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
2015/12/30 2,817 2,840 2,758 2,769 468,800
2015/12/29 2,780 2,793 2,741 2,788 321,200
2015/12/28 2,762 2,780 2,744 2,768 350,100
2015/12/25 2,767 2,775 2,739 2,749 329,500
2015/12/24 2,802 2,811 2,742 2,746 574,500
2015/12/22 2,766 2,805 2,760 2,789 378,900
2015/12/21 2,798 2,798 2,722 2,779 832,800
2015/12/18 2,890 2,953 2,809 2,812 1,182,400
2015/12/17 2,932 2,933 2,874 2,881 866,500
2015/12/16 2,826 2,861 2,826 2,860 610,000
2015/12/15 2,850 2,858 2,795 2,798 444,000
2015/12/14 2,836 2,862 2,792 2,854 621,400
2015/12/11 2,840 2,925 2,840 2,901 1,643,500
2015/12/10 2,882 2,902 2,824 2,843 1,016,500
2015/12/09 2,942 2,975 2,911 2,920 658,300
2015/12/08 2,996 3,000 2,953 2,957 437,200
2015/12/07 3,005 3,020 2,993 3,010 486,000
2015/12/04 2,944 2,982 2,940 2,953 610,000
2015/12/03 3,010 3,030 2,998 3,020 589,200
2015/12/02 3,035 3,050 3,005 3,020 606,500
2015/12/01 2,982 3,060 2,962 3,025 999,200
2015/11/30 2,954 2,976 2,919 2,954 909,000
2015/11/27 3,030 3,035 2,919 2,952 2,004,100
2015/11/26 3,050 3,120 3,035 3,050 1,554,100
2015/11/25 3,225 3,245 3,200 3,215 533,000
2015/11/24 3,225 3,245 3,200 3,215 443,200
2015/11/20 3,225 3,230 3,200 3,230 461,300
2015/11/19 3,235 3,250 3,205 3,220 662,500
2015/11/18 3,250 3,270 3,185 3,190 838,400
2015/11/17 3,220 3,250 3,200 3,235 608,900
2015/11/16 3,090 3,160 3,080 3,155 352,400
2015/11/13 3,130 3,165 3,105 3,160 738,800
2015/11/12 3,210 3,235 3,170 3,180 450,000
2015/11/11 3,155 3,235 3,145 3,215 661,500
2015/11/10 3,150 3,150 3,105 3,150 514,100
2015/11/09 3,070 3,145 3,055 3,125 826,500
2015/11/06 3,030 3,095 3,000 3,050 589,000
2015/11/05 2,935 3,020 2,932 2,980 509,500
2015/11/04 2,976 3,010 2,940 2,950 486,100
2015/11/02 2,951 2,977 2,923 2,926 511,900
2015/10/30 2,970 3,045 2,900 3,020 843,300
2015/10/29 2,975 2,994 2,933 2,960 1,279,200
2015/10/28 2,948 2,972 2,912 2,964 565,300
2015/10/27 2,966 2,978 2,912 2,916 405,000
2015/10/26 2,914 2,986 2,914 2,956 408,000
2015/10/23 2,917 2,945 2,882 2,908 618,500
2015/10/22 2,850 2,876 2,824 2,843 433,100
2015/10/21 2,776 2,897 2,761 2,883 520,400
2015/10/20 2,815 2,850 2,773 2,800 402,800
2015/10/19 2,819 2,848 2,787 2,808 606,700
2015/10/16 2,835 2,867 2,805 2,824 557,000
2015/10/15 2,778 2,815 2,753 2,790 389,800
2015/10/14 2,812 2,828 2,768 2,778 580,900
2015/10/13 2,776 2,839 2,771 2,823 783,600
2015/10/09 2,711 2,822 2,676 2,818 1,208,300
2015/10/08 2,728 2,737 2,655 2,672 738,700
2015/10/07 2,739 2,760 2,690 2,745 751,200
2015/10/06 2,838 2,848 2,740 2,752 910,800
2015/10/05 2,748 2,799 2,747 2,785 636,000
2015/10/02 2,655 2,736 2,642 2,705 445,600
