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 |
---|---|---|---|---|---|
2012/12/28 | 1,012 | 1,022 | 1,008 | 1,016 | 999,600 |
2012/12/27 | 1,010 | 1,017 | 998 | 1,004 | 1,094,300 |
2012/12/26 | 997 | 1,005 | 989 | 1,005 | 930,800 |
2012/12/25 | 986 | 994 | 984 | 989 | 832,500 |
2012/12/21 | 987 | 993 | 967 | 969 | 1,327,200 |
2012/12/20 | 993 | 996 | 971 | 977 | 1,991,000 |
2012/12/19 | 965 | 989 | 962 | 989 | 1,544,000 |
2012/12/18 | 960 | 973 | 959 | 963 | 1,051,000 |
2012/12/17 | 974 | 979 | 951 | 953 | 1,251,500 |
2012/12/14 | 975 | 978 | 952 | 954 | 3,539,400 |
2012/12/13 | 970 | 973 | 962 | 969 | 840,300 |
2012/12/12 | 950 | 964 | 950 | 957 | 909,800 |
2012/12/11 | 946 | 960 | 942 | 943 | 1,027,300 |
2012/12/10 | 977 | 977 | 951 | 955 | 989,900 |
2012/12/07 | 972 | 981 | 967 | 973 | 928,200 |
2012/12/06 | 987 | 989 | 959 | 967 | 1,575,900 |
2012/12/05 | 981 | 988 | 969 | 978 | 1,591,200 |
2012/12/04 | 986 | 997 | 978 | 993 | 718,200 |
2012/12/03 | 999 | 1,006 | 993 | 993 | 682,700 |
2012/11/30 | 993 | 999 | 978 | 991 | 817,200 |
2012/11/29 | 989 | 998 | 987 | 993 | 756,000 |
2012/11/28 | 984 | 996 | 980 | 986 | 886,400 |
2012/11/27 | 998 | 1,001 | 978 | 987 | 1,481,900 |
2012/11/26 | 1,008 | 1,010 | 998 | 999 | 1,209,600 |
2012/11/22 | 980 | 1,004 | 978 | 990 | 1,910,900 |
2012/11/21 | 946 | 959 | 942 | 955 | 1,125,300 |
2012/11/20 | 948 | 949 | 935 | 942 | 956,600 |
2012/11/19 | 940 | 947 | 929 | 943 | 1,697,000 |
2012/11/16 | 895 | 914 | 891 | 913 | 1,318,600 |
2012/11/15 | 900 | 905 | 880 | 888 | 1,205,200 |
2012/11/14 | 874 | 874 | 859 | 863 | 413,400 |
2012/11/13 | 888 | 894 | 868 | 875 | 745,200 |
2012/11/12 | 883 | 887 | 872 | 873 | 438,400 |
2012/11/09 | 879 | 885 | 866 | 881 | 693,300 |
2012/11/08 | 904 | 907 | 886 | 892 | 867,000 |
2012/11/07 | 920 | 920 | 898 | 906 | 855,700 |
2012/11/06 | 915 | 922 | 908 | 912 | 1,085,800 |
2012/11/05 | 923 | 932 | 914 | 919 | 728,100 |
2012/11/02 | 929 | 933 | 924 | 926 | 982,700 |
2012/11/01 | 895 | 928 | 881 | 913 | 1,658,100 |
2012/10/31 | 903 | 907 | 880 | 880 | 1,603,100 |
2012/10/30 | 932 | 946 | 880 | 888 | 2,891,900 |
2012/10/29 | 935 | 936 | 918 | 925 | 972,800 |
2012/10/26 | 945 | 945 | 924 | 925 | 1,028,100 |
2012/10/25 | 933 | 940 | 923 | 939 | 1,142,700 |
2012/10/24 | 932 | 944 | 930 | 936 | 1,014,100 |
2012/10/23 | 940 | 949 | 933 | 944 | 804,700 |
2012/10/22 | 925 | 945 | 921 | 941 | 1,110,700 |
