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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,690 | 6,730 | 6,660 | 6,680 | 294,000 |
| 2021/12/29 | 6,750 | 6,830 | 6,700 | 6,720 | 276,000 |
| 2021/12/28 | 6,790 | 6,860 | 6,770 | 6,800 | 222,300 |
| 2021/12/27 | 6,730 | 6,740 | 6,690 | 6,710 | 174,800 |
| 2021/12/24 | 6,710 | 6,780 | 6,710 | 6,730 | 153,200 |
| 2021/12/23 | 6,700 | 6,750 | 6,670 | 6,720 | 190,700 |
| 2021/12/22 | 6,630 | 6,670 | 6,580 | 6,630 | 246,300 |
| 2021/12/21 | 6,570 | 6,690 | 6,570 | 6,680 | 309,000 |
| 2021/12/20 | 6,570 | 6,600 | 6,440 | 6,470 | 384,800 |
| 2021/12/17 | 6,670 | 6,820 | 6,640 | 6,670 | 431,400 |
| 2021/12/16 | 6,730 | 6,770 | 6,660 | 6,770 | 447,800 |
| 2021/12/15 | 6,540 | 6,570 | 6,460 | 6,460 | 375,900 |
| 2021/12/14 | 6,640 | 6,700 | 6,580 | 6,610 | 252,000 |
| 2021/12/13 | 6,720 | 6,730 | 6,640 | 6,680 | 217,800 |
| 2021/12/10 | 6,640 | 6,690 | 6,590 | 6,620 | 593,300 |
| 2021/12/09 | 6,670 | 6,770 | 6,660 | 6,710 | 274,800 |
| 2021/12/08 | 6,780 | 6,780 | 6,620 | 6,720 | 547,000 |
| 2021/12/07 | 6,560 | 6,760 | 6,540 | 6,710 | 709,800 |
| 2021/12/06 | 6,500 | 6,580 | 6,430 | 6,520 | 360,400 |
| 2021/12/03 | 6,480 | 6,480 | 6,330 | 6,450 | 578,200 |
| 2021/12/02 | 6,390 | 6,490 | 6,370 | 6,380 | 605,300 |
| 2021/12/01 | 6,530 | 6,590 | 6,450 | 6,510 | 721,500 |
| 2021/11/30 | 6,930 | 6,950 | 6,540 | 6,540 | 1,458,000 |
| 2021/11/29 | 6,900 | 6,980 | 6,790 | 6,830 | 663,800 |
| 2021/11/26 | 7,090 | 7,110 | 6,880 | 6,920 | 621,100 |
| 2021/11/25 | 7,100 | 7,170 | 7,080 | 7,120 | 400,600 |
| 2021/11/24 | 7,090 | 7,110 | 6,980 | 7,030 | 403,900 |
| 2021/11/22 | 7,070 | 7,180 | 7,040 | 7,150 | 386,000 |
| 2021/11/19 | 7,040 | 7,120 | 6,930 | 7,090 | 607,200 |
| 2021/11/18 | 6,920 | 6,980 | 6,880 | 6,900 | 408,600 |
| 2021/11/17 | 6,960 | 7,000 | 6,810 | 6,990 | 443,200 |
| 2021/11/16 | 6,910 | 6,960 | 6,870 | 6,920 | 340,000 |
| 2021/11/15 | 6,780 | 6,980 | 6,760 | 6,940 | 444,600 |
| 2021/11/12 | 6,600 | 6,860 | 6,580 | 6,760 | 620,900 |
| 2021/11/11 | 6,470 | 6,580 | 6,460 | 6,500 | 336,400 |
| 2021/11/10 | 6,490 | 6,550 | 6,450 | 6,490 | 295,600 |
| 2021/11/09 | 6,500 | 6,570 | 6,430 | 6,460 | 322,100 |
