956 | 962 | 1,077,600 |
| 2010/10/21 | 979 | 989 | 958 | 963 | 1,166,600 |
| 2010/10/20 | 979 | 979 | 952 | 972 | 1,379,000 |
| 2010/10/19 | 988 | 997 | 987 | 991 | 787,800 |
| 2010/10/18 | 993 | 993 | 976 | 982 | 782,600 |
| 2010/10/15 | 978 | 988 | 963 | 981 | 1,083,600 |
| 2010/10/14 | 977 | 991 | 968 | 985 | 1,093,600 |
| 2010/10/13 | 964 | 978 | 960 | 962 | 899,000 |
| 2010/10/12 | 985 | 994 | 958 | 958 | 998,100 |
| 2010/10/08 | 984 | 998 | 980 | 983 | 1,600,700 |
| 2010/10/07 | 990 | 994 | 978 | 982 | 1,119,800 |
| 2010/10/06 | 965 | 1,000 | 965 | 996 | 1,360,100 |
| 2010/10/05 | 950 | 962 | 936 | 961 | 1,431,500 |
| 2010/10/04 | 935 | 966 | 931 | 961 | 1,624,700 |
| 2010/10/01 | 947 | 950 | 924 | 933 | 1,314,900 |
| 2010/09/30 | 960 | 960 | 941 | 941 | 1,150,800 |
| 2010/09/29 | 964 | 977 | 958 | 964 | 1,073,500 |
| 2010/09/28 | 958 | 967 | 951 | 954 | 727,400 |
| 2010/09/27 | 973 | 974 | 956 | 969 | 1,024,200 |
| 2010/09/24 | 972 | 981 | 953 | 958 | 1,975,000 |
| 2010/09/22 | 1,004 | 1,004 | 985 | 987 | 1,323,100 |
| 2010/09/21 | 1,031 | 1,031 | 997 | 1,003 | 790,200 |
| 2010/09/17 | 999 | 1,016 | 993 | 1,014 | 1,148,500 |
| 2010/09/16 | 998 | 998 | 977 | 985 | 1,644,400 |
| 2010/09/15 | 941 | 987 | 932 | 974 | 1,257,000 |
| 2010/09/14 | 958 | 962 | 945 | 953 | 745,100 |
| 2010/09/13 | 971 | 975 | 956 | 957 | 1,100,100 |
| 2010/09/10 | 920 | 946 | 918 | 943 | 2,729,700 |
| 2010/09/09 | 922 | 925 | 911 | 918 | 629,600 |
| 2010/09/08 | 921 | 921 | 909 | 913 | 869,800 |
| 2010/09/07 | 933 | 938 | 924 | 931 | 782,900 |
| 2010/09/06 | 921 | 943 | 918 | 942 | 1,377,200 |
| 2010/09/03 | 880 | 904 | 877 | 903 | 1,375,400 |
| 2010/09/02 | 868 | 876 | 854 | 876 | 1,114,100 |
| 2010/09/01 | 854 | 863 | 837 | 856 | 1,064,900 |
| 2010/08/31 | 879 | 879 | 852 | 853 | 1,072,700 |
| 2010/08/30 | 911 | 916 | 895 | 900 | 1,073,800 |
| 2010/08/27 | 854 | 888 | 854 | 884 | 1,769,900 |
| 2010/08/26 | 843 | 874 | 837 | 869 | 2,273,500 |
| 2010/08/25 | 842 | 851 | 824 | 833 | 1,863,500 |
| 2010/08/24 | 864 | 867 | 855 | 855 | 1,057,800 |
| 2010/08/23 | 884 | 884 | 870 | 875 | 1,179,700 |
| 2010/08/20 | 923 | 923 | 893 | 893 | 1,559,400 |
| 2010/08/19 | 928 | 944 | 928 | 942 | 571,600 |
