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
2014/12/30 2,265 2,265 2,197 2,200 561,400
2014/12/29 2,310 2,314 2,240 2,264 626,300
2014/12/26 2,263 2,292 2,263 2,275 461,800
2014/12/25 2,253 2,292 2,243 2,262 767,900
2014/12/24 2,206 2,247 2,194 2,246 902,600
2014/12/22 2,197 2,198 2,148 2,162 434,900
2014/12/19 2,215 2,216 2,155 2,176 871,500
2014/12/18 2,099 2,167 2,090 2,160 1,382,800
2014/12/17 2,030 2,082 2,030 2,063 1,488,300
2014/12/16 2,045 2,075 2,021 2,036 1,322,000
2014/12/15 2,112 2,135 2,094 2,100 732,300
2014/12/12 2,159 2,196 2,141 2,142 2,081,500
2014/12/11 2,139 2,165 2,124 2,146 797,800
2014/12/10 2,247 2,259 2,151 2,166 1,257,600
2014/12/09 2,307 2,328 2,282 2,285 657,200
2014/12/08 2,279 2,334 2,275 2,330 1,151,300
2014/12/05 2,238 2,283 2,236 2,279 722,900
2014/12/04 2,261 2,280 2,240 2,261 709,900
2014/12/03 2,238 2,264 2,227 2,231 812,600
2014/12/02 2,208 2,236 2,203 2,228 634,600
2014/12/01 2,185 2,217 2,185 2,214 537,300
2014/11/28 2,184 2,197 2,175 2,196 562,300
2014/11/27 2,173 2,182 2,151 2,158 528,900
2014/11/26 2,167 2,196 2,167 2,183 687,700
2014/11/25 2,175 2,181 2,162 2,179 635,000
2014/11/21 2,130 2,174 2,114 2,167 894,500
2014/11/20 2,137 2,166 2,128 2,133 793,900
2014/11/19 2,150 2,188 2,133 2,134 1,030,400
2014/11/18 2,110 2,151 2,110 2,150 780,700
2014/11/17 2,155 2,159 2,079 2,094 1,248,100
2014/11/14 2,165 2,175 2,131 2,172 1,940,600
2014/11/13 2,125 2,160 2,105 2,156 871,600
2014/11/12 2,138 2,168 2,121 2,128 1,049,100
2014/11/11 2,104 2,133 2,098 2,126 1,129,600
2014/11/10 2,089 2,119 2,079 2,104 887,700
2014/11/07 2,108 2,122 2,073 2,101 1,206,500
2014/11/06 2,138 2,149 2,069 2,085 1,424,600
2014/11/05 2,034 2,180 1,953 2,138 2,405,100
2014/11/04 2,077 2,081 1,985 2,057 1,754,300
2014/10/31 1,950 2,054 1,937 2,033 1,841,300
2014/10/30 1,918 1,948 1,915 1,934 790,800
2014/10/29 1,876 1,916 1,861 1,915 1,025,700
2014/10/28 1,838 1,887 1,838 1,875 1,221,600
2014/10/27 1,808 1,846 1,800 1,839 1,045,000
2014/10/24 1,799 1,802 1,768 1,778 553,400
2014/10/23 1,752 1,783 1,752 1,762 541,600
2014/10/22 1,745 1,768 1,741 1,766 692,900
2014/10/21 1,746 1,746 1,703 1,709 936,700
2014/10/20 1,726 1,738 1,720 1,735 1,408,300
2014/10/17 1,735 1,751 1,681 1,686 922,200
2014/10/16 1,711 1,736 1,711 1,722 1,087,900
2014/10/15 1,759 1,768 1,739 1,767 663,700
2014/10/14 1,746 1,780 1,745 1,762 946,500
2014/10/10 1,819 1,844 1,793 1,803 1,240,400
2014/10/09 1,880 1,887 1,853 1,857 666,000
2014/10/08 1,868 1,885 1,853 1,878 394,900
2014/10/07 1,909 1,929 1,886 1,891 644,000
2014/10/06 1,906 1,938 1,896 1,933 513,800
2014/10/03 1,855 1,893 1,842 1,893 867,200
2014/10/02 1,905 1,910 1,871 1,874 859,200