| 2021/11/08 | 6,590 | 6,590 | 6,470 | 6,540 | 282,500 |
| 2021/11/05 | 6,580 | 6,580 | 6,500 | 6,510 | 318,900 |
| 2021/11/04 | 6,570 | 6,570 | 6,450 | 6,520 | 435,700 |
| 2021/11/02 | 6,410 | 6,440 | 6,350 | 6,430 | 413,700 |
| 2021/11/01 | 6,500 | 6,570 | 6,450 | 6,490 | 475,100 |
| 2021/10/29 | 6,340 | 6,420 | 6,280 | 6,330 | 429,100 |
| 2021/10/28 | 6,370 | 6,410 | 6,350 | 6,360 | 316,300 |
| 2021/10/27 | 6,370 | 6,470 | 6,350 | 6,470 | 256,500 |
| 2021/10/26 | 6,340 | 6,430 | 6,340 | 6,400 | 438,600 |
| 2021/10/25 | 6,250 | 6,270 | 6,190 | 6,270 | 277,400 |
| 2021/10/22 | 6,260 | 6,380 | 6,230 | 6,330 | 346,700 |
| 2021/10/21 | 6,450 | 6,470 | 6,310 | 6,340 | 389,600 |
| 2021/10/20 | 6,510 | 6,510 | 6,420 | 6,440 | 364,400 |
| 2021/10/19 | 6,560 | 6,580 | 6,470 | 6,530 | 297,000 |
| 2021/10/18 | 6,560 | 6,580 | 6,480 | 6,560 | 277,000 |
| 2021/10/15 | 6,410 | 6,590 | 6,410 | 6,570 | 417,800 |
| 2021/10/14 | 6,310 | 6,410 | 6,280 | 6,380 | 376,500 |
| 2021/10/13 | 6,310 | 6,310 | 6,220 | 6,270 | 278,200 |
| 2021/10/12 | 6,330 | 6,370 | 6,280 | 6,360 | 324,200 |
| 2021/10/11 | 6,180 | 6,330 | 6,110 | 6,320 | 337,300 |
| 2021/10/08 | 6,190 | 6,330 | 6,170 | 6,250 | 602,900 |
| 2021/10/07 | 6,170 | 6,210 | 6,080 | 6,100 | 482,100 |
| 2021/10/06 | 6,310 | 6,350 | 5,970 | 6,090 | 647,400 |
| 2021/10/05 | 6,170 | 6,330 | 6,170 | 6,260 | 489,800 |
| 2021/10/04 | 6,410 | 6,480 | 6,320 | 6,320 | 412,400 |
| 2021/10/01 | 6,440 | 6,480 | 6,300 | 6,340 | 610,400 |
| 2021/09/30 | 6,610 | 6,630 | 6,430 | 6,540 | 1,346,200 |
| 2021/09/29 | 6,720 | 6,810 | 6,610 | 6,650 | 670,300 |
| 2021/09/28 | 6,910 | 6,910 | 6,790 | 6,860 | 686,200 |
| 2021/09/27 | 6,980 | 7,050 | 6,980 | 7,020 | 350,800 |
| 2021/09/24 | 7,020 | 7,030 | 6,880 | 6,950 | 482,300 |
| 2021/09/22 | 6,830 | 6,870 | 6,730 | 6,820 | 401,700 |
| 2021/09/21 | 6,940 | 6,990 | 6,870 | 6,920 | 395,300 |
| 2021/09/17 | 6,960 | 7,090 | 6,950 | 7,060 | 658,300 |
| 2021/09/16 | 6,940 | 6,940 | 6,840 | 6,910 | 397,000 |
| 2021/09/15 | 6,860 | 6,930 | 6,780 | 6,910 | 416,100 |
| 2021/09/14 | 6,830 | 6,990 | 6,810 | 6,960 | 580,800 |
| 2021/09/13 | 6,820 | 6,840 | 6,710 | 6,770 | 462,900 |
| 2021/09/10 | 6,880 | 6,940 | 6,790 | 6,920 | 930,700 |
| 2021/09/09 | 6,710 | 6,830 | 6,670 | 6,780 | 549,200 |