2015/10/01 2,630 2,701 2,606 2,659 627,600
2015/09/30 2,618 2,639 2,569 2,619 705,600
2015/09/29 2,626 2,635 2,533 2,536 1,016,200
2015/09/28 2,735 2,738 2,657 2,676 539,800
2015/09/25 2,652 2,695 2,609 2,690 869,100
2015/09/24 2,651 2,696 2,632 2,632 720,100
2015/09/18 2,739 2,782 2,705 2,741 640,600
2015/09/17 2,759 2,809 2,753 2,789 563,800
2015/09/16 2,712 2,728 2,685 2,716 679,300
2015/09/15 2,740 2,751 2,685 2,703 626,800
2015/09/14 2,744 2,764 2,685 2,693 492,800
2015/09/11 2,720 2,743 2,704 2,729 1,961,800
2015/09/10 2,691 2,731 2,651 2,722 557,100
2015/09/09 2,622 2,769 2,590 2,769 1,433,700
2015/09/08 2,612 2,614 2,518 2,522 567,200
2015/09/07 2,583 2,640 2,556 2,592 686,100
2015/09/04 2,692 2,692 2,572 2,607 620,800
2015/09/03 2,713 2,748 2,675 2,682 577,700
2015/09/02 2,619 2,713 2,605 2,663 792,500
2015/09/01 2,790 2,801 2,693 2,693 723,000
2015/08/31 2,807 2,862 2,771 2,794 800,400
2015/08/28 2,789 2,855 2,751 2,845 972,500
2015/08/27 2,700 2,757 2,672 2,726 876,100
2015/08/26 2,546 2,673 2,535 2,667 1,575,900
2015/08/25 2,620 2,711 2,556 2,564 1,490,500
2015/08/24 2,837 2,870 2,705 2,714 1,174,600
2015/08/21 2,868 2,900 2,852 2,856 844,200
2015/08/20 2,865 2,961 2,865 2,918 774,600
2015/08/19 2,930 2,932 2,861 2,865 458,000
2015/08/18 2,972 2,984 2,934 2,945 267,100
2015/08/17 2,917 2,966 2,911 2,962 344,800
2015/08/14 2,924 2,940 2,886 2,902 506,400
2015/08/13 2,892 2,951 2,877 2,936 858,000
2015/08/12 2,900 2,920 2,841 2,851 586,900
2015/08/11 2,967 2,998 2,895 2,936 482,200
2015/08/10 2,955 2,970 2,901 2,952 892,300
2015/08/07 3,005 3,045 2,995 3,025 662,300
2015/08/06 2,919 3,060 2,905 3,015 1,353,800
2015/08/05 2,749 2,915 2,700 2,877 1,628,800
2015/08/04 2,692 2,736 2,687 2,699 577,500
2015/08/03 2,699 2,728 2,678 2,721 458,900
2015/07/31 2,744 2,753 2,712 2,723 771,400
2015/07/30 2,728 2,799 2,722 2,773 702,700
2015/07/29 2,753 2,772 2,703 2,716 661,600
2015/07/28 2,746 2,749 2,687 2,718 819,300
2015/07/27 2,808 2,812 2,743 2,760 609,700
2015/07/24 2,860 2,868 2,833 2,839 334,000
2015/07/23 2,888 2,905 2,859 2,872 475,100
2015/07/22 2,885 2,894 2,866 2,877 482,900
2015/07/21 2,849 2,921 2,842 2,908 650,100
2015/07/17 2,836 2,852 2,814 2,834 446,200
2015/07/16 2,831 2,834 2,797 2,827 503,900
2015/07/15 2,859 2,866 2,809 2,821 639,700
2015/07/14 2,828 2,867 2,813 2,855 663,500
2015/07/13 2,787 2,810 2,756 2,803 651,800
2015/07/10 2,776 2,796 2,723 2,773 1,110,200
2015/07/09 2,700 2,762 2,641 2,762 999,200
2015/07/08 2,844 2,855 2,735 2,735 997,100
2015/07/07 2,823 2,865 2,812 2,859 709,500
2015/07/06 2,855 2,860 2,783 2,794 965,700
2015/07/03 2,802 2,892 2,801 2,888 983,200
2015/07/02 2,773 2,813 2,759 2,806 704,800
