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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,600 | 5,770 | 5,590 | 5,760 | 671,000 |
| 2018/12/27 | 5,640 | 5,740 | 5,540 | 5,610 | 1,065,700 |
| 2018/12/26 | 5,460 | 5,630 | 5,450 | 5,540 | 1,042,800 |
| 2018/12/25 | 5,440 | 5,520 | 5,430 | 5,460 | 843,200 |
| 2018/12/21 | 5,690 | 5,720 | 5,570 | 5,610 | 1,119,500 |
| 2018/12/20 | 6,010 | 6,020 | 5,640 | 5,710 | 821,600 |
| 2018/12/19 | 6,040 | 6,100 | 5,930 | 6,090 | 601,600 |
| 2018/12/18 | 6,100 | 6,160 | 5,980 | 6,000 | 630,500 |
| 2018/12/17 | 6,110 | 6,160 | 6,050 | 6,150 | 384,000 |
| 2018/12/14 | 6,110 | 6,210 | 6,010 | 6,040 | 1,181,600 |
| 2018/12/13 | 6,200 | 6,230 | 6,010 | 6,180 | 519,800 |
| 2018/12/12 | 6,090 | 6,170 | 6,030 | 6,130 | 896,000 |
| 2018/12/11 | 6,020 | 6,050 | 5,930 | 5,990 | 656,700 |
| 2018/12/10 | 6,000 | 6,100 | 5,970 | 6,060 | 579,400 |
| 2018/12/07 | 6,050 | 6,140 | 6,050 | 6,100 | 465,200 |
| 2018/12/06 | 6,090 | 6,100 | 5,970 | 6,030 | 715,200 |
| 2018/12/05 | 6,030 | 6,170 | 5,970 | 6,130 | 606,900 |
| 2018/12/04 | 6,270 | 6,370 | 6,120 | 6,190 | 897,000 |
| 2018/12/03 | 6,300 | 6,310 | 6,190 | 6,220 | 465,300 |
| 2018/11/30 | 6,200 | 6,240 | 6,100 | 6,160 | 682,100 |
| 2018/11/29 | 6,300 | 6,330 | 6,140 | 6,160 | 486,700 |
| 2018/11/28 | 6,200 | 6,330 | 6,180 | 6,300 | 586,700 |
| 2018/11/27 | 6,090 | 6,180 | 6,030 | 6,160 | 708,700 |
| 2018/11/26 | 5,910 | 6,020 | 5,890 | 6,000 | 582,200 |
| 2018/11/22 | 5,860 | 5,940 | 5,830 | 5,910 | 472,000 |
| 2018/11/21 | 5,730 | 5,780 | 5,690 | 5,760 | 511,100 |
| 2018/11/20 | 5,870 | 5,930 | 5,840 | 5,890 | 360,500 |
| 2018/11/19 | 5,780 | 5,970 | 5,780 | 5,970 | 411,900 |
| 2018/11/16 | 5,790 | 5,830 | 5,740 | 5,780 | 427,100 |
| 2018/11/15 | 5,840 | 5,860 | 5,720 | 5,750 | 486,000 |
| 2018/11/14 | 5,790 | 5,860 | 5,790 | 5,830 | 515,100 |
| 2018/11/13 | 5,730 | 5,820 | 5,630 | 5,800 | 561,400 |
| 2018/11/12 | 5,800 | 5,910 | 5,740 | 5,900 | 419,700 |
| 2018/11/09 | 5,940 | 5,970 | 5,830 | 5,850 | 616,400 |
| 2018/11/08 | 5,880 | 5,970 | 5,860 | 5,930 | 586,600 |
| 2018/11/07 | 5,710 | 5,880 | 5,670 | 5,780 | 838,500 |
| 2018/11/06 | 5,750 | 5,750 | 5,580 | 5,660 | 753,100 |
| 2018/11/05 | 5,570 | 5,660 | 5,520 | 5,570 | 842,600 |
| 2018/11/02 | 5,490 | 5,700 | 5,420 | 5,620 | 1,005,800 |