| 2021/09/08 | 6,600 | 6,770 | 6,600 | 6,750 | 659,000 |
| 2021/09/07 | 6,700 | 6,800 | 6,600 | 6,640 | 695,500 |
| 2021/09/06 | 6,560 | 6,670 | 6,550 | 6,620 | 565,600 |
| 2021/09/03 | 6,480 | 6,500 | 6,370 | 6,460 | 571,700 |
| 2021/09/02 | 6,340 | 6,510 | 6,340 | 6,480 | 561,800 |
| 2021/09/01 | 6,220 | 6,380 | 6,190 | 6,360 | 781,100 |
| 2021/08/31 | 6,030 | 6,180 | 6,020 | 6,170 | 586,100 |
| 2021/08/30 | 5,950 | 6,040 | 5,950 | 6,040 | 335,500 |
| 2021/08/27 | 6,010 | 6,010 | 5,950 | 5,970 | 376,400 |
| 2021/08/26 | 5,950 | 5,960 | 5,880 | 5,910 | 337,900 |
| 2021/08/25 | 6,000 | 6,030 | 5,920 | 5,950 | 309,100 |
| 2021/08/24 | 5,950 | 6,050 | 5,950 | 6,030 | 396,800 |
| 2021/08/23 | 5,940 | 6,060 | 5,910 | 6,010 | 466,300 |
| 2021/08/20 | 5,890 | 5,970 | 5,860 | 5,940 | 905,700 |
| 2021/08/19 | 5,800 | 5,880 | 5,790 | 5,840 | 881,000 |
| 2021/08/18 | 5,590 | 5,790 | 5,590 | 5,730 | 611,800 |
| 2021/08/17 | 5,520 | 5,570 | 5,510 | 5,530 | 391,700 |
| 2021/08/16 | 5,540 | 5,540 | 5,380 | 5,420 | 355,700 |
| 2021/08/13 | 5,590 | 5,610 | 5,520 | 5,570 | 485,700 |
| 2021/08/12 | 5,490 | 5,580 | 5,470 | 5,540 | 327,500 |
| 2021/08/11 | 5,500 | 5,500 | 5,370 | 5,470 | 599,200 |
| 2021/08/10 | 5,290 | 5,370 | 5,260 | 5,300 | 458,700 |
| 2021/08/06 | 5,240 | 5,320 | 5,220 | 5,280 | 273,400 |
| 2021/08/05 | 5,190 | 5,300 | 5,170 | 5,250 | 313,400 |
| 2021/08/04 | 5,300 | 5,300 | 5,220 | 5,240 | 407,900 |
| 2021/08/03 | 5,330 | 5,430 | 5,310 | 5,390 | 371,100 |
| 2021/08/02 | 5,360 | 5,450 | 5,350 | 5,430 | 346,900 |
| 2021/07/30 | 5,440 | 5,450 | 5,330 | 5,340 | 374,600 |
| 2021/07/29 | 5,380 | 5,440 | 5,370 | 5,390 | 250,900 |
| 2021/07/28 | 5,360 | 5,450 | 5,330 | 5,380 | 335,500 |
| 2021/07/27 | 5,440 | 5,500 | 5,440 | 5,450 | 287,200 |
| 2021/07/26 | 5,450 | 5,490 | 5,390 | 5,410 | 445,200 |
| 2021/07/21 | 5,320 | 5,350 | 5,220 | 5,250 | 317,200 |
| 2021/07/20 | 5,240 | 5,280 | 5,210 | 5,220 | 446,700 |
| 2021/07/19 | 5,260 | 5,310 | 5,220 | 5,290 | 334,200 |
| 2021/07/16 | 5,200 | 5,350 | 5,180 | 5,290 | 428,700 |
| 2021/07/15 | 5,370 | 5,390 | 5,290 | 5,290 | 307,900 |
| 2021/07/14 | 5,360 | 5,430 | 5,330 | 5,390 | 364,800 |
| 2021/07/13 | 5,350 | 5,400 | 5,350 | 5,400 | 268,500 |
