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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,650 | 4,670 | 4,585 | 4,595 | 376,300 |
| 2019/12/27 | 4,760 | 4,775 | 4,700 | 4,720 | 268,600 |
| 2019/12/26 | 4,660 | 4,735 | 4,660 | 4,730 | 199,800 |
| 2019/12/25 | 4,730 | 4,730 | 4,665 | 4,685 | 170,700 |
| 2019/12/24 | 4,730 | 4,745 | 4,700 | 4,725 | 171,200 |
| 2019/12/23 | 4,800 | 4,805 | 4,710 | 4,735 | 317,700 |
| 2019/12/20 | 4,790 | 4,830 | 4,760 | 4,770 | 526,600 |
| 2019/12/19 | 4,780 | 4,795 | 4,705 | 4,775 | 406,100 |
| 2019/12/18 | 4,815 | 4,850 | 4,760 | 4,795 | 434,500 |
| 2019/12/17 | 4,825 | 4,835 | 4,755 | 4,775 | 463,900 |
| 2019/12/16 | 4,795 | 4,835 | 4,750 | 4,755 | 567,800 |
| 2019/12/13 | 4,695 | 4,805 | 4,685 | 4,795 | 1,351,200 |
| 2019/12/12 | 4,580 | 4,610 | 4,555 | 4,555 | 417,300 |
| 2019/12/11 | 4,490 | 4,605 | 4,490 | 4,580 | 501,000 |
| 2019/12/10 | 4,485 | 4,540 | 4,470 | 4,480 | 362,400 |
| 2019/12/09 | 4,590 | 4,610 | 4,530 | 4,550 | 362,200 |
| 2019/12/06 | 4,565 | 4,580 | 4,515 | 4,545 | 446,300 |
| 2019/12/05 | 4,455 | 4,515 | 4,445 | 4,505 | 380,000 |
| 2019/12/04 | 4,415 | 4,450 | 4,390 | 4,405 | 470,100 |
| 2019/12/03 | 4,375 | 4,420 | 4,360 | 4,405 | 432,700 |
| 2019/12/02 | 4,395 | 4,475 | 4,380 | 4,440 | 373,500 |
| 2019/11/29 | 4,400 | 4,420 | 4,325 | 4,335 | 417,500 |
| 2019/11/28 | 4,395 | 4,420 | 4,370 | 4,385 | 332,000 |
| 2019/11/27 | 4,425 | 4,465 | 4,395 | 4,395 | 461,500 |
| 2019/11/26 | 4,350 | 4,425 | 4,335 | 4,415 | 1,023,800 |
| 2019/11/25 | 4,355 | 4,380 | 4,310 | 4,330 | 461,600 |
| 2019/11/22 | 4,260 | 4,320 | 4,225 | 4,305 | 606,100 |
| 2019/11/21 | 4,320 | 4,340 | 4,185 | 4,255 | 808,300 |
| 2019/11/20 | 4,460 | 4,490 | 4,325 | 4,335 | 715,100 |
| 2019/11/19 | 4,565 | 4,575 | 4,480 | 4,485 | 494,200 |
| 2019/11/18 | 4,605 | 4,650 | 4,580 | 4,630 | 492,900 |
| 2019/11/15 | 4,655 | 4,720 | 4,625 | 4,630 | 484,700 |
| 2019/11/14 | 4,815 | 4,815 | 4,630 | 4,630 | 480,100 |
| 2019/11/13 | 4,915 | 4,925 | 4,785 | 4,810 | 728,600 |
| 2019/11/12 | 4,975 | 5,020 | 4,935 | 4,960 | 807,600 |
| 2019/11/11 | 4,785 | 5,010 | 4,770 | 4,975 | 1,133,100 |
| 2019/11/08 | 4,515 | 4,550 | 4,475 | 4,525 | 827,600 |
| 2019/11/07 | 4,480 | 4,490 | 4,430 | 4,445 | 326,900 |
| 2019/11/06 | 4,545 | 4,565 | 4,450 | 4,480 | 453,500 |