| 2010/08/18 | 932 | 935 | 917 | 930 | 502,800 |
| 2010/08/17 | 922 | 929 | 915 | 920 | 596,700 |
| 2010/08/16 | 932 | 942 | 921 | 940 | 564,400 |
| 2010/08/13 | 921 | 944 | 920 | 943 | 1,565,200 |
| 2010/08/12 | 921 | 927 | 904 | 925 | 1,107,900 |
| 2010/08/11 | 974 | 974 | 943 | 944 | 848,400 |
| 2010/08/10 | 1,008 | 1,013 | 983 | 988 | 654,100 |
| 2010/08/09 | 995 | 1,003 | 988 | 999 | 569,100 |
| 2010/08/06 | 1,000 | 1,012 | 997 | 1,006 | 583,700 |
| 2010/08/05 | 1,026 | 1,033 | 1,006 | 1,013 | 940,500 |
| 2010/08/04 | 1,029 | 1,029 | 1,002 | 1,008 | 746,400 |
| 2010/08/03 | 1,039 | 1,047 | 1,015 | 1,032 | 1,027,300 |
| 2010/08/02 | 1,025 | 1,058 | 1,025 | 1,029 | 491,500 |
| 2010/07/30 | 1,038 | 1,051 | 1,015 | 1,027 | 1,052,000 |
| 2010/07/29 | 1,035 | 1,049 | 1,034 | 1,041 | 426,000 |
| 2010/07/28 | 1,036 | 1,056 | 1,031 | 1,054 | 748,000 |
| 2010/07/27 | 1,018 | 1,039 | 1,013 | 1,019 | 413,000 |
| 2010/07/26 | 1,009 | 1,025 | 1,008 | 1,014 | 490,000 |
| 2010/07/23 | 1,013 | 1,013 | 992 | 995 | 649,000 |
| 2010/07/22 | 995 | 998 | 980 | 983 | 525,000 |
| 2010/07/21 | 1,014 | 1,017 | 991 | 998 | 493,000 |
| 2010/07/20 | 1,013 | 1,018 | 1,001 | 1,004 | 896,000 |
| 2010/07/16 | 1,050 | 1,050 | 1,008 | 1,011 | 828,000 |
| 2010/07/15 | 1,052 | 1,058 | 1,048 | 1,056 | 690,000 |
| 2010/07/14 | 1,051 | 1,066 | 1,044 | 1,062 | 638,000 |
| 2010/07/13 | 1,033 | 1,037 | 1,016 | 1,021 | 626,000 |
| 2010/07/12 | 1,030 | 1,048 | 1,029 | 1,035 | 436,000 |
| 2010/07/09 | 1,042 | 1,042 | 1,025 | 1,033 | 1,034,000 |
| 2010/07/08 | 1,030 | 1,032 | 1,020 | 1,029 | 549,000 |
| 2010/07/07 | 1,002 | 1,015 | 992 | 1,000 | 629,000 |
| 2010/07/06 | 983 | 1,010 | 978 | 1,009 | 632,000 |
| 2010/07/05 | 993 | 1,008 | 993 | 1,003 | 480,000 |
| 2010/07/02 | 995 | 1,001 | 986 | 993 | 743,000 |
| 2010/07/01 | 994 | 997 | 976 | 984 | 766,000 |
| 2010/06/30 | 1,002 | 1,007 | 994 | 1,004 | 1,042,000 |
| 2010/06/29 | 1,067 | 1,074 | 1,029 | 1,032 | 745,000 |
| 2010/06/28 | 1,080 | 1,080 | 1,052 | 1,060 | 451,000 |
| 2010/06/25 | 1,075 | 1,076 | 1,064 | 1,069 | 465,000 |
| 2010/06/24 | 1,089 | 1,106 | 1,089 | 1,100 | 650,000 |
| 2010/06/23 | 1,096 | 1,104 | 1,090 | 1,095 | 365,000 |
