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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,410 | 6,480 | 6,360 | 6,460 | 477,200 |
| 2020/12/29 | 6,150 | 6,400 | 6,150 | 6,390 | 390,800 |
| 2020/12/28 | 6,180 | 6,200 | 6,110 | 6,150 | 243,100 |
| 2020/12/25 | 6,220 | 6,220 | 6,160 | 6,160 | 107,400 |
| 2020/12/24 | 6,210 | 6,240 | 6,130 | 6,160 | 194,500 |
| 2020/12/23 | 6,130 | 6,160 | 6,080 | 6,160 | 242,400 |
| 2020/12/22 | 6,170 | 6,200 | 6,110 | 6,140 | 242,300 |
| 2020/12/21 | 6,200 | 6,240 | 6,110 | 6,210 | 297,100 |
| 2020/12/18 | 6,150 | 6,150 | 6,050 | 6,130 | 485,300 |
| 2020/12/17 | 6,130 | 6,170 | 6,090 | 6,150 | 251,800 |
| 2020/12/16 | 6,200 | 6,240 | 6,120 | 6,140 | 237,400 |
| 2020/12/15 | 6,160 | 6,220 | 6,080 | 6,130 | 237,000 |
| 2020/12/14 | 6,230 | 6,280 | 6,120 | 6,150 | 319,200 |
| 2020/12/11 | 6,270 | 6,350 | 6,170 | 6,250 | 482,900 |
| 2020/12/10 | 6,440 | 6,460 | 6,270 | 6,290 | 317,700 |
| 2020/12/09 | 6,400 | 6,500 | 6,370 | 6,440 | 353,100 |
| 2020/12/08 | 6,410 | 6,440 | 6,350 | 6,360 | 260,500 |
| 2020/12/07 | 6,480 | 6,520 | 6,430 | 6,440 | 226,900 |
| 2020/12/04 | 6,250 | 6,430 | 6,250 | 6,410 | 267,400 |
| 2020/12/03 | 6,360 | 6,400 | 6,270 | 6,320 | 430,300 |
| 2020/12/02 | 6,580 | 6,670 | 6,380 | 6,410 | 638,500 |
| 2020/12/01 | 6,280 | 6,490 | 6,250 | 6,480 | 561,800 |
| 2020/11/30 | 6,390 | 6,420 | 6,220 | 6,240 | 676,900 |
| 2020/11/27 | 6,440 | 6,440 | 6,330 | 6,350 | 436,600 |
| 2020/11/26 | 6,390 | 6,470 | 6,380 | 6,450 | 360,500 |
| 2020/11/25 | 6,430 | 6,600 | 6,380 | 6,390 | 603,000 |
| 2020/11/24 | 6,360 | 6,420 | 6,320 | 6,370 | 457,600 |
| 2020/11/20 | 6,260 | 6,340 | 6,250 | 6,300 | 309,800 |
| 2020/11/19 | 6,330 | 6,360 | 6,290 | 6,350 | 443,500 |
| 2020/11/18 | 6,300 | 6,330 | 6,220 | 6,310 | 447,800 |
| 2020/11/17 | 6,400 | 6,400 | 6,230 | 6,290 | 523,500 |
| 2020/11/16 | 6,290 | 6,430 | 6,240 | 6,340 | 729,400 |
| 2020/11/13 | 6,320 | 6,320 | 6,120 | 6,250 | 948,400 |
| 2020/11/12 | 6,110 | 6,240 | 6,080 | 6,220 | 908,200 |
| 2020/11/11 | 6,040 | 6,100 | 5,960 | 6,070 | 651,800 |
| 2020/11/10 | 6,110 | 6,120 | 5,880 | 5,910 | 675,400 |
| 2020/11/09 | 5,840 | 6,040 | 5,820 | 5,970 | 646,200 |
| 2020/11/06 | 5,600 | 5,770 | 5,600 | 5,750 | 450,800 |
| 2020/11/05 | 5,630 | 5,660 | 5,510 | 5,660 | 574,800 |