| 2019/11/05 | 4,480 | 4,535 | 4,435 | 4,520 | 519,300 |
| 2019/11/01 | 4,415 | 4,425 | 4,370 | 4,385 | 301,800 |
| 2019/10/31 | 4,445 | 4,510 | 4,435 | 4,480 | 479,100 |
| 2019/10/30 | 4,360 | 4,430 | 4,335 | 4,415 | 949,300 |
| 2019/10/29 | 4,400 | 4,415 | 4,365 | 4,375 | 490,000 |
| 2019/10/28 | 4,455 | 4,460 | 4,370 | 4,370 | 283,600 |
| 2019/10/25 | 4,430 | 4,460 | 4,390 | 4,410 | 462,700 |
| 2019/10/24 | 4,410 | 4,515 | 4,400 | 4,485 | 598,900 |
| 2019/10/23 | 4,400 | 4,425 | 4,340 | 4,375 | 376,800 |
| 2019/10/21 | 4,360 | 4,375 | 4,325 | 4,360 | 266,800 |
| 2019/10/18 | 4,330 | 4,380 | 4,315 | 4,360 | 414,500 |
| 2019/10/17 | 4,285 | 4,320 | 4,265 | 4,290 | 395,300 |
| 2019/10/16 | 4,375 | 4,400 | 4,290 | 4,295 | 628,500 |
| 2019/10/15 | 4,300 | 4,300 | 4,260 | 4,275 | 511,200 |
| 2019/10/11 | 4,255 | 4,255 | 4,160 | 4,200 | 558,500 |
| 2019/10/10 | 4,185 | 4,220 | 4,140 | 4,210 | 355,000 |
| 2019/10/09 | 4,160 | 4,165 | 4,120 | 4,160 | 427,200 |
| 2019/10/08 | 4,265 | 4,300 | 4,210 | 4,215 | 451,300 |
| 2019/10/07 | 4,205 | 4,280 | 4,195 | 4,255 | 396,300 |
| 2019/10/04 | 4,200 | 4,220 | 4,180 | 4,215 | 500,300 |
| 2019/10/03 | 4,245 | 4,270 | 4,165 | 4,165 | 668,000 |
| 2019/10/02 | 4,540 | 4,545 | 4,345 | 4,350 | 1,076,700 |
| 2019/10/01 | 4,525 | 4,645 | 4,525 | 4,600 | 570,600 |
| 2019/09/30 | 4,480 | 4,535 | 4,465 | 4,495 | 594,100 |
| 2019/09/27 | 4,565 | 4,585 | 4,435 | 4,470 | 596,400 |
| 2019/09/26 | 4,620 | 4,685 | 4,565 | 4,595 | 674,700 |
| 2019/09/25 | 4,525 | 4,580 | 4,515 | 4,565 | 465,100 |
| 2019/09/24 | 4,555 | 4,575 | 4,550 | 4,555 | 469,100 |
| 2019/09/20 | 4,565 | 4,590 | 4,520 | 4,555 | 592,600 |
| 2019/09/19 | 4,580 | 4,610 | 4,540 | 4,560 | 425,900 |
| 2019/09/18 | 4,495 | 4,570 | 4,495 | 4,550 | 447,000 |
| 2019/09/17 | 4,555 | 4,555 | 4,465 | 4,495 | 598,300 |
| 2019/09/13 | 4,645 | 4,645 | 4,545 | 4,570 | 1,268,100 |
| 2019/09/12 | 4,575 | 4,660 | 4,565 | 4,595 | 720,500 |
| 2019/09/11 | 4,535 | 4,585 | 4,505 | 4,580 | 547,900 |
| 2019/09/10 | 4,545 | 4,545 | 4,475 | 4,495 | 508,300 |
| 2019/09/09 | 4,490 | 4,530 | 4,465 | 4,505 | 503,300 |
| 2019/09/06 | 4,470 | 4,505 | 4,465 | 4,500 | 715,200 |
| 2019/09/05 | 4,335 | 4,470 | 4,285 | 4,440 | 837,200 |
| 2019/09/04 | 4,430 | 4,430 | 4,320 | 4,340 | 550,100 |