| 2018/11/01 | 5,350 | 5,500 | 5,330 | 5,430 | 651,700 |
| 2018/10/31 | 5,300 | 5,370 | 5,270 | 5,340 | 907,600 |
| 2018/10/30 | 5,280 | 5,380 | 5,220 | 5,280 | 1,012,900 |
| 2018/10/29 | 5,390 | 5,460 | 5,290 | 5,320 | 599,400 |
| 2018/10/26 | 5,450 | 5,530 | 5,350 | 5,390 | 836,900 |
| 2018/10/25 | 5,680 | 5,690 | 5,430 | 5,450 | 854,300 |
| 2018/10/24 | 5,840 | 5,880 | 5,740 | 5,830 | 677,800 |
| 2018/10/23 | 5,890 | 5,900 | 5,750 | 5,780 | 722,500 |
| 2018/10/22 | 5,860 | 6,000 | 5,790 | 5,970 | 478,400 |
| 2018/10/19 | 5,770 | 5,860 | 5,730 | 5,850 | 666,200 |
| 2018/10/18 | 5,940 | 5,970 | 5,900 | 5,950 | 427,200 |
| 2018/10/17 | 6,010 | 6,100 | 5,970 | 5,980 | 558,400 |
| 2018/10/16 | 5,890 | 5,980 | 5,850 | 5,960 | 729,700 |
| 2018/10/15 | 5,850 | 5,960 | 5,830 | 5,890 | 667,800 |
| 2018/10/12 | 5,770 | 5,920 | 5,770 | 5,900 | 1,275,200 |
| 2018/10/11 | 5,940 | 6,060 | 5,820 | 5,880 | 872,200 |
| 2018/10/10 | 6,170 | 6,190 | 6,010 | 6,110 | 550,300 |
| 2018/10/09 | 6,130 | 6,220 | 6,040 | 6,150 | 725,400 |
| 2018/10/05 | 6,160 | 6,220 | 6,110 | 6,150 | 597,600 |
| 2018/10/04 | 6,240 | 6,260 | 6,130 | 6,180 | 885,400 |
| 2018/10/03 | 6,200 | 6,240 | 6,120 | 6,200 | 552,600 |
| 2018/10/02 | 6,220 | 6,270 | 6,150 | 6,230 | 847,600 |
| 2018/10/01 | 6,070 | 6,180 | 6,020 | 6,120 | 567,000 |
| 2018/09/28 | 6,050 | 6,130 | 5,940 | 6,000 | 909,900 |
| 2018/09/27 | 5,980 | 6,060 | 5,860 | 5,950 | 1,067,100 |
| 2018/09/26 | 5,990 | 6,070 | 5,940 | 6,000 | 1,115,200 |
| 2018/09/25 | 6,180 | 6,210 | 5,980 | 5,990 | 968,300 |
| 2018/09/21 | 6,150 | 6,220 | 6,100 | 6,190 | 983,500 |
| 2018/09/20 | 6,050 | 6,100 | 5,980 | 6,050 | 780,500 |
| 2018/09/19 | 6,000 | 6,050 | 5,950 | 6,000 | 781,500 |
| 2018/09/18 | 5,730 | 5,930 | 5,720 | 5,900 | 692,300 |
| 2018/09/14 | 5,610 | 5,730 | 5,590 | 5,710 | 1,292,400 |
| 2018/09/13 | 5,440 | 5,510 | 5,430 | 5,500 | 534,400 |
| 2018/09/12 | 5,360 | 5,420 | 5,300 | 5,380 | 466,000 |
| 2018/09/11 | 5,280 | 5,350 | 5,260 | 5,300 | 388,200 |
| 2018/09/10 | 5,200 | 5,240 | 5,180 | 5,230 | 347,500 |
| 2018/09/07 | 5,240 | 5,240 | 5,160 | 5,210 | 418,300 |
| 2018/09/06 | 5,280 | 5,310 | 5,230 | 5,240 | 482,400 |
| 2018/09/05 | 5,330 | 5,350 | 5,280 | 5,310 | 367,900 |
| 2018/09/04 | 5,310 | 5,350 | 5,250 | 5,330 | 372,100 |
| 2018/09/03 | 5,350 | 5,350 | 5,260 | 5,260 | 382,100 |
| 2018/08/31 | 5,260 | 5,320 | 5,200 | 5,300 | 399,800 |