2012/10/19 | 942 | 948 | 931 | 940 | 1,300,500 |
2012/10/18 | 922 | 948 | 921 | 945 | 1,486,600 |
2012/10/17 | 928 | 929 | 917 | 921 | 932,100 |
2012/10/16 | 906 | 923 | 903 | 920 | 799,600 |
2012/10/15 | 894 | 904 | 885 | 899 | 960,500 |
2012/10/12 | 879 | 900 | 873 | 896 | 1,857,800 |
2012/10/11 | 860 | 878 | 858 | 866 | 1,035,700 |
2012/10/10 | 885 | 887 | 868 | 872 | 883,100 |
2012/10/09 | 893 | 906 | 890 | 900 | 1,194,100 |
2012/10/05 | 887 | 892 | 878 | 892 | 1,152,800 |
2012/10/04 | 877 | 899 | 868 | 886 | 1,486,800 |
2012/10/03 | 850 | 874 | 848 | 862 | 1,480,100 |
2012/10/02 | 852 | 861 | 850 | 854 | 816,100 |
2012/10/01 | 866 | 869 | 836 | 844 | 1,358,500 |
2012/09/28 | 865 | 881 | 864 | 873 | 1,419,000 |
2012/09/27 | 866 | 868 | 853 | 864 | 1,347,200 |
2012/09/26 | 896 | 899 | 871 | 874 | 1,453,700 |
2012/09/25 | 906 | 914 | 892 | 911 | 1,175,800 |
2012/09/24 | 905 | 916 | 902 | 907 | 1,338,100 |
2012/09/21 | 919 | 925 | 910 | 911 | 1,376,200 |
2012/09/20 | 934 | 935 | 916 | 920 | 1,804,300 |
2012/09/19 | 950 | 951 | 926 | 944 | 1,245,500 |
2012/09/18 | 944 | 950 | 936 | 944 | 979,400 |
2012/09/14 | 936 | 952 | 924 | 943 | 2,463,600 |
2012/09/13 | 929 | 935 | 918 | 929 | 693,500 |
2012/09/12 | 904 | 929 | 903 | 929 | 1,228,600 |
2012/09/11 | 904 | 904 | 890 | 897 | 1,206,700 |
2012/09/10 | 906 | 909 | 901 | 908 | 468,000 |
2012/09/07 | 916 | 922 | 901 | 911 | 1,056,700 |
2012/09/06 | 909 | 910 | 888 | 898 | 1,354,000 |
2012/09/05 | 880 | 915 | 880 | 912 | 2,484,600 |
2012/09/04 | 863 | 871 | 855 | 868 | 1,322,200 |
2012/09/03 | 866 | 877 | 863 | 864 | 1,064,900 |
2012/08/31 | 882 | 886 | 866 | 869 | 1,349,200 |
2012/08/30 | 895 | 900 | 888 | 894 | 962,600 |
2012/08/29 | 894 | 903 | 891 | 895 | 1,495,300 |
2012/08/28 | 912 | 913 | 882 | 891 | 2,573,900 |
2012/08/27 | 925 | 932 | 917 | 918 | 1,007,900 |
2012/08/24 | 918 | 919 | 910 | 914 | 944,000 |
2012/08/23 | 924 | 932 | 920 | 928 | 1,172,700 |
2012/08/22 | 926 | 934 | 916 | 930 | 1,064,500 |
2012/08/21 | 935 | 940 | 928 | 930 | 795,900 |
2012/08/20 | 943 | 945 | 934 | 940 | 697,700 |
2012/08/17 | 919 | 941 | 912 | 933 | 1,309,600 |
2012/08/16 | 915 | 916 | 901 | 914 | 806,800 |
2012/08/15 | 918 | 919 | 899 | 910 | 693,100 |
2012/08/14 | 903 | 916 | 901 | 915 | 917,700 |
2012/08/13 | 881 | 900 | 875 | 895 | 1,071,400 |
2012/08/10 | 884 | 884 | 866 | 880 | 1,491,400 |