| 2010/06/22 | 1,120 | 1,131 | 1,119 | 1,121 | 686,000 |
| 2010/06/21 | 1,131 | 1,138 | 1,119 | 1,132 | 1,141,000 |
| 2010/06/18 | 1,108 | 1,125 | 1,107 | 1,117 | 758,000 |
| 2010/06/17 | 1,110 | 1,116 | 1,102 | 1,103 | 462,000 |
| 2010/06/16 | 1,119 | 1,128 | 1,109 | 1,114 | 1,150,000 |
| 2010/06/15 | 1,093 | 1,101 | 1,083 | 1,100 | 695,000 |
| 2010/06/14 | 1,079 | 1,097 | 1,079 | 1,092 | 619,000 |
| 2010/06/11 | 1,061 | 1,071 | 1,049 | 1,066 | 4,386,000 |
| 2010/06/10 | 1,034 | 1,036 | 1,022 | 1,035 | 555,000 |
| 2010/06/09 | 1,032 | 1,038 | 1,014 | 1,022 | 1,193,000 |
| 2010/06/08 | 1,054 | 1,059 | 1,043 | 1,047 | 1,029,000 |
| 2010/06/07 | 1,051 | 1,060 | 1,029 | 1,053 | 1,823,000 |
| 2010/06/04 | 1,085 | 1,094 | 1,077 | 1,081 | 874,000 |
| 2010/06/03 | 1,076 | 1,090 | 1,074 | 1,086 | 799,000 |
| 2010/06/02 | 1,043 | 1,081 | 1,041 | 1,059 | 1,242,000 |
| 2010/06/01 | 1,076 | 1,078 | 1,061 | 1,066 | 738,000 |
| 2010/05/31 | 1,068 | 1,083 | 1,054 | 1,075 | 971,000 |
| 2010/05/28 | 1,096 | 1,100 | 1,056 | 1,074 | 1,518,000 |
| 2010/05/27 | 1,044 | 1,072 | 1,034 | 1,070 | 1,406,000 |
| 2010/05/26 | 1,048 | 1,058 | 1,040 | 1,044 | 1,492,000 |
| 2010/05/25 | 1,051 | 1,054 | 1,022 | 1,028 | 1,199,000 |
| 2010/05/24 | 1,072 | 1,082 | 1,058 | 1,068 | 1,089,000 |
| 2010/05/21 | 1,072 | 1,076 | 1,050 | 1,072 | 1,337,000 |
| 2010/05/20 | 1,120 | 1,120 | 1,094 | 1,105 | 1,153,000 |
| 2010/05/19 | 1,128 | 1,128 | 1,090 | 1,120 | 1,989,000 |
| 2010/05/18 | 1,097 | 1,129 | 1,093 | 1,127 | 2,877,000 |
| 2010/05/17 | 1,129 | 1,130 | 1,072 | 1,083 | 2,920,000 |
| 2010/05/14 | 1,129 | 1,170 | 1,121 | 1,163 | 3,476,000 |
| 2010/05/13 | 1,228 | 1,237 | 1,214 | 1,219 | 1,225,000 |
| 2010/05/12 | 1,213 | 1,218 | 1,191 | 1,202 | 600,000 |
| 2010/05/11 | 1,234 | 1,236 | 1,210 | 1,215 | 867,000 |
| 2010/05/10 | 1,207 | 1,223 | 1,192 | 1,222 | 957,000 |
| 2010/05/07 | 1,181 | 1,190 | 1,168 | 1,182 | 1,276,000 |
| 2010/05/06 | 1,221 | 1,235 | 1,220 | 1,226 | 1,692,000 |
| 2010/04/30 | 1,292 | 1,292 | 1,276 | 1,281 | 626,000 |
| 2010/04/28 | 1,268 | 1,284 | 1,265 | 1,266 | 1,339,000 |
| 2010/04/27 | 1,316 | 1,319 | 1,306 | 1,313 | 635,000 |
| 2010/04/26 | 1,300 | 1,315 | 1,296 | 1,315 | 1,227,000 |