| 2018/08/30 | 5,340 | 5,350 | 5,220 | 5,260 | 622,200 |
| 2018/08/29 | 5,190 | 5,310 | 5,190 | 5,260 | 520,200 |
| 2018/08/28 | 5,180 | 5,230 | 5,120 | 5,180 | 494,100 |
| 2018/08/27 | 5,070 | 5,120 | 5,050 | 5,100 | 250,700 |
| 2018/08/24 | 4,980 | 5,040 | 4,965 | 5,020 | 288,700 |
| 2018/08/23 | 4,930 | 4,930 | 4,875 | 4,910 | 408,900 |
| 2018/08/22 | 4,840 | 4,920 | 4,825 | 4,905 | 388,600 |
| 2018/08/21 | 4,690 | 4,835 | 4,665 | 4,815 | 551,000 |
| 2018/08/20 | 4,665 | 4,740 | 4,665 | 4,720 | 474,600 |
| 2018/08/17 | 4,720 | 4,720 | 4,655 | 4,680 | 515,300 |
| 2018/08/16 | 4,555 | 4,735 | 4,545 | 4,725 | 721,600 |
| 2018/08/15 | 4,780 | 4,820 | 4,680 | 4,715 | 399,100 |
| 2018/08/14 | 4,660 | 4,725 | 4,595 | 4,725 | 696,200 |
| 2018/08/13 | 4,840 | 4,865 | 4,660 | 4,660 | 709,700 |
| 2018/08/10 | 4,980 | 4,980 | 4,875 | 4,895 | 626,900 |
| 2018/08/09 | 4,905 | 4,975 | 4,900 | 4,940 | 327,500 |
| 2018/08/08 | 4,885 | 4,970 | 4,880 | 4,910 | 504,300 |
| 2018/08/07 | 4,910 | 4,920 | 4,830 | 4,875 | 481,600 |
| 2018/08/06 | 5,080 | 5,090 | 4,900 | 4,910 | 618,200 |
| 2018/08/03 | 5,150 | 5,190 | 5,120 | 5,140 | 579,600 |
| 2018/08/02 | 5,120 | 5,190 | 5,090 | 5,110 | 300,300 |
| 2018/08/01 | 5,010 | 5,150 | 5,000 | 5,110 | 575,400 |
| 2018/07/31 | 4,900 | 5,020 | 4,885 | 4,995 | 535,100 |
| 2018/07/30 | 5,010 | 5,050 | 4,935 | 4,940 | 420,700 |
| 2018/07/27 | 5,120 | 5,120 | 4,975 | 5,010 | 573,800 |
| 2018/07/26 | 5,210 | 5,270 | 5,110 | 5,130 | 518,900 |
| 2018/07/25 | 5,090 | 5,120 | 5,060 | 5,110 | 308,300 |
| 2018/07/24 | 5,050 | 5,060 | 5,010 | 5,020 | 305,900 |
| 2018/07/23 | 5,040 | 5,050 | 4,980 | 5,000 | 453,000 |
| 2018/07/20 | 5,060 | 5,130 | 5,010 | 5,070 | 540,700 |
| 2018/07/19 | 5,140 | 5,140 | 5,060 | 5,070 | 360,200 |
| 2018/07/18 | 5,230 | 5,240 | 5,140 | 5,140 | 304,600 |
| 2018/07/17 | 5,210 | 5,240 | 5,160 | 5,160 | 432,500 |
| 2018/07/13 | 5,140 | 5,260 | 5,110 | 5,180 | 617,600 |
| 2018/07/12 | 5,060 | 5,160 | 5,060 | 5,110 | 487,600 |
| 2018/07/11 | 5,070 | 5,110 | 4,945 | 5,040 | 506,200 |
| 2018/07/10 | 5,170 | 5,180 | 5,070 | 5,120 | 420,100 |
| 2018/07/09 | 5,020 | 5,160 | 5,010 | 5,120 | 360,800 |
| 2018/07/06 | 4,915 | 5,040 | 4,900 | 5,030 | 570,500 |
| 2018/07/05 | 4,955 | 5,040 | 4,875 | 4,935 | 623,400 |
| 2018/07/04 | 4,970 | 5,020 | 4,935 | 4,955 | 505,200 |