| 2020/11/04 | 5,780 | 5,780 | 5,650 | 5,700 | 454,600 |
| 2020/11/02 | 5,500 | 5,620 | 5,480 | 5,590 | 297,200 |
| 2020/10/30 | 5,690 | 5,690 | 5,520 | 5,520 | 334,900 |
| 2020/10/29 | 5,620 | 5,650 | 5,540 | 5,590 | 261,000 |
| 2020/10/28 | 5,620 | 5,720 | 5,600 | 5,670 | 385,500 |
| 2020/10/27 | 5,630 | 5,640 | 5,520 | 5,640 | 227,300 |
| 2020/10/26 | 5,560 | 5,630 | 5,550 | 5,620 | 218,500 |
| 2020/10/23 | 5,540 | 5,600 | 5,510 | 5,560 | 277,000 |
| 2020/10/22 | 5,500 | 5,590 | 5,500 | 5,510 | 241,000 |
| 2020/10/21 | 5,500 | 5,590 | 5,470 | 5,550 | 400,900 |
| 2020/10/20 | 5,560 | 5,610 | 5,510 | 5,510 | 251,700 |
| 2020/10/19 | 5,520 | 5,620 | 5,490 | 5,570 | 266,300 |
| 2020/10/16 | 5,530 | 5,550 | 5,450 | 5,470 | 243,600 |
| 2020/10/15 | 5,530 | 5,580 | 5,510 | 5,550 | 344,900 |
| 2020/10/14 | 5,470 | 5,520 | 5,420 | 5,500 | 331,000 |
| 2020/10/13 | 5,540 | 5,560 | 5,460 | 5,480 | 233,900 |
| 2020/10/12 | 5,520 | 5,600 | 5,520 | 5,570 | 260,400 |
| 2020/10/09 | 5,590 | 5,680 | 5,530 | 5,570 | 561,200 |
| 2020/10/08 | 5,500 | 5,570 | 5,500 | 5,550 | 328,400 |
| 2020/10/07 | 5,540 | 5,600 | 5,480 | 5,500 | 334,400 |
| 2020/10/06 | 5,520 | 5,580 | 5,500 | 5,500 | 266,200 |
| 2020/10/05 | 5,570 | 5,610 | 5,470 | 5,490 | 412,200 |
| 2020/10/02 | 5,610 | 5,650 | 5,470 | 5,510 | 444,000 |
| 2020/09/30 | 5,720 | 5,780 | 5,600 | 5,600 | 677,500 |
| 2020/09/29 | 5,630 | 5,770 | 5,610 | 5,720 | 449,000 |
| 2020/09/28 | 5,670 | 5,680 | 5,590 | 5,660 | 485,800 |
| 2020/09/25 | 5,510 | 5,690 | 5,480 | 5,680 | 730,900 |
| 2020/09/24 | 5,410 | 5,460 | 5,390 | 5,440 | 366,100 |
| 2020/09/23 | 5,420 | 5,450 | 5,350 | 5,420 | 402,300 |
| 2020/09/18 | 5,500 | 5,550 | 5,430 | 5,480 | 478,700 |
| 2020/09/17 | 5,360 | 5,430 | 5,340 | 5,420 | 329,300 |
| 2020/09/16 | 5,390 | 5,440 | 5,380 | 5,390 | 291,900 |
| 2020/09/15 | 5,460 | 5,500 | 5,370 | 5,420 | 406,300 |
| 2020/09/14 | 5,530 | 5,560 | 5,440 | 5,530 | 414,600 |
| 2020/09/11 | 5,520 | 5,560 | 5,390 | 5,540 | 866,000 |
| 2020/09/10 | 5,550 | 5,620 | 5,460 | 5,510 | 516,600 |
| 2020/09/09 | 5,450 | 5,490 | 5,380 | 5,470 | 406,200 |
| 2020/09/08 | 5,580 | 5,590 | 5,450 | 5,510 | 387,100 |
| 2020/09/07 | 5,650 | 5,650 | 5,540 | 5,560 | 327,900 |
| 2020/09/04 | 5,640 | 5,670 | 5,560 | 5,640 | 367,500 |
| 2020/09/03 | 5,790 | 5,790 | 5,690 | 5,710 | 341,900 |