2014/10/01 1,948 1,956 1,922 1,922 494,100
2014/09/30 1,938 1,951 1,929 1,942 677,100
2014/09/29 1,950 1,960 1,939 1,956 487,700
2014/09/26 1,915 1,948 1,911 1,943 799,500
2014/09/25 1,924 1,961 1,910 1,959 830,300
2014/09/24 1,894 1,908 1,886 1,902 660,600
2014/09/22 1,907 1,911 1,884 1,902 725,700
2014/09/19 1,920 1,930 1,910 1,924 733,800
2014/09/18 1,917 1,919 1,896 1,912 864,100
2014/09/17 1,936 1,941 1,895 1,904 1,044,500
2014/09/16 1,933 1,961 1,930 1,946 479,000
2014/09/12 1,955 1,969 1,948 1,953 1,926,800
2014/09/11 1,950 1,978 1,945 1,969 653,400
2014/09/10 1,915 1,934 1,896 1,930 566,700
2014/09/09 1,957 1,960 1,943 1,949 415,400
2014/09/08 1,957 1,958 1,926 1,944 432,400
2014/09/05 1,979 1,979 1,941 1,950 481,600
2014/09/04 1,956 1,961 1,932 1,950 481,900
2014/09/03 1,970 1,992 1,961 1,974 544,600
2014/09/02 1,953 1,992 1,953 1,969 573,400
2014/09/01 1,900 1,951 1,896 1,943 785,700
2014/08/29 1,882 1,890 1,855 1,876 588,600
2014/08/28 1,873 1,886 1,869 1,883 855,600
2014/08/27 1,881 1,882 1,849 1,865 340,200
2014/08/26 1,893 1,894 1,867 1,869 522,000
2014/08/25 1,886 1,897 1,865 1,892 466,200
2014/08/22 1,895 1,905 1,873 1,875 452,600
2014/08/21 1,884 1,903 1,881 1,899 524,700
2014/08/20 1,869 1,888 1,868 1,880 281,700
2014/08/19 1,886 1,895 1,871 1,876 468,100
2014/08/18 1,828 1,862 1,824 1,856 711,900
2014/08/15 1,868 1,871 1,846 1,850 435,700
2014/08/14 1,877 1,893 1,866 1,878 424,900
2014/08/13 1,840 1,869 1,834 1,854 471,300
2014/08/12 1,873 1,877 1,852 1,860 329,300
2014/08/11 1,848 1,882 1,838 1,870 662,600
2014/08/08 1,844 1,862 1,800 1,802 1,701,700
2014/08/07 1,862 1,892 1,855 1,888 559,700
2014/08/06 1,872 1,895 1,864 1,871 666,600
2014/08/05 1,905 1,919 1,890 1,892 734,000
2014/08/04 1,910 1,939 1,902 1,915 606,000
2014/08/01 1,899 1,910 1,890 1,900 919,300
2014/07/31 1,900 1,916 1,877 1,906 1,226,600
2014/07/30 1,886 1,916 1,876 1,898 1,974,400
2014/07/29 1,830 1,934 1,781 1,926 2,234,500
2014/07/28 1,803 1,816 1,790 1,811 561,100
2014/07/25 1,793 1,802 1,773 1,798 695,200
2014/07/24 1,793 1,799 1,767 1,772 727,700
2014/07/23 1,774 1,784 1,768 1,779 600,600
2014/07/22 1,750 1,778 1,742 1,767 1,038,200
2014/07/18 1,716 1,731 1,710 1,731 737,300
2014/07/17 1,741 1,744 1,727 1,740 552,300
2014/07/16 1,707 1,732 1,702 1,728 636,700
2014/07/15 1,707 1,728 1,705 1,722 885,100
2014/07/14 1,680 1,700 1,673 1,694 587,100
2014/07/11 1,656 1,669 1,649 1,664 929,100
2014/07/10 1,665 1,677 1,661 1,661 628,500
2014/07/09 1,647 1,667 1,641 1,661 631,000
2014/07/08 1,650 1,661 1,637 1,650 667,700
2014/07/07 1,667 1,680 1,655 1,657 581,900
2014/07/04 1,660 1,686 1,660 1,674 991,100
2014/07/03 1,631 1,658 1,614 1,643 1,597,700