2012/08/09 | 884 | 894 | 870 | 893 | 1,258,000 |
2012/08/08 | 883 | 895 | 877 | 884 | 1,617,700 |
2012/08/07 | 872 | 882 | 870 | 880 | 881,200 |
2012/08/06 | 868 | 878 | 865 | 872 | 1,016,300 |
2012/08/03 | 837 | 851 | 828 | 846 | 913,500 |
2012/08/02 | 838 | 853 | 838 | 842 | 1,350,900 |
2012/08/01 | 828 | 843 | 825 | 837 | 1,068,500 |
2012/07/31 | 802 | 836 | 800 | 828 | 1,808,800 |
2012/07/30 | 813 | 816 | 794 | 804 | 1,482,600 |
2012/07/27 | 799 | 808 | 790 | 804 | 917,100 |
2012/07/26 | 786 | 790 | 781 | 786 | 764,400 |
2012/07/25 | 781 | 791 | 773 | 777 | 1,069,400 |
2012/07/24 | 784 | 794 | 783 | 789 | 848,200 |
2012/07/23 | 800 | 800 | 784 | 786 | 756,600 |
2012/07/20 | 823 | 823 | 804 | 807 | 940,500 |
2012/07/19 | 799 | 817 | 799 | 816 | 851,700 |
2012/07/18 | 806 | 810 | 796 | 798 | 898,500 |
2012/07/17 | 799 | 809 | 791 | 802 | 871,100 |
2012/07/13 | 783 | 803 | 783 | 799 | 1,391,500 |
2012/07/12 | 797 | 798 | 786 | 788 | 912,600 |
2012/07/11 | 791 | 797 | 789 | 797 | 670,100 |
2012/07/10 | 791 | 799 | 790 | 792 | 827,800 |
2012/07/09 | 792 | 799 | 785 | 788 | 831,200 |
2012/07/06 | 795 | 799 | 787 | 792 | 686,400 |
2012/07/05 | 792 | 799 | 785 | 796 | 849,900 |
2012/07/04 | 788 | 795 | 786 | 793 | 954,400 |
2012/07/03 | 768 | 786 | 767 | 779 | 696,100 |
2012/07/02 | 777 | 780 | 768 | 768 | 808,300 |
2012/06/29 | 745 | 776 | 745 | 774 | 1,324,800 |
2012/06/28 | 750 | 752 | 737 | 747 | 901,100 |
2012/06/27 | 728 | 740 | 725 | 740 | 1,229,600 |
2012/06/26 | 731 | 735 | 715 | 724 | 1,112,500 |
2012/06/25 | 750 | 752 | 734 | 735 | 630,800 |
2012/06/22 | 737 | 747 | 735 | 744 | 1,226,100 |
2012/06/21 | 732 | 750 | 730 | 742 | 1,058,000 |
2012/06/20 | 730 | 734 | 724 | 729 | 1,035,700 |
2012/06/19 | 725 | 732 | 719 | 722 | 815,600 |
2012/06/18 | 725 | 737 | 722 | 726 | 1,290,900 |
2012/06/15 | 705 | 715 | 704 | 710 | 1,545,100 |
2012/06/14 | 695 | 703 | 692 | 703 | 1,335,100 |
2012/06/13 | 688 | 698 | 687 | 693 | 899,800 |
2012/06/12 | 675 | 691 | 670 | 682 | 784,000 |
2012/06/11 | 682 | 694 | 681 | 689 | 692,900 |
2012/06/08 | 688 | 689 | 671 | 672 | 2,907,200 |
2012/06/07 | 688 | 693 | 683 | 690 | 1,353,000 |
2012/06/06 | 659 | 681 | 658 | 678 | 1,452,200 |
2012/06/05 | 636 | 655 | 636 | 655 | 1,440,100 |
2012/06/04 | 628 | 633 | 622 | 630 | 824,500 |
2012/06/01 | 660 | 661 | 641 | 642 | 643,700 |
2012/05/31 | 657 | 663 | 652 | 663 | 824,900 |
2012/05/30 | 672 | 673 | 657 | 667 | 982,400 |