| 2020/09/02 | 5,840 | 5,860 | 5,700 | 5,760 | 339,700 |
| 2020/09/01 | 5,690 | 5,760 | 5,650 | 5,740 | 501,400 |
| 2020/08/31 | 5,600 | 5,690 | 5,590 | 5,620 | 360,800 |
| 2020/08/28 | 5,600 | 5,680 | 5,410 | 5,530 | 505,400 |
| 2020/08/27 | 5,650 | 5,730 | 5,640 | 5,680 | 241,800 |
| 2020/08/26 | 5,690 | 5,780 | 5,650 | 5,660 | 310,200 |
| 2020/08/25 | 5,680 | 5,770 | 5,640 | 5,690 | 572,800 |
| 2020/08/24 | 5,460 | 5,620 | 5,430 | 5,600 | 467,000 |
| 2020/08/21 | 5,430 | 5,500 | 5,410 | 5,430 | 427,600 |
| 2020/08/20 | 5,420 | 5,440 | 5,300 | 5,370 | 304,700 |
| 2020/08/19 | 5,400 | 5,490 | 5,360 | 5,430 | 346,300 |
| 2020/08/18 | 5,540 | 5,540 | 5,410 | 5,420 | 411,500 |
| 2020/08/17 | 5,520 | 5,560 | 5,490 | 5,560 | 363,800 |
| 2020/08/14 | 5,540 | 5,590 | 5,440 | 5,520 | 637,100 |
| 2020/08/13 | 5,600 | 5,640 | 5,540 | 5,560 | 801,700 |
| 2020/08/12 | 5,600 | 5,790 | 5,530 | 5,610 | 1,138,800 |
| 2020/08/11 | 5,870 | 5,940 | 5,790 | 5,820 | 676,100 |
| 2020/08/07 | 5,920 | 5,920 | 5,740 | 5,820 | 264,200 |
| 2020/08/06 | 5,790 | 5,920 | 5,790 | 5,890 | 316,800 |
| 2020/08/05 | 5,740 | 5,840 | 5,700 | 5,810 | 296,000 |
| 2020/08/04 | 5,750 | 5,860 | 5,750 | 5,760 | 486,900 |
| 2020/08/03 | 5,630 | 5,790 | 5,600 | 5,760 | 592,100 |
| 2020/07/31 | 5,640 | 5,680 | 5,520 | 5,530 | 416,400 |
| 2020/07/30 | 5,670 | 5,690 | 5,610 | 5,690 | 252,700 |
| 2020/07/29 | 5,660 | 5,760 | 5,640 | 5,680 | 264,700 |
| 2020/07/28 | 5,730 | 5,760 | 5,680 | 5,680 | 297,900 |
| 2020/07/27 | 5,600 | 5,710 | 5,550 | 5,700 | 378,400 |
| 2020/07/22 | 5,650 | 5,670 | 5,590 | 5,600 | 316,600 |
| 2020/07/21 | 5,560 | 5,640 | 5,550 | 5,610 | 409,300 |
| 2020/07/20 | 5,590 | 5,600 | 5,440 | 5,540 | 484,600 |
| 2020/07/17 | 5,590 | 5,610 | 5,510 | 5,540 | 497,900 |
| 2020/07/16 | 5,750 | 5,790 | 5,610 | 5,630 | 515,900 |
| 2020/07/15 | 5,670 | 5,820 | 5,670 | 5,780 | 523,000 |
| 2020/07/14 | 5,630 | 5,730 | 5,610 | 5,610 | 396,800 |
| 2020/07/13 | 5,570 | 5,600 | 5,510 | 5,590 | 342,800 |
| 2020/07/10 | 5,510 | 5,600 | 5,490 | 5,510 | 558,600 |
| 2020/07/09 | 5,470 | 5,520 | 5,400 | 5,500 | 386,600 |
| 2020/07/08 | 5,530 | 5,550 | 5,380 | 5,460 | 758,200 |
| 2020/07/07 | 5,610 | 5,640 | 5,550 | 5,580 | 376,300 |
| 2020/07/06 | 5,500 | 5,660 | 5,500 | 5,640 | 332,800 |