2015/07/01 2,725 2,761 2,717 2,748 610,800
2015/06/30 2,709 2,725 2,685 2,703 520,100
2015/06/29 2,769 2,779 2,707 2,709 720,500
2015/06/26 2,800 2,810 2,767 2,808 561,400
2015/06/25 2,809 2,814 2,772 2,774 476,700
2015/06/24 2,800 2,830 2,782 2,809 628,900
2015/06/23 2,707 2,795 2,698 2,795 831,200
2015/06/22 2,688 2,710 2,665 2,689 585,600
2015/06/19 2,624 2,710 2,624 2,690 1,397,000
2015/06/18 2,646 2,655 2,585 2,589 1,188,600
2015/06/17 2,597 2,654 2,597 2,650 1,198,000
2015/06/16 2,649 2,661 2,617 2,644 748,500
2015/06/15 2,647 2,661 2,623 2,653 712,600
2015/06/12 2,649 2,680 2,629 2,670 1,871,100
2015/06/11 2,614 2,650 2,613 2,649 974,000
2015/06/10 2,670 2,675 2,580 2,586 1,674,600
2015/06/09 2,741 2,745 2,698 2,700 499,700
2015/06/08 2,789 2,792 2,748 2,757 564,000
2015/06/05 2,736 2,767 2,726 2,758 519,000
2015/06/04 2,749 2,798 2,737 2,764 1,277,100
2015/06/03 2,713 2,726 2,686 2,691 928,900
2015/06/02 2,729 2,761 2,719 2,740 552,300
2015/06/01 2,710 2,738 2,698 2,729 670,300
2015/05/29 2,712 2,730 2,686 2,706 1,307,000
2015/05/28 2,774 2,779 2,734 2,743 754,000
2015/05/27 2,743 2,772 2,720 2,772 764,400
2015/05/26 2,760 2,764 2,731 2,754 692,200
2015/05/25 2,769 2,780 2,746 2,760 538,800
2015/05/22 2,750 2,770 2,728 2,769 635,500
2015/05/21 2,740 2,779 2,725 2,750 846,000
2015/05/20 2,767 2,789 2,749 2,753 1,472,400
2015/05/19 2,800 2,815 2,765 2,767 1,007,700
2015/05/18 2,761 2,803 2,733 2,793 877,800
2015/05/15 2,767 2,788 2,744 2,761 1,141,600
2015/05/14 2,719 2,761 2,700 2,743 1,456,700
2015/05/13 2,596 2,746 2,588 2,740 1,804,800
2015/05/12 2,503 2,669 2,484 2,646 1,599,600
2015/05/11 2,484 2,553 2,475 2,544 987,200
2015/05/08 2,440 2,476 2,429 2,472 1,401,600
2015/05/07 2,361 2,414 2,358 2,405 1,110,300
2015/05/01 2,387 2,420 2,353 2,386 1,101,600
2015/04/30 2,356 2,409 2,353 2,379 1,058,500
2015/04/28 2,360 2,397 2,360 2,365 600,100
2015/04/27 2,395 2,411 2,361 2,367 471,400
2015/04/24 2,401 2,405 2,378 2,378 365,000
2015/04/23 2,416 2,423 2,383 2,394 573,900
2015/04/22 2,406 2,425 2,396 2,416 469,100
2015/04/21 2,375 2,393 2,365 2,384 390,400
2015/04/20 2,341 2,378 2,323 2,363 418,500
2015/04/17 2,378 2,384 2,352 2,367 592,700
2015/04/16 2,403 2,404 2,377 2,396 437,300
2015/04/15 2,411 2,429 2,386 2,410 476,600
2015/04/14 2,411 2,442 2,409 2,427 460,500
2015/04/13 2,455 2,457 2,412 2,433 404,900
2015/04/10 2,493 2,495 2,450 2,460 863,900
2015/04/09 2,480 2,525 2,459 2,491 668,400
2015/04/08 2,445 2,467 2,436 2,460 440,000
2015/04/07 2,419 2,444 2,405 2,433 461,100
2015/04/06 2,412 2,428 2,399 2,420 334,700
2015/04/03 2,401 2,428 2,392 2,424 328,000
2015/04/02 2,398 2,439 2,398 2,416 753,000