| 2018/07/03 | 5,020 | 5,090 | 4,955 | 5,010 | 621,500 |
| 2018/07/02 | 5,160 | 5,200 | 5,030 | 5,040 | 461,400 |
| 2018/06/29 | 5,220 | 5,240 | 5,140 | 5,170 | 559,000 |
| 2018/06/28 | 5,240 | 5,250 | 5,090 | 5,210 | 590,000 |
| 2018/06/27 | 5,320 | 5,330 | 5,220 | 5,270 | 439,200 |
| 2018/06/26 | 5,140 | 5,300 | 5,060 | 5,280 | 538,900 |
| 2018/06/25 | 5,200 | 5,260 | 5,130 | 5,220 | 531,300 |
| 2018/06/22 | 5,050 | 5,200 | 5,010 | 5,160 | 534,900 |
| 2018/06/21 | 5,010 | 5,090 | 5,000 | 5,070 | 378,400 |
| 2018/06/20 | 4,970 | 5,040 | 4,955 | 5,020 | 663,500 |
| 2018/06/19 | 5,040 | 5,100 | 5,020 | 5,020 | 450,400 |
| 2018/06/18 | 5,100 | 5,130 | 5,070 | 5,120 | 331,700 |
| 2018/06/15 | 5,140 | 5,200 | 5,110 | 5,150 | 548,500 |
| 2018/06/14 | 5,080 | 5,130 | 5,070 | 5,090 | 464,500 |
| 2018/06/13 | 5,110 | 5,180 | 5,080 | 5,140 | 393,300 |
| 2018/06/12 | 5,020 | 5,260 | 5,010 | 5,130 | 720,500 |
| 2018/06/11 | 5,310 | 5,320 | 5,160 | 5,160 | 509,500 |
| 2018/06/08 | 5,290 | 5,320 | 5,220 | 5,240 | 925,300 |
| 2018/06/07 | 5,250 | 5,310 | 5,230 | 5,250 | 570,500 |
| 2018/06/06 | 5,160 | 5,220 | 5,110 | 5,200 | 477,700 |
| 2018/06/05 | 5,180 | 5,250 | 5,130 | 5,160 | 566,100 |
| 2018/06/04 | 5,170 | 5,250 | 5,170 | 5,180 | 377,200 |
| 2018/06/01 | 5,130 | 5,200 | 5,080 | 5,100 | 574,600 |
| 2018/05/31 | 5,190 | 5,190 | 5,110 | 5,120 | 1,321,600 |
| 2018/05/30 | 5,140 | 5,180 | 5,110 | 5,140 | 700,300 |
| 2018/05/29 | 5,230 | 5,280 | 5,200 | 5,270 | 469,600 |
| 2018/05/28 | 5,230 | 5,350 | 5,210 | 5,300 | 551,000 |
| 2018/05/25 | 5,060 | 5,180 | 5,060 | 5,160 | 306,700 |
| 2018/05/24 | 5,120 | 5,150 | 5,040 | 5,060 | 391,500 |
| 2018/05/23 | 5,130 | 5,200 | 5,090 | 5,120 | 452,400 |
| 2018/05/22 | 5,160 | 5,190 | 5,120 | 5,170 | 359,500 |
| 2018/05/21 | 5,080 | 5,190 | 5,080 | 5,160 | 367,800 |
| 2018/05/18 | 4,985 | 5,110 | 4,965 | 5,080 | 531,900 |
| 2018/05/17 | 4,920 | 4,990 | 4,900 | 4,960 | 528,400 |
| 2018/05/16 | 4,930 | 4,965 | 4,905 | 4,920 | 472,400 |
| 2018/05/15 | 4,945 | 4,970 | 4,915 | 4,930 | 523,800 |
| 2018/05/14 | 4,770 | 4,950 | 4,680 | 4,915 | 1,085,900 |
| 2018/05/11 | 4,915 | 5,040 | 4,895 | 5,000 | 688,800 |
| 2018/05/10 | 4,840 | 4,935 | 4,835 | 4,915 | 343,600 |
| 2018/05/09 | 4,860 | 4,870 | 4,810 | 4,855 | 397,700 |
| 2018/05/08 | 4,790 | 4,880 | 4,760 | 4,820 | 467,700 |