2014/07/02 1,588 1,608 1,585 1,602 701,500
2014/07/01 1,577 1,610 1,576 1,596 824,100
2014/06/30 1,545 1,579 1,545 1,575 661,400
2014/06/27 1,578 1,578 1,532 1,544 649,400
2014/06/26 1,575 1,586 1,561 1,569 500,600
2014/06/25 1,560 1,582 1,558 1,558 576,200
2014/06/24 1,557 1,572 1,546 1,564 568,500
2014/06/23 1,557 1,560 1,544 1,558 548,900
2014/06/20 1,535 1,550 1,528 1,538 891,300
2014/06/19 1,528 1,555 1,521 1,554 724,100
2014/06/18 1,505 1,521 1,498 1,516 523,700
2014/06/17 1,509 1,519 1,504 1,509 533,500
2014/06/16 1,504 1,510 1,496 1,500 580,500
2014/06/13 1,476 1,522 1,476 1,518 1,548,600
2014/06/12 1,499 1,504 1,487 1,501 544,600
2014/06/11 1,497 1,521 1,496 1,519 620,100
2014/06/10 1,519 1,522 1,508 1,512 724,300
2014/06/09 1,539 1,540 1,524 1,530 727,400
2014/06/06 1,535 1,558 1,526 1,533 1,166,100
2014/06/05 1,553 1,559 1,529 1,542 898,300
2014/06/04 1,564 1,579 1,550 1,555 811,500
2014/06/03 1,599 1,600 1,570 1,573 885,300
2014/06/02 1,563 1,577 1,559 1,572 1,313,400
2014/05/30 1,549 1,569 1,529 1,537 819,900
2014/05/29 1,559 1,566 1,540 1,560 730,000
2014/05/28 1,565 1,585 1,563 1,577 592,900
2014/05/27 1,544 1,578 1,540 1,569 1,086,600
2014/05/26 1,514 1,539 1,506 1,536 736,900
2014/05/23 1,532 1,534 1,484 1,489 1,327,700
2014/05/22 1,509 1,533 1,498 1,529 1,061,500
2014/05/21 1,464 1,491 1,434 1,480 770,200
2014/05/20 1,488 1,491 1,472 1,488 822,200
2014/05/19 1,457 1,492 1,451 1,469 1,199,000
2014/05/16 1,420 1,470 1,408 1,466 1,356,100
2014/05/15 1,506 1,506 1,385 1,442 2,073,900
2014/05/14 1,518 1,532 1,511 1,524 433,100
2014/05/13 1,497 1,521 1,497 1,517 563,700
2014/05/12 1,503 1,503 1,485 1,487 346,100
2014/05/09 1,485 1,512 1,482 1,498 646,100
2014/05/08 1,501 1,512 1,491 1,496 509,200
2014/05/07 1,500 1,513 1,481 1,485 1,244,500
2014/05/02 1,541 1,549 1,530 1,534 345,500
2014/05/01 1,526 1,552 1,517 1,547 667,600
2014/04/30 1,539 1,557 1,523 1,525 647,000
2014/04/28 1,553 1,566 1,526 1,531 1,058,500
2014/04/25 1,691 1,697 1,562 1,580 3,725,400
2014/04/24 1,564 1,570 1,522 1,531 495,700
2014/04/23 1,561 1,561 1,543 1,559 372,800
2014/04/22 1,574 1,576 1,546 1,546 330,800
2014/04/21 1,564 1,575 1,557 1,563 331,500
2014/04/18 1,563 1,572 1,552 1,566 241,700
2014/04/17 1,534 1,561 1,534 1,552 443,000
2014/04/16 1,522 1,546 1,514 1,544 538,800
2014/04/15 1,511 1,518 1,487 1,506 481,000
2014/04/14 1,480 1,493 1,464 1,482 577,500
2014/04/11 1,488 1,499 1,479 1,479 1,621,200
2014/04/10 1,528 1,534 1,501 1,509 607,300
2014/04/09 1,535 1,541 1,493 1,495 1,165,300
2014/04/08 1,576 1,579 1,547 1,547 956,100
2014/04/07 1,576 1,589 1,566 1,582 446,800
2014/04/04 1,590 1,615 1,581 1,601 535,400