| 2020/07/03 | 5,520 | 5,600 | 5,480 | 5,560 | 276,900 |
| 2020/07/02 | 5,420 | 5,470 | 5,370 | 5,420 | 388,200 |
| 2020/07/01 | 5,530 | 5,560 | 5,450 | 5,490 | 368,600 |
| 2020/06/30 | 5,580 | 5,590 | 5,510 | 5,520 | 571,000 |
| 2020/06/29 | 5,500 | 5,540 | 5,380 | 5,400 | 467,900 |
| 2020/06/26 | 5,420 | 5,560 | 5,370 | 5,520 | 436,700 |
| 2020/06/25 | 5,360 | 5,440 | 5,280 | 5,320 | 820,400 |
| 2020/06/24 | 5,550 | 5,580 | 5,470 | 5,480 | 506,300 |
| 2020/06/23 | 5,590 | 5,680 | 5,510 | 5,580 | 516,200 |
| 2020/06/22 | 5,480 | 5,620 | 5,470 | 5,570 | 300,500 |
| 2020/06/19 | 5,590 | 5,640 | 5,490 | 5,580 | 915,000 |
| 2020/06/18 | 5,540 | 5,660 | 5,540 | 5,580 | 626,200 |
| 2020/06/17 | 5,510 | 5,610 | 5,410 | 5,540 | 577,400 |
| 2020/06/16 | 5,390 | 5,540 | 5,300 | 5,510 | 774,400 |
| 2020/06/15 | 5,290 | 5,460 | 5,190 | 5,190 | 545,200 |
| 2020/06/12 | 5,180 | 5,290 | 5,070 | 5,280 | 1,098,900 |
| 2020/06/11 | 5,450 | 5,460 | 5,270 | 5,280 | 802,600 |
| 2020/06/10 | 5,270 | 5,540 | 5,270 | 5,500 | 843,400 |
| 2020/06/09 | 5,290 | 5,310 | 5,190 | 5,270 | 598,700 |
| 2020/06/08 | 5,400 | 5,460 | 5,330 | 5,370 | 684,900 |
| 2020/06/05 | 5,160 | 5,280 | 5,130 | 5,250 | 744,300 |
| 2020/06/04 | 5,150 | 5,220 | 5,100 | 5,150 | 827,300 |
| 2020/06/03 | 5,000 | 5,120 | 4,955 | 5,010 | 638,800 |
| 2020/06/02 | 4,840 | 4,910 | 4,755 | 4,880 | 442,300 |
| 2020/06/01 | 4,770 | 4,855 | 4,750 | 4,810 | 612,400 |
| 2020/05/29 | 4,675 | 4,800 | 4,610 | 4,755 | 983,200 |
| 2020/05/28 | 4,590 | 4,665 | 4,510 | 4,660 | 565,400 |
| 2020/05/27 | 4,640 | 4,640 | 4,535 | 4,600 | 474,900 |
| 2020/05/26 | 4,520 | 4,675 | 4,465 | 4,640 | 450,600 |
| 2020/05/25 | 4,560 | 4,570 | 4,485 | 4,505 | 313,500 |
| 2020/05/22 | 4,495 | 4,505 | 4,430 | 4,455 | 416,100 |
| 2020/05/21 | 4,485 | 4,515 | 4,450 | 4,470 | 550,200 |
| 2020/05/20 | 4,535 | 4,600 | 4,490 | 4,520 | 522,900 |
| 2020/05/19 | 4,520 | 4,560 | 4,415 | 4,465 | 735,000 |
| 2020/05/18 | 4,300 | 4,495 | 4,265 | 4,450 | 799,200 |
| 2020/05/15 | 4,070 | 4,120 | 3,995 | 4,090 | 486,200 |
| 2020/05/14 | 3,940 | 4,025 | 3,925 | 4,000 | 384,900 |
| 2020/05/13 | 3,935 | 4,005 | 3,895 | 3,980 | 486,800 |
| 2020/05/12 | 4,040 | 4,040 | 3,925 | 4,005 | 355,300 |
| 2020/05/11 | 4,150 | 4,160 | 4,035 | 4,045 | 423,500 |
| 2020/05/08 | 4,095 | 4,175 | 4,030 | 4,080 | 729,300 |