| 2018/05/07 | 4,895 | 4,895 | 4,810 | 4,815 | 540,200 |
| 2018/05/02 | 4,910 | 4,910 | 4,845 | 4,880 | 475,300 |
| 2018/05/01 | 4,880 | 4,940 | 4,870 | 4,925 | 599,400 |
| 2018/04/27 | 4,910 | 4,930 | 4,835 | 4,875 | 683,800 |
| 2018/04/26 | 4,885 | 4,930 | 4,870 | 4,910 | 508,000 |
| 2018/04/25 | 4,865 | 4,905 | 4,850 | 4,895 | 374,000 |
| 2018/04/24 | 4,850 | 4,885 | 4,815 | 4,865 | 589,800 |
| 2018/04/23 | 4,855 | 4,880 | 4,810 | 4,870 | 411,300 |
| 2018/04/20 | 4,885 | 4,960 | 4,850 | 4,900 | 520,700 |
| 2018/04/19 | 4,860 | 4,905 | 4,845 | 4,895 | 512,200 |
| 2018/04/18 | 4,740 | 4,845 | 4,730 | 4,830 | 578,900 |
| 2018/04/17 | 4,730 | 4,735 | 4,700 | 4,715 | 318,100 |
| 2018/04/16 | 4,720 | 4,740 | 4,685 | 4,730 | 303,700 |
| 2018/04/13 | 4,720 | 4,745 | 4,635 | 4,660 | 678,200 |
| 2018/04/12 | 4,690 | 4,700 | 4,660 | 4,680 | 300,100 |
| 2018/04/11 | 4,745 | 4,755 | 4,680 | 4,695 | 687,300 |
| 2018/04/10 | 4,635 | 4,770 | 4,625 | 4,730 | 964,500 |
| 2018/04/09 | 4,595 | 4,715 | 4,595 | 4,705 | 646,400 |
| 2018/04/06 | 4,610 | 4,635 | 4,580 | 4,610 | 620,700 |
| 2018/04/05 | 4,550 | 4,600 | 4,505 | 4,590 | 678,100 |
| 2018/04/04 | 4,460 | 4,475 | 4,405 | 4,420 | 505,100 |
| 2018/04/03 | 4,335 | 4,465 | 4,310 | 4,445 | 671,400 |
| 2018/04/02 | 4,355 | 4,450 | 4,345 | 4,405 | 385,100 |
| 2018/03/30 | 4,425 | 4,450 | 4,385 | 4,420 | 612,200 |
| 2018/03/29 | 4,400 | 4,420 | 4,295 | 4,360 | 625,600 |
| 2018/03/28 | 4,345 | 4,345 | 4,200 | 4,295 | 1,004,600 |
| 2018/03/27 | 4,175 | 4,320 | 4,175 | 4,320 | 758,900 |
| 2018/03/26 | 4,060 | 4,170 | 4,045 | 4,170 | 653,100 |
| 2018/03/23 | 4,155 | 4,200 | 4,070 | 4,090 | 1,272,600 |
| 2018/03/22 | 4,200 | 4,330 | 4,190 | 4,325 | 699,600 |
| 2018/03/20 | 4,165 | 4,200 | 4,150 | 4,180 | 590,600 |
| 2018/03/19 | 4,295 | 4,310 | 4,220 | 4,235 | 556,300 |
| 2018/03/16 | 4,345 | 4,385 | 4,340 | 4,360 | 915,800 |
| 2018/03/15 | 4,250 | 4,325 | 4,220 | 4,305 | 482,400 |
| 2018/03/14 | 4,290 | 4,315 | 4,210 | 4,235 | 724,300 |
| 2018/03/13 | 4,340 | 4,385 | 4,305 | 4,375 | 497,900 |
| 2018/03/12 | 4,395 | 4,395 | 4,290 | 4,340 | 584,900 |
| 2018/03/09 | 4,265 | 4,335 | 4,215 | 4,255 | 1,592,900 |
| 2018/03/08 | 4,150 | 4,200 | 4,125 | 4,195 | 1,112,200 |
| 2018/03/07 | 4,105 | 4,150 | 4,075 | 4,100 | 878,300 |
| 2018/03/06 | 4,220 | 4,230 | 4,145 | 4,150 | 657,800 |