2012/05/29 | 654 | 676 | 651 | 676 | 1,081,000 |
2012/05/28 | 667 | 672 | 649 | 654 | 1,089,800 |
2012/05/25 | 679 | 681 | 662 | 664 | 1,174,100 |
2012/05/24 | 683 | 686 | 671 | 678 | 1,212,300 |
2012/05/23 | 704 | 704 | 681 | 683 | 1,297,200 |
2012/05/22 | 700 | 709 | 699 | 705 | 1,217,200 |
2012/05/21 | 702 | 702 | 691 | 694 | 1,052,500 |
2012/05/18 | 702 | 707 | 693 | 694 | 1,213,800 |
2012/05/17 | 700 | 717 | 694 | 714 | 1,347,100 |
2012/05/16 | 703 | 715 | 691 | 703 | 1,913,400 |
2012/05/15 | 688 | 717 | 677 | 704 | 1,556,200 |
2012/05/14 | 701 | 703 | 688 | 691 | 804,200 |
2012/05/11 | 708 | 709 | 693 | 694 | 1,007,400 |
2012/05/10 | 697 | 710 | 697 | 707 | 1,021,200 |
2012/05/09 | 705 | 711 | 698 | 700 | 962,600 |
2012/05/08 | 711 | 725 | 709 | 712 | 1,246,800 |
2012/05/07 | 704 | 710 | 701 | 704 | 787,400 |
2012/05/02 | 720 | 730 | 716 | 719 | 591,600 |
2012/05/01 | 720 | 725 | 715 | 718 | 793,200 |
2012/04/27 | 728 | 741 | 719 | 727 | 1,163,600 |
2012/04/26 | 741 | 742 | 727 | 731 | 579,800 |
2012/04/25 | 741 | 744 | 730 | 733 | 1,289,200 |
2012/04/24 | 731 | 734 | 724 | 727 | 878,000 |
2012/04/23 | 730 | 736 | 724 | 735 | 1,032,300 |
2012/04/20 | 733 | 737 | 724 | 729 | 1,112,800 |
2012/04/19 | 758 | 758 | 734 | 739 | 1,447,900 |
2012/04/18 | 744 | 760 | 736 | 758 | 1,191,100 |
2012/04/17 | 734 | 736 | 727 | 732 | 1,036,700 |
2012/04/16 | 724 | 729 | 715 | 725 | 907,000 |
2012/04/13 | 748 | 752 | 733 | 735 | 2,588,100 |
2012/04/12 | 734 | 751 | 726 | 746 | 1,209,400 |
2012/04/11 | 722 | 733 | 718 | 729 | 1,230,800 |
2012/04/10 | 742 | 747 | 730 | 734 | 1,003,600 |
2012/04/09 | 737 | 740 | 731 | 733 | 1,029,400 |
2012/04/06 | 757 | 757 | 744 | 747 | 1,019,100 |
2012/04/05 | 757 | 764 | 751 | 758 | 1,040,300 |
2012/04/04 | 768 | 776 | 755 | 756 | 1,110,500 |
2012/04/03 | 770 | 780 | 764 | 765 | 1,295,900 |
2012/04/02 | 786 | 786 | 765 | 765 | 1,308,300 |
2012/03/30 | 778 | 788 | 775 | 777 | 935,000 |
2012/03/29 | 785 | 785 | 772 | 779 | 819,900 |
2012/03/28 | 785 | 799 | 784 | 790 | 705,500 |
2012/03/27 | 798 | 800 | 790 | 796 | 1,184,400 |
2012/03/26 | 793 | 795 | 777 | 783 | 598,500 |
2012/03/23 | 789 | 792 | 782 | 784 | 959,300 |
2012/03/22 | 804 | 805 | 791 | 796 | 1,129,000 |
2012/03/21 | 809 | 815 | 803 | 810 | 1,184,400 |
2012/03/19 | 819 | 824 | 812 | 812 | 629,600 |
2012/03/16 | 819 | 829 | 815 | 821 | 665,000 |