| 2020/05/07 | 3,895 | 4,035 | 3,875 | 4,035 | 649,700 |
| 2020/05/01 | 4,085 | 4,085 | 3,935 | 3,940 | 658,800 |
| 2020/04/30 | 4,155 | 4,195 | 4,110 | 4,140 | 549,600 |
| 2020/04/28 | 4,015 | 4,070 | 4,005 | 4,030 | 311,300 |
| 2020/04/27 | 3,940 | 4,030 | 3,915 | 4,005 | 476,600 |
| 2020/04/24 | 3,895 | 3,940 | 3,840 | 3,880 | 498,600 |
| 2020/04/23 | 3,740 | 3,925 | 3,740 | 3,925 | 396,900 |
| 2020/04/22 | 3,775 | 3,790 | 3,650 | 3,715 | 540,400 |
| 2020/04/21 | 3,845 | 3,955 | 3,815 | 3,845 | 560,700 |
| 2020/04/20 | 3,800 | 3,895 | 3,785 | 3,870 | 527,000 |
| 2020/04/17 | 3,825 | 3,935 | 3,810 | 3,930 | 511,500 |
| 2020/04/16 | 3,795 | 3,845 | 3,715 | 3,760 | 552,600 |
| 2020/04/15 | 3,915 | 3,945 | 3,810 | 3,850 | 549,000 |
| 2020/04/14 | 3,775 | 3,950 | 3,755 | 3,945 | 440,700 |
| 2020/04/13 | 3,825 | 3,855 | 3,735 | 3,740 | 332,800 |
| 2020/04/10 | 3,910 | 3,945 | 3,865 | 3,910 | 743,500 |
| 2020/04/09 | 3,865 | 3,910 | 3,770 | 3,810 | 429,100 |
| 2020/04/08 | 3,725 | 3,885 | 3,600 | 3,850 | 889,300 |
| 2020/04/07 | 3,765 | 3,805 | 3,590 | 3,690 | 558,300 |
| 2020/04/06 | 3,480 | 3,735 | 3,460 | 3,695 | 585,500 |
| 2020/04/03 | 3,570 | 3,690 | 3,455 | 3,505 | 684,000 |
| 2020/04/02 | 3,525 | 3,635 | 3,445 | 3,555 | 800,000 |
| 2020/04/01 | 3,900 | 3,970 | 3,610 | 3,650 | 853,600 |
| 2020/03/31 | 3,990 | 4,075 | 3,870 | 3,940 | 873,100 |
| 2020/03/30 | 3,910 | 4,010 | 3,835 | 4,005 | 1,051,700 |
| 2020/03/27 | 3,850 | 3,985 | 3,635 | 3,985 | 1,423,600 |
| 2020/03/26 | 3,675 | 3,835 | 3,670 | 3,710 | 1,004,600 |
| 2020/03/25 | 3,500 | 3,650 | 3,365 | 3,620 | 946,200 |
| 2020/03/24 | 3,070 | 3,450 | 3,055 | 3,360 | 1,275,900 |
| 2020/03/23 | 2,920 | 3,105 | 2,821 | 3,005 | 1,308,700 |
| 2020/03/19 | 3,205 | 3,205 | 2,701 | 2,770 | 1,697,500 |
| 2020/03/18 | 3,240 | 3,265 | 2,929 | 2,951 | 1,275,500 |
| 2020/03/17 | 3,280 | 3,390 | 3,125 | 3,180 | 1,402,700 |
| 2020/03/16 | 3,615 | 3,655 | 3,365 | 3,390 | 762,300 |
| 2020/03/13 | 3,420 | 3,695 | 3,395 | 3,565 | 1,624,200 |
| 2020/03/12 | 3,960 | 4,015 | 3,785 | 3,840 | 828,200 |
| 2020/03/11 | 4,160 | 4,215 | 4,020 | 4,030 | 834,200 |
| 2020/03/10 | 4,100 | 4,220 | 3,935 | 4,215 | 833,500 |
| 2020/03/09 | 4,200 | 4,255 | 4,060 | 4,205 | 896,900 |
| 2020/03/06 | 4,475 | 4,505 | 4,355 | 4,400 | 874,400 |