| 2018/03/05 | 4,110 | 4,130 | 4,085 | 4,100 | 1,054,500 |
| 2018/03/02 | 4,100 | 4,120 | 4,050 | 4,085 | 1,151,700 |
| 2018/03/01 | 4,230 | 4,240 | 4,170 | 4,205 | 812,200 |
| 2018/02/28 | 4,240 | 4,295 | 4,230 | 4,260 | 920,700 |
| 2018/02/27 | 4,225 | 4,275 | 4,190 | 4,255 | 1,042,800 |
| 2018/02/26 | 4,085 | 4,200 | 4,075 | 4,170 | 815,800 |
| 2018/02/23 | 4,015 | 4,035 | 4,000 | 4,020 | 376,800 |
| 2018/02/22 | 4,050 | 4,055 | 3,960 | 3,995 | 602,400 |
| 2018/02/21 | 3,985 | 4,090 | 3,980 | 4,050 | 769,100 |
| 2018/02/20 | 3,995 | 4,005 | 3,945 | 3,980 | 561,100 |
| 2018/02/19 | 3,975 | 4,030 | 3,935 | 4,020 | 553,100 |
| 2018/02/16 | 3,865 | 3,950 | 3,845 | 3,940 | 651,800 |
| 2018/02/15 | 3,865 | 3,910 | 3,835 | 3,865 | 660,300 |
| 2018/02/14 | 3,805 | 3,865 | 3,785 | 3,825 | 850,100 |
| 2018/02/13 | 3,920 | 3,960 | 3,780 | 3,795 | 832,400 |
| 2018/02/09 | 3,885 | 3,915 | 3,820 | 3,860 | 1,162,800 |
| 2018/02/08 | 4,040 | 4,090 | 3,975 | 4,035 | 748,000 |
| 2018/02/07 | 4,130 | 4,205 | 4,035 | 4,045 | 1,153,900 |
| 2018/02/06 | 4,125 | 4,150 | 3,915 | 4,025 | 1,663,800 |
| 2018/02/05 | 4,450 | 4,450 | 4,310 | 4,325 | 878,600 |
| 2018/02/02 | 4,535 | 4,550 | 4,455 | 4,475 | 444,500 |
| 2018/02/01 | 4,515 | 4,575 | 4,485 | 4,570 | 479,600 |
| 2018/01/31 | 4,500 | 4,525 | 4,435 | 4,445 | 509,100 |
| 2018/01/30 | 4,595 | 4,630 | 4,470 | 4,485 | 553,600 |
| 2018/01/29 | 4,610 | 4,685 | 4,610 | 4,635 | 451,600 |
| 2018/01/26 | 4,575 | 4,655 | 4,565 | 4,595 | 546,200 |
| 2018/01/25 | 4,580 | 4,610 | 4,510 | 4,520 | 597,500 |
| 2018/01/24 | 4,665 | 4,695 | 4,610 | 4,620 | 390,800 |
| 2018/01/23 | 4,615 | 4,685 | 4,605 | 4,685 | 415,200 |
| 2018/01/22 | 4,660 | 4,675 | 4,600 | 4,620 | 313,700 |
| 2018/01/19 | 4,730 | 4,730 | 4,650 | 4,660 | 505,600 |
| 2018/01/18 | 4,755 | 4,805 | 4,720 | 4,735 | 981,200 |
| 2018/01/17 | 4,675 | 4,720 | 4,670 | 4,715 | 511,300 |
| 2018/01/16 | 4,650 | 4,735 | 4,635 | 4,720 | 307,000 |
| 2018/01/15 | 4,635 | 4,695 | 4,635 | 4,655 | 592,800 |
| 2018/01/12 | 4,635 | 4,660 | 4,570 | 4,580 | 676,100 |
| 2018/01/11 | 4,670 | 4,670 | 4,620 | 4,640 | 339,000 |
| 2018/01/10 | 4,725 | 4,730 | 4,640 | 4,665 | 269,600 |
| 2018/01/09 | 4,770 | 4,805 | 4,715 | 4,730 | 435,500 |
| 2018/01/05 | 4,695 | 4,720 | 4,690 | 4,720 | 511,400 |
| 2018/01/04 | 4,515 | 4,675 | 4,485 | 4,665 | 650,200 |