| 2010/04/23 | 1,266 | 1,278 | 1,256 | 1,261 | 719,000 |
| 2010/04/22 | 1,259 | 1,273 | 1,246 | 1,269 | 1,395,000 |
| 2010/04/21 | 1,260 | 1,289 | 1,260 | 1,289 | 982,000 |
| 2010/04/20 | 1,252 | 1,255 | 1,240 | 1,244 | 937,000 |
| 2010/04/19 | 1,268 | 1,269 | 1,246 | 1,252 | 799,000 |
| 2010/04/16 | 1,301 | 1,308 | 1,278 | 1,289 | 954,000 |
| 2010/04/15 | 1,303 | 1,311 | 1,300 | 1,305 | 699,000 |
| 2010/04/14 | 1,315 | 1,320 | 1,301 | 1,310 | 612,000 |
| 2010/04/13 | 1,325 | 1,328 | 1,303 | 1,310 | 924,000 |
| 2010/04/12 | 1,339 | 1,349 | 1,333 | 1,334 | 636,000 |
| 2010/04/09 | 1,313 | 1,330 | 1,307 | 1,322 | 2,235,000 |
| 2010/04/08 | 1,308 | 1,329 | 1,306 | 1,318 | 972,000 |
| 2010/04/07 | 1,346 | 1,349 | 1,331 | 1,334 | 620,000 |
| 2010/04/06 | 1,347 | 1,350 | 1,322 | 1,335 | 759,000 |
| 2010/04/05 | 1,354 | 1,356 | 1,333 | 1,346 | 879,000 |
| 2010/04/02 | 1,333 | 1,352 | 1,332 | 1,339 | 752,000 |
| 2010/04/01 | 1,324 | 1,338 | 1,295 | 1,333 | 1,923,000 |
| 2010/03/31 | 1,332 | 1,333 | 1,304 | 1,308 | 1,040,000 |
| 2010/03/30 | 1,294 | 1,328 | 1,293 | 1,325 | 861,000 |
| 2010/03/29 | 1,286 | 1,305 | 1,273 | 1,301 | 720,000 |
| 2010/03/26 | 1,272 | 1,299 | 1,260 | 1,295 | 1,459,000 |
| 2010/03/25 | 1,284 | 1,285 | 1,258 | 1,270 | 1,408,000 |
| 2010/03/24 | 1,296 | 1,300 | 1,275 | 1,283 | 2,001,000 |
| 2010/03/23 | 1,317 | 1,324 | 1,310 | 1,315 | 628,000 |
| 2010/03/19 | 1,312 | 1,336 | 1,311 | 1,332 | 518,000 |
| 2010/03/18 | 1,339 | 1,339 | 1,312 | 1,316 | 685,000 |
| 2010/03/17 | 1,322 | 1,353 | 1,317 | 1,345 | 1,244,000 |
| 2010/03/16 | 1,312 | 1,332 | 1,310 | 1,328 | 982,000 |
| 2010/03/15 | 1,311 | 1,317 | 1,290 | 1,312 | 672,000 |
| 2010/03/12 | 1,298 | 1,316 | 1,284 | 1,309 | 4,379,000 |
| 2010/03/11 | 1,270 | 1,277 | 1,265 | 1,276 | 615,000 |
| 2010/03/10 | 1,268 | 1,275 | 1,258 | 1,269 | 797,000 |
| 2010/03/09 | 1,270 | 1,282 | 1,267 | 1,279 | 386,000 |
| 2010/03/08 | 1,277 | 1,279 | 1,264 | 1,277 | 778,000 |
| 2010/03/05 | 1,231 | 1,252 | 1,214 | 1,250 | 1,058,000 |
| 2010/03/04 | 1,223 | 1,225 | 1,210 | 1,215 | 685,000 |
| 2010/03/03 | 1,210 | 1,223 | 1,210 | 1,219 | 550,000 |
| 2010/03/02 | 1,215 | 1,222 | 1,207 | 1,220 | 808,000 |
| 2010/03/01 | 1,201 | 1,208 | 1,197 | 1,200 | 418,000 |