| 2020/03/05 | 4,640 | 4,660 | 4,565 | 4,605 | 713,900 |
| 2020/03/04 | 4,500 | 4,620 | 4,465 | 4,565 | 438,400 |
| 2020/03/03 | 4,610 | 4,680 | 4,540 | 4,545 | 722,400 |
| 2020/03/02 | 4,500 | 4,610 | 4,430 | 4,570 | 710,600 |
| 2020/02/28 | 4,560 | 4,610 | 4,515 | 4,565 | 1,089,600 |
| 2020/02/27 | 4,720 | 4,750 | 4,670 | 4,725 | 688,200 |
| 2020/02/26 | 4,710 | 4,770 | 4,675 | 4,750 | 727,800 |
| 2020/02/25 | 4,790 | 4,860 | 4,760 | 4,780 | 646,800 |
| 2020/02/21 | 5,000 | 5,090 | 4,975 | 5,010 | 386,000 |
| 2020/02/20 | 5,030 | 5,070 | 5,000 | 5,050 | 431,200 |
| 2020/02/19 | 5,050 | 5,060 | 4,970 | 5,010 | 604,600 |
| 2020/02/18 | 5,120 | 5,120 | 5,030 | 5,090 | 425,300 |
| 2020/02/17 | 5,130 | 5,150 | 5,060 | 5,120 | 312,400 |
| 2020/02/14 | 5,090 | 5,150 | 5,020 | 5,140 | 408,700 |
| 2020/02/13 | 5,100 | 5,150 | 5,080 | 5,130 | 580,800 |
| 2020/02/12 | 5,130 | 5,140 | 5,030 | 5,070 | 623,600 |
| 2020/02/10 | 4,980 | 5,090 | 4,910 | 5,010 | 910,600 |
| 2020/02/07 | 4,825 | 4,860 | 4,795 | 4,840 | 517,600 |
| 2020/02/06 | 4,755 | 4,895 | 4,740 | 4,865 | 903,100 |
| 2020/02/05 | 4,635 | 4,705 | 4,625 | 4,660 | 422,400 |
| 2020/02/04 | 4,545 | 4,575 | 4,505 | 4,565 | 479,900 |
| 2020/02/03 | 4,520 | 4,595 | 4,485 | 4,535 | 452,400 |
| 2020/01/31 | 4,565 | 4,660 | 4,545 | 4,585 | 518,200 |
| 2020/01/30 | 4,550 | 4,580 | 4,520 | 4,555 | 587,000 |
| 2020/01/29 | 4,550 | 4,600 | 4,540 | 4,570 | 409,700 |
| 2020/01/28 | 4,485 | 4,550 | 4,445 | 4,545 | 456,600 |
| 2020/01/27 | 4,630 | 4,645 | 4,515 | 4,525 | 666,900 |
| 2020/01/24 | 4,660 | 4,735 | 4,645 | 4,725 | 496,000 |
| 2020/01/23 | 4,630 | 4,660 | 4,565 | 4,605 | 468,500 |
| 2020/01/22 | 4,700 | 4,750 | 4,690 | 4,725 | 324,100 |
| 2020/01/21 | 4,765 | 4,770 | 4,650 | 4,695 | 468,400 |
| 2020/01/20 | 4,755 | 4,760 | 4,695 | 4,735 | 204,900 |
| 2020/01/17 | 4,655 | 4,775 | 4,655 | 4,760 | 428,900 |
| 2020/01/16 | 4,715 | 4,720 | 4,635 | 4,645 | 321,600 |
| 2020/01/15 | 4,685 | 4,725 | 4,630 | 4,645 | 330,900 |
| 2020/01/14 | 4,735 | 4,780 | 4,715 | 4,730 | 427,300 |
| 2020/01/10 | 4,645 | 4,685 | 4,605 | 4,670 | 503,900 |
| 2020/01/09 | 4,610 | 4,620 | 4,520 | 4,580 | 493,900 |
| 2020/01/08 | 4,445 | 4,500 | 4,405 | 4,480 | 586,200 |
| 2020/01/07 | 4,495 | 4,610 | 4,495 | 4,585 | 449,000 |
| 2020/01/06 | 4,475 | 4,530 | 4,460 | 4,470 | 484,100 |