| 2019/09/03 | 4,505 | 4,510 | 4,445 | 4,455 | 375,800 |
| 2019/09/02 | 4,515 | 4,535 | 4,495 | 4,500 | 308,100 |
| 2019/08/30 | 4,495 | 4,520 | 4,460 | 4,495 | 505,000 |
| 2019/08/29 | 4,485 | 4,485 | 4,395 | 4,455 | 548,300 |
| 2019/08/28 | 4,535 | 4,585 | 4,525 | 4,530 | 347,500 |
| 2019/08/27 | 4,515 | 4,575 | 4,515 | 4,550 | 384,700 |
| 2019/08/26 | 4,575 | 4,590 | 4,480 | 4,510 | 795,100 |
| 2019/08/23 | 4,775 | 4,785 | 4,700 | 4,720 | 349,700 |
| 2019/08/22 | 4,795 | 4,810 | 4,755 | 4,780 | 295,600 |
| 2019/08/21 | 4,800 | 4,805 | 4,745 | 4,770 | 401,200 |
| 2019/08/20 | 4,865 | 4,900 | 4,845 | 4,895 | 354,300 |
| 2019/08/19 | 4,845 | 4,865 | 4,815 | 4,845 | 353,000 |
| 2019/08/16 | 4,710 | 4,795 | 4,660 | 4,775 | 629,500 |
| 2019/08/15 | 4,770 | 4,800 | 4,720 | 4,770 | 621,900 |
| 2019/08/14 | 4,835 | 4,865 | 4,795 | 4,840 | 456,500 |
| 2019/08/13 | 4,845 | 4,890 | 4,750 | 4,770 | 548,300 |
| 2019/08/09 | 4,855 | 4,925 | 4,815 | 4,895 | 763,700 |
| 2019/08/08 | 4,695 | 4,825 | 4,635 | 4,775 | 460,300 |
| 2019/08/07 | 4,780 | 4,800 | 4,655 | 4,675 | 774,500 |
| 2019/08/06 | 4,615 | 4,860 | 4,615 | 4,845 | 642,500 |
| 2019/08/05 | 4,655 | 4,910 | 4,655 | 4,755 | 1,067,000 |
| 2019/08/02 | 4,705 | 4,790 | 4,690 | 4,725 | 750,200 |
| 2019/08/01 | 4,765 | 4,835 | 4,705 | 4,830 | 751,500 |
| 2019/07/31 | 4,740 | 4,795 | 4,700 | 4,785 | 737,600 |
| 2019/07/30 | 4,720 | 4,805 | 4,715 | 4,745 | 406,800 |
| 2019/07/29 | 4,650 | 4,685 | 4,630 | 4,675 | 330,800 |
| 2019/07/26 | 4,710 | 4,735 | 4,665 | 4,675 | 288,500 |
| 2019/07/25 | 4,745 | 4,775 | 4,680 | 4,680 | 395,400 |
| 2019/07/24 | 4,740 | 4,750 | 4,710 | 4,740 | 436,000 |
| 2019/07/23 | 4,610 | 4,700 | 4,585 | 4,680 | 431,200 |
| 2019/07/22 | 4,705 | 4,725 | 4,625 | 4,645 | 499,600 |
| 2019/07/19 | 4,600 | 4,700 | 4,580 | 4,700 | 543,600 |
| 2019/07/18 | 4,650 | 4,670 | 4,555 | 4,565 | 626,100 |
| 2019/07/17 | 4,580 | 4,685 | 4,575 | 4,670 | 541,700 |
| 2019/07/16 | 4,580 | 4,615 | 4,555 | 4,585 | 409,300 |
| 2019/07/12 | 4,610 | 4,645 | 4,595 | 4,610 | 616,600 |
| 2019/07/11 | 4,610 | 4,645 | 4,585 | 4,610 | 508,000 |
| 2019/07/10 | 4,670 | 4,685 | 4,620 | 4,645 | 710,400 |
| 2019/07/09 | 4,710 | 4,740 | 4,680 | 4,710 | 532,300 |
| 2019/07/08 | 4,740 | 4,755 | 4,695 | 4,710 | 650,700 |
| 2019/07/05 | 4,815 | 4,815 | 4,750 | 4,775 | 410,200 |