2012/03/15 | 825 | 829 | 818 | 821 | 827,400 |
2012/03/14 | 827 | 832 | 819 | 819 | 881,000 |
2012/03/13 | 819 | 828 | 809 | 810 | 1,410,300 |
2012/03/12 | 830 | 830 | 811 | 818 | 1,204,700 |
2012/03/09 | 829 | 832 | 809 | 821 | 3,626,300 |
2012/03/08 | 812 | 818 | 811 | 815 | 959,900 |
2012/03/07 | 790 | 808 | 790 | 806 | 956,900 |
2012/03/06 | 818 | 821 | 800 | 804 | 899,600 |
2012/03/05 | 823 | 834 | 813 | 815 | 658,400 |
2012/03/02 | 828 | 829 | 817 | 826 | 1,195,300 |
2012/03/01 | 825 | 843 | 824 | 827 | 2,203,400 |
2012/02/29 | 831 | 835 | 810 | 810 | 1,161,700 |
2012/02/28 | 817 | 824 | 803 | 824 | 862,800 |
2012/02/27 | 821 | 828 | 818 | 824 | 796,900 |
2012/02/24 | 821 | 824 | 810 | 819 | 1,093,400 |
2012/02/23 | 808 | 820 | 803 | 817 | 953,400 |
2012/02/22 | 797 | 810 | 797 | 807 | 1,009,800 |
2012/02/21 | 791 | 807 | 791 | 796 | 687,600 |
2012/02/20 | 805 | 807 | 797 | 801 | 652,800 |
2012/02/17 | 789 | 798 | 783 | 796 | 1,849,500 |
2012/02/16 | 778 | 788 | 771 | 774 | 842,800 |
2012/02/15 | 775 | 794 | 769 | 782 | 969,600 |
2012/02/14 | 764 | 775 | 762 | 771 | 972,300 |
2012/02/13 | 761 | 767 | 752 | 765 | 546,900 |
2012/02/10 | 764 | 771 | 760 | 763 | 1,011,700 |
2012/02/09 | 760 | 771 | 757 | 764 | 759,500 |
2012/02/08 | 760 | 769 | 756 | 766 | 801,700 |
2012/02/07 | 734 | 752 | 733 | 750 | 1,047,900 |
2012/02/06 | 748 | 749 | 736 | 743 | 587,700 |
2012/02/03 | 739 | 743 | 733 | 739 | 690,100 |
2012/02/02 | 751 | 752 | 733 | 744 | 1,227,100 |
2012/02/01 | 752 | 760 | 734 | 742 | 1,359,100 |
2012/01/31 | 761 | 766 | 751 | 762 | 1,273,700 |
2012/01/30 | 764 | 775 | 759 | 760 | 767,800 |
2012/01/27 | 775 | 778 | 765 | 773 | 763,800 |
2012/01/26 | 777 | 784 | 771 | 775 | 557,000 |
2012/01/25 | 778 | 781 | 765 | 776 | 658,600 |
2012/01/24 | 774 | 778 | 765 | 771 | 501,500 |
2012/01/23 | 775 | 778 | 771 | 772 | 634,100 |
2012/01/20 | 774 | 780 | 764 | 775 | 933,900 |
2012/01/19 | 751 | 763 | 751 | 759 | 557,600 |
2012/01/18 | 740 | 748 | 725 | 743 | 531,200 |
2012/01/17 | 727 | 733 | 719 | 731 | 502,100 |
2012/01/16 | 726 | 731 | 718 | 722 | 400,600 |
2012/01/13 | 730 | 740 | 725 | 734 | 1,512,300 |
2012/01/12 | 718 | 723 | 716 | 719 | 470,900 |
2012/01/11 | 722 | 730 | 720 | 724 | 527,200 |
2012/01/10 | 724 | 728 | 717 | 718 | 779,400 |
2012/01/06 | 740 | 744 | 726 | 731 | 432,600 |
2012/01/05 | 758 | 758 | 747 | 747 | 376,700 |
2012/01/04 | 758 | 763 | 755 | 759 | 459,100 |