2014/04/03 1,573 1,616 1,557 1,604 873,000
2014/04/02 1,570 1,593 1,561 1,574 756,100
2014/04/01 1,543 1,571 1,533 1,562 782,100
2014/03/31 1,536 1,550 1,521 1,549 558,800
2014/03/28 1,513 1,536 1,510 1,528 512,100
2014/03/27 1,490 1,532 1,469 1,526 1,402,600
2014/03/26 1,485 1,512 1,482 1,490 1,167,800
2014/03/25 1,457 1,496 1,457 1,478 614,300
2014/03/24 1,478 1,493 1,465 1,483 1,032,800
2014/03/20 1,508 1,517 1,457 1,460 824,100
2014/03/19 1,513 1,538 1,484 1,512 989,200
2014/03/18 1,507 1,520 1,486 1,500 1,246,500
2014/03/17 1,488 1,503 1,479 1,488 711,700
2014/03/14 1,512 1,530 1,497 1,501 2,397,400
2014/03/13 1,575 1,587 1,548 1,552 1,379,800
2014/03/12 1,608 1,617 1,561 1,573 1,395,800
2014/03/11 1,642 1,658 1,627 1,648 654,200
2014/03/10 1,624 1,643 1,621 1,633 745,400
2014/03/07 1,618 1,642 1,618 1,638 843,900
2014/03/06 1,588 1,623 1,583 1,612 959,100
2014/03/05 1,557 1,595 1,554 1,586 1,240,500
2014/03/04 1,526 1,552 1,514 1,550 732,100
2014/03/03 1,514 1,540 1,510 1,532 1,063,200
2014/02/28 1,532 1,539 1,500 1,517 770,700
2014/02/27 1,544 1,557 1,534 1,539 671,800
2014/02/26 1,539 1,557 1,531 1,541 714,800
2014/02/25 1,557 1,581 1,550 1,558 1,120,500
2014/02/24 1,514 1,550 1,500 1,529 920,500
2014/02/21 1,465 1,531 1,458 1,527 1,175,700
2014/02/20 1,493 1,509 1,458 1,463 964,800
2014/02/19 1,478 1,503 1,478 1,489 592,500
2014/02/18 1,453 1,505 1,453 1,496 814,900
2014/02/17 1,475 1,478 1,424 1,453 1,460,700
2014/02/14 1,511 1,534 1,466 1,483 1,832,900
2014/02/13 1,540 1,556 1,512 1,519 868,900
2014/02/12 1,573 1,577 1,532 1,543 1,221,000
2014/02/10 1,546 1,555 1,533 1,552 812,300
2014/02/07 1,497 1,543 1,496 1,541 1,483,500
2014/02/06 1,454 1,496 1,448 1,490 1,568,700
2014/02/05 1,443 1,470 1,431 1,454 1,362,300
2014/02/04 1,430 1,520 1,378 1,444 2,036,800
2014/02/03 1,479 1,479 1,437 1,450 719,200
2014/01/31 1,512 1,525 1,461 1,483 755,800
2014/01/30 1,497 1,508 1,478 1,505 664,800
2014/01/29 1,530 1,553 1,527 1,553 693,200
2014/01/28 1,487 1,510 1,486 1,502 579,500
2014/01/27 1,498 1,512 1,487 1,500 800,100
2014/01/24 1,560 1,571 1,529 1,542 1,118,400
2014/01/23 1,614 1,628 1,586 1,590 672,800
2014/01/22 1,556 1,610 1,556 1,604 864,000
2014/01/21 1,582 1,595 1,576 1,579 578,200
2014/01/20 1,584 1,584 1,557 1,563 765,400
2014/01/17 1,592 1,601 1,566 1,586 1,314,800
2014/01/16 1,615 1,639 1,609 1,619 690,200
2014/01/15 1,580 1,607 1,575 1,607 988,600
2014/01/14 1,615 1,615 1,548 1,553 1,669,500
2014/01/10 1,575 1,598 1,570 1,595 1,688,800
2014/01/09 1,587 1,599 1,568 1,575 1,488,700
2014/01/08 1,599 1,627 1,598 1,627 654,800
2014/01/07 1,602 1,626 1,590 1,593 851,800
2014/01/06 1,629 1,638 1,609 1,614 1,236,700

このページの先頭へ