| 2019/07/04 | 4,815 | 4,860 | 4,790 | 4,800 | 449,500 |
| 2019/07/03 | 4,935 | 4,940 | 4,805 | 4,815 | 759,300 |
| 2019/07/02 | 4,950 | 4,995 | 4,920 | 4,995 | 569,900 |
| 2019/07/01 | 4,900 | 4,960 | 4,840 | 4,950 | 558,200 |
| 2019/06/28 | 4,865 | 4,895 | 4,830 | 4,855 | 772,300 |
| 2019/06/27 | 4,830 | 4,885 | 4,805 | 4,880 | 499,100 |
| 2019/06/26 | 4,825 | 4,840 | 4,775 | 4,790 | 443,700 |
| 2019/06/25 | 4,800 | 4,920 | 4,790 | 4,885 | 588,200 |
| 2019/06/24 | 4,890 | 4,895 | 4,780 | 4,785 | 437,100 |
| 2019/06/21 | 4,865 | 4,890 | 4,820 | 4,840 | 795,300 |
| 2019/06/20 | 4,865 | 4,895 | 4,815 | 4,820 | 546,000 |
| 2019/06/19 | 4,825 | 4,895 | 4,820 | 4,840 | 573,900 |
| 2019/06/18 | 4,780 | 4,815 | 4,755 | 4,780 | 547,900 |
| 2019/06/17 | 4,765 | 4,795 | 4,715 | 4,775 | 471,200 |
| 2019/06/14 | 4,725 | 4,795 | 4,700 | 4,780 | 759,700 |
| 2019/06/13 | 4,720 | 4,740 | 4,685 | 4,705 | 349,100 |
| 2019/06/12 | 4,710 | 4,775 | 4,685 | 4,730 | 462,800 |
| 2019/06/11 | 4,720 | 4,745 | 4,690 | 4,715 | 356,100 |
| 2019/06/10 | 4,710 | 4,740 | 4,660 | 4,710 | 665,700 |
| 2019/06/07 | 4,715 | 4,730 | 4,680 | 4,685 | 275,300 |
| 2019/06/06 | 4,700 | 4,740 | 4,680 | 4,690 | 465,700 |
| 2019/06/05 | 4,650 | 4,740 | 4,650 | 4,700 | 487,000 |
| 2019/06/04 | 4,570 | 4,630 | 4,545 | 4,615 | 677,600 |
| 2019/06/03 | 4,540 | 4,565 | 4,500 | 4,505 | 480,900 |
| 2019/05/31 | 4,595 | 4,685 | 4,590 | 4,610 | 726,400 |
| 2019/05/30 | 4,540 | 4,665 | 4,525 | 4,635 | 419,200 |
| 2019/05/29 | 4,585 | 4,625 | 4,520 | 4,560 | 769,100 |
| 2019/05/28 | 4,720 | 4,780 | 4,640 | 4,650 | 1,074,900 |
| 2019/05/27 | 4,770 | 4,800 | 4,720 | 4,720 | 410,200 |
| 2019/05/24 | 4,720 | 4,760 | 4,640 | 4,750 | 544,000 |
| 2019/05/23 | 4,810 | 4,825 | 4,715 | 4,725 | 560,400 |
| 2019/05/22 | 4,805 | 4,865 | 4,795 | 4,860 | 665,400 |
| 2019/05/21 | 4,780 | 4,820 | 4,745 | 4,805 | 581,500 |
| 2019/05/20 | 4,780 | 4,875 | 4,780 | 4,845 | 779,400 |
| 2019/05/17 | 4,695 | 4,765 | 4,675 | 4,730 | 773,900 |
| 2019/05/16 | 4,575 | 4,675 | 4,535 | 4,645 | 980,200 |
| 2019/05/15 | 4,640 | 4,700 | 4,580 | 4,645 | 563,600 |
| 2019/05/14 | 4,580 | 4,700 | 4,560 | 4,645 | 588,900 |
| 2019/05/13 | 4,645 | 4,690 | 4,625 | 4,690 | 482,300 |
| 2019/05/10 | 4,620 | 4,750 | 4,595 | 4,640 | 854,400 |