2015/04/01 2,469 2,509 2,376 2,403 1,255,400
2015/03/31 2,549 2,549 2,477 2,489 739,700
2015/03/30 2,440 2,530 2,430 2,513 1,057,100
2015/03/27 2,446 2,509 2,409 2,436 921,500
2015/03/26 2,490 2,491 2,450 2,464 772,500
2015/03/25 2,510 2,522 2,464 2,513 725,500
2015/03/24 2,545 2,558 2,494 2,512 834,000
2015/03/23 2,533 2,554 2,510 2,550 565,300
2015/03/20 2,499 2,532 2,479 2,524 794,000
2015/03/19 2,431 2,500 2,417 2,488 798,500
2015/03/18 2,445 2,474 2,430 2,467 526,600
2015/03/17 2,464 2,484 2,443 2,473 416,500
2015/03/16 2,454 2,470 2,440 2,449 510,300
2015/03/13 2,450 2,480 2,409 2,454 1,926,400
2015/03/12 2,376 2,421 2,366 2,417 487,500
2015/03/11 2,355 2,398 2,355 2,375 581,300
2015/03/10 2,425 2,450 2,355 2,365 735,700
2015/03/09 2,378 2,430 2,375 2,401 767,700
2015/03/06 2,358 2,406 2,351 2,390 761,700
2015/03/05 2,356 2,390 2,342 2,362 847,600
2015/03/04 2,326 2,350 2,319 2,338 342,200
2015/03/03 2,346 2,363 2,309 2,346 599,500
2015/03/02 2,324 2,378 2,324 2,356 445,000
2015/02/27 2,315 2,337 2,294 2,332 719,100
2015/02/26 2,265 2,324 2,256 2,324 834,500
2015/02/25 2,245 2,282 2,235 2,265 576,000
2015/02/24 2,248 2,267 2,214 2,262 902,200
2015/02/23 2,300 2,303 2,266 2,281 369,700
2015/02/20 2,273 2,290 2,263 2,275 417,700
2015/02/19 2,280 2,298 2,265 2,272 471,100
2015/02/18 2,237 2,273 2,232 2,264 964,000
2015/02/17 2,228 2,231 2,205 2,217 521,200
2015/02/16 2,212 2,256 2,211 2,243 745,100
2015/02/13 2,184 2,215 2,183 2,198 800,700
2015/02/12 2,222 2,233 2,192 2,211 797,800
2015/02/10 2,162 2,193 2,146 2,156 574,900
2015/02/09 2,233 2,239 2,166 2,171 564,800
2015/02/06 2,151 2,207 2,151 2,202 1,289,500
2015/02/05 2,138 2,141 2,078 2,096 1,020,000
2015/02/04 2,177 2,200 2,065 2,171 1,736,100
2015/02/03 2,208 2,224 2,045 2,098 1,021,700
2015/02/02 2,187 2,211 2,162 2,187 470,000
2015/01/30 2,175 2,227 2,175 2,188 768,700
2015/01/29 2,111 2,175 2,111 2,135 619,100
2015/01/28 2,117 2,156 2,111 2,142 518,600
2015/01/27 2,150 2,175 2,133 2,145 591,400
2015/01/26 2,130 2,156 2,104 2,135 707,200
2015/01/23 2,159 2,176 2,150 2,167 361,600
2015/01/22 2,135 2,143 2,122 2,133 735,000
2015/01/21 2,156 2,168 2,132 2,141 581,200
2015/01/20 2,102 2,169 2,096 2,157 674,400
2015/01/19 2,081 2,103 2,061 2,102 572,100
2015/01/16 2,080 2,091 2,023 2,071 978,900
2015/01/15 2,094 2,141 2,094 2,135 398,500
2015/01/14 2,124 2,165 2,097 2,099 732,000
2015/01/13 2,109 2,158 2,096 2,158 760,000
2015/01/09 2,170 2,181 2,142 2,147 1,072,100
2015/01/08 2,120 2,153 2,116 2,142 663,900
2015/01/07 2,066 2,112 2,066 2,097 795,200
2015/01/06 2,130 2,138 2,085 2,100 882,100
2015/01/05 2,180 2,211 2,164 2,191 575,200

このページの先頭へ