| 2010/02/26 | 1,197 | 1,204 | 1,186 | 1,195 | 880,000 |
| 2010/02/25 | 1,235 | 1,237 | 1,195 | 1,203 | 1,021,000 |
| 2010/02/24 | 1,215 | 1,230 | 1,212 | 1,221 | 1,466,000 |
| 2010/02/23 | 1,252 | 1,270 | 1,250 | 1,261 | 508,000 |
| 2010/02/22 | 1,278 | 1,286 | 1,269 | 1,279 | 683,000 |
| 2010/02/19 | 1,264 | 1,277 | 1,237 | 1,238 | 852,000 |
| 2010/02/18 | 1,260 | 1,286 | 1,255 | 1,278 | 755,000 |
| 2010/02/17 | 1,231 | 1,265 | 1,231 | 1,265 | 1,022,000 |
| 2010/02/16 | 1,222 | 1,235 | 1,222 | 1,222 | 410,000 |
| 2010/02/15 | 1,244 | 1,250 | 1,225 | 1,225 | 511,000 |
| 2010/02/12 | 1,250 | 1,250 | 1,225 | 1,234 | 1,128,000 |
| 2010/02/10 | 1,203 | 1,234 | 1,200 | 1,225 | 1,139,000 |
| 2010/02/09 | 1,191 | 1,209 | 1,181 | 1,195 | 821,000 |
| 2010/02/08 | 1,200 | 1,227 | 1,190 | 1,208 | 704,000 |
| 2010/02/05 | 1,223 | 1,242 | 1,214 | 1,217 | 1,042,000 |
| 2010/02/04 | 1,280 | 1,280 | 1,261 | 1,273 | 463,000 |
| 2010/02/03 | 1,274 | 1,288 | 1,265 | 1,272 | 719,000 |
| 2010/02/02 | 1,248 | 1,274 | 1,244 | 1,269 | 1,667,000 |
| 2010/02/01 | 1,252 | 1,252 | 1,160 | 1,219 | 2,377,000 |
| 2010/01/29 | 1,224 | 1,254 | 1,165 | 1,192 | 3,819,000 |
| 2010/01/28 | 1,252 | 1,265 | 1,236 | 1,249 | 608,000 |
| 2010/01/27 | 1,263 | 1,268 | 1,235 | 1,239 | 1,034,000 |
| 2010/01/26 | 1,256 | 1,276 | 1,243 | 1,244 | 1,062,000 |
| 2010/01/25 | 1,265 | 1,280 | 1,248 | 1,264 | 1,379,000 |
| 2010/01/22 | 1,286 | 1,305 | 1,278 | 1,295 | 1,704,000 |
| 2010/01/21 | 1,309 | 1,348 | 1,306 | 1,337 | 1,306,000 |
| 2010/01/20 | 1,351 | 1,358 | 1,328 | 1,328 | 487,000 |
| 2010/01/19 | 1,343 | 1,343 | 1,331 | 1,340 | 592,000 |
| 2010/01/18 | 1,337 | 1,346 | 1,323 | 1,326 | 1,090,000 |
| 2010/01/15 | 1,333 | 1,365 | 1,332 | 1,365 | 1,135,000 |
| 2010/01/14 | 1,372 | 1,378 | 1,343 | 1,362 | 795,000 |
| 2010/01/13 | 1,336 | 1,352 | 1,328 | 1,331 | 529,000 |
| 2010/01/12 | 1,355 | 1,363 | 1,342 | 1,356 | 708,000 |
| 2010/01/08 | 1,382 | 1,388 | 1,350 | 1,362 | 1,602,000 |
| 2010/01/07 | 1,368 | 1,378 | 1,356 | 1,368 | 485,000 |
| 2010/01/06 | 1,376 | 1,387 | 1,362 | 1,376 | 794,000 |
| 2010/01/05 | 1,378 | 1,388 | 1,362 | 1,375 | 1,058,000 |
| 2010/01/04 | 1,338 | 1,359 | 1,338 | 1,355 | 464,000 |