| 2019/05/09 | 4,715 | 4,730 | 4,635 | 4,655 | 670,600 |
| 2019/05/08 | 4,785 | 4,810 | 4,740 | 4,760 | 643,400 |
| 2019/05/07 | 4,935 | 4,935 | 4,840 | 4,850 | 642,100 |
| 2019/04/26 | 4,920 | 4,955 | 4,860 | 4,930 | 787,800 |
| 2019/04/25 | 5,050 | 5,060 | 4,940 | 5,000 | 498,100 |
| 2019/04/24 | 5,130 | 5,140 | 5,040 | 5,080 | 407,100 |
| 2019/04/23 | 5,130 | 5,160 | 5,080 | 5,110 | 373,400 |
| 2019/04/22 | 5,100 | 5,170 | 5,080 | 5,110 | 332,000 |
| 2019/04/19 | 5,110 | 5,170 | 5,090 | 5,120 | 256,500 |
| 2019/04/18 | 5,110 | 5,140 | 5,060 | 5,070 | 541,900 |
| 2019/04/17 | 5,110 | 5,180 | 5,080 | 5,120 | 542,000 |
| 2019/04/16 | 5,100 | 5,130 | 5,060 | 5,090 | 522,700 |
| 2019/04/15 | 5,190 | 5,270 | 5,190 | 5,190 | 455,200 |
| 2019/04/12 | 5,110 | 5,130 | 5,030 | 5,090 | 951,000 |
| 2019/04/11 | 5,180 | 5,210 | 5,120 | 5,140 | 380,200 |
| 2019/04/10 | 5,190 | 5,260 | 5,180 | 5,210 | 530,400 |
| 2019/04/09 | 5,320 | 5,340 | 5,200 | 5,220 | 509,100 |
| 2019/04/08 | 5,380 | 5,400 | 5,290 | 5,380 | 684,500 |
| 2019/04/05 | 5,250 | 5,340 | 5,220 | 5,320 | 601,400 |
| 2019/04/04 | 5,160 | 5,250 | 5,140 | 5,250 | 522,600 |
| 2019/04/03 | 5,100 | 5,120 | 5,050 | 5,110 | 643,500 |
| 2019/04/02 | 5,220 | 5,230 | 5,100 | 5,130 | 570,700 |
| 2019/04/01 | 5,090 | 5,160 | 5,070 | 5,100 | 673,400 |
| 2019/03/29 | 5,100 | 5,130 | 5,040 | 5,070 | 519,400 |
| 2019/03/28 | 5,110 | 5,120 | 5,020 | 5,060 | 829,100 |
| 2019/03/27 | 5,160 | 5,230 | 5,140 | 5,190 | 857,200 |
| 2019/03/26 | 5,030 | 5,160 | 4,995 | 5,130 | 813,800 |
| 2019/03/25 | 5,020 | 5,040 | 4,960 | 5,000 | 731,600 |
| 2019/03/22 | 5,190 | 5,200 | 5,060 | 5,120 | 642,800 |
| 2019/03/20 | 5,180 | 5,220 | 5,160 | 5,200 | 499,200 |
| 2019/03/19 | 5,160 | 5,190 | 5,120 | 5,180 | 415,100 |
| 2019/03/18 | 5,270 | 5,280 | 5,170 | 5,180 | 435,100 |
| 2019/03/15 | 5,210 | 5,260 | 5,170 | 5,210 | 854,000 |
| 2019/03/14 | 5,270 | 5,280 | 5,160 | 5,220 | 577,700 |
| 2019/03/13 | 5,310 | 5,330 | 5,230 | 5,250 | 407,700 |
| 2019/03/12 | 5,340 | 5,400 | 5,310 | 5,330 | 582,000 |
| 2019/03/11 | 5,250 | 5,260 | 5,160 | 5,240 | 456,100 |
| 2019/03/08 | 5,350 | 5,380 | 5,200 | 5,240 | 1,272,500 |
| 2019/03/07 | 5,390 | 5,430 | 5,350 | 5,350 | 734,000 |
| 2019/03/06 | 5,420 | 5,460 | 5,380 | 5,410 | 621,800 |
| 2019/03/05 | 5,530 | 5,590 | 5,490 | 5,520 | 412,000 |
| 2019/03/04 | 5,690 | 5,700 | 5,520 | 5,530 | 579,700 |
| 2019/03/01 | 5,600 | 5,660 | 5,590 | 5,620 | 452,400 |
| 2019/02/28 | 5,670 | 5,690 | 5,580 | 5,620 | 541,100 |
| 2019/02/27 | 5,680 | 5,700 | 5,580 | 5,640 | 602,600 |
| 2019/02/26 | 5,820 | 5,840 | 5,640 | 5,640 | 705,500 |
| 2019/02/25 | 5,950 | 5,970 | 5,800 | 5,820 | 684,100 |
| 2019/02/22 | 5,890 | 5,970 | 5,850 | 5,930 | 514,600 |
| 2019/02/21 | 5,770 | 5,940 | 5,770 | 5,900 | 654,200 |
| 2019/02/20 | 5,650 | 5,780 | 5,650 | 5,750 | 434,800 |
| 2019/02/19 | 5,610 | 5,680 | 5,570 | 5,650 | 465,300 |
| 2019/02/18 | 5,550 | 5,620 | 5,470 | 5,600 | 473,800 |
| 2019/02/15 | 5,520 | 5,520 | 5,370 | 5,390 | 635,700 |
| 2019/02/14 | 5,630 | 5,670 | 5,440 | 5,460 | 622,000 |
| 2019/02/13 | 5,450 | 5,650 | 5,440 | 5,630 | 578,000 |
| 2019/02/12 | 5,350 | 5,450 | 5,140 | 5,400 | 1,039,000 |
| 2019/02/08 | 5,440 | 5,580 | 5,430 | 5,430 | 984,500 |
| 2019/02/07 | 5,670 | 5,680 | 5,530 | 5,540 | 386,500 |
| 2019/02/06 | 5,750 | 5,790 | 5,700 | 5,710 | 465,300 |
| 2019/02/05 | 5,750 | 5,770 | 5,690 | 5,700 | 328,100 |
| 2019/02/04 | 5,650 | 5,740 | 5,610 | 5,720 | 569,800 |
| 2019/02/01 | 5,780 | 5,850 | 5,630 | 5,660 | 516,400 |
| 2019/01/31 | 5,810 | 5,830 | 5,750 | 5,780 | 543,900 |
| 2019/01/30 | 5,740 | 5,750 | 5,660 | 5,670 | 445,600 |
| 2019/01/29 | 5,730 | 5,750 | 5,640 | 5,740 | 603,900 |
| 2019/01/28 | 5,800 | 5,810 | 5,660 | 5,690 | 544,900 |
| 2019/01/25 | 5,790 | 5,870 | 5,760 | 5,770 | 368,900 |
| 2019/01/24 | 5,860 | 5,880 | 5,770 | 5,800 | 326,200 |
| 2019/01/23 | 5,820 | 5,880 | 5,790 | 5,840 | 458,400 |
| 2019/01/22 | 5,950 | 5,970 | 5,850 | 5,880 | 462,600 |
| 2019/01/21 | 6,100 | 6,130 | 5,940 | 5,950 | 459,800 |
| 2019/01/18 | 5,990 | 6,100 | 5,980 | 6,070 | 391,900 |
| 2019/01/17 | 5,950 | 5,990 | 5,900 | 5,960 | 338,500 |
| 2019/01/16 | 5,890 | 5,930 | 5,850 | 5,890 | 434,200 |
| 2019/01/15 | 5,730 | 5,850 | 5,720 | 5,820 | 485,400 |
| 2019/01/11 | 5,740 | 5,850 | 5,740 | 5,790 | 861,200 |
| 2019/01/10 | 5,810 | 5,820 | 5,700 | 5,760 | 454,800 |
| 2019/01/09 | 5,850 | 5,890 | 5,790 | 5,840 | 426,900 |
| 2019/01/08 | 5,780 | 5,850 | 5,720 | 5,790 | 688,400 |
| 2019/01/07 | 5,750 | 5,820 | 5,660 | 5,680 | 675,800 |
| 2019/01/04 | 5,640 | 5,650 | 5,420 | 5,590 | 821,000 |