| 2021/07/12 | 5,350 | 5,370 | 5,300 | 5,350 | 412,700 |
| 2021/07/09 | 5,130 | 5,210 | 5,090 | 5,190 | 751,400 |
| 2021/07/08 | 5,230 | 5,280 | 5,200 | 5,230 | 524,800 |
| 2021/07/07 | 5,200 | 5,280 | 5,190 | 5,270 | 452,500 |
| 2021/07/06 | 5,430 | 5,430 | 5,330 | 5,330 | 277,500 |
| 2021/07/05 | 5,360 | 5,410 | 5,360 | 5,400 | 215,000 |
| 2021/07/02 | 5,460 | 5,480 | 5,350 | 5,360 | 418,900 |
| 2021/07/01 | 5,490 | 5,530 | 5,440 | 5,460 | 418,400 |
| 2021/06/30 | 5,440 | 5,490 | 5,410 | 5,440 | 406,400 |
| 2021/06/29 | 5,410 | 5,430 | 5,350 | 5,430 | 370,900 |
| 2021/06/28 | 5,410 | 5,490 | 5,400 | 5,470 | 350,900 |
| 2021/06/25 | 5,400 | 5,460 | 5,390 | 5,410 | 364,300 |
| 2021/06/24 | 5,360 | 5,370 | 5,330 | 5,340 | 308,200 |
| 2021/06/23 | 5,400 | 5,440 | 5,350 | 5,360 | 402,800 |
| 2021/06/22 | 5,340 | 5,400 | 5,290 | 5,390 | 855,100 |
| 2021/06/21 | 5,400 | 5,430 | 5,200 | 5,240 | 910,100 |
| 2021/06/18 | 5,600 | 5,620 | 5,550 | 5,560 | 639,200 |
| 2021/06/17 | 5,670 | 5,680 | 5,540 | 5,540 | 378,800 |
| 2021/06/16 | 5,550 | 5,670 | 5,550 | 5,620 | 449,200 |
| 2021/06/15 | 5,520 | 5,640 | 5,520 | 5,610 | 582,300 |
| 2021/06/14 | 5,550 | 5,580 | 5,480 | 5,550 | 346,400 |
| 2021/06/11 | 5,530 | 5,540 | 5,460 | 5,540 | 772,600 |
| 2021/06/10 | 5,550 | 5,600 | 5,540 | 5,540 | 445,400 |
| 2021/06/09 | 5,680 | 5,700 | 5,540 | 5,540 | 550,000 |
| 2021/06/08 | 5,880 | 5,900 | 5,730 | 5,750 | 352,000 |
| 2021/06/07 | 5,780 | 5,850 | 5,740 | 5,800 | 366,900 |
| 2021/06/04 | 5,720 | 5,780 | 5,680 | 5,680 | 363,500 |
| 2021/06/03 | 5,800 | 5,870 | 5,780 | 5,780 | 337,600 |
| 2021/06/02 | 5,650 | 5,840 | 5,650 | 5,800 | 395,500 |
| 2021/06/01 | 5,750 | 5,780 | 5,700 | 5,740 | 265,900 |
| 2021/05/31 | 5,780 | 5,810 | 5,640 | 5,670 | 362,900 |
| 2021/05/28 | 5,710 | 5,810 | 5,710 | 5,780 | 572,800 |
| 2021/05/27 | 5,690 | 5,720 | 5,610 | 5,630 | 610,300 |
| 2021/05/26 | 5,690 | 5,830 | 5,690 | 5,780 | 385,700 |
| 2021/05/25 | 5,770 | 5,790 | 5,700 | 5,760 | 411,200 |
| 2021/05/24 | 5,770 | 5,910 | 5,770 | 5,810 | 342,900 |
| 2021/05/21 | 5,690 | 5,860 | 5,680 | 5,830 | 474,800 |
| 2021/05/20 | 5,660 | 5,740 | 5,610 | 5,700 | 413,700 |
| 2021/05/19 | 5,800 | 5,840 | 5,650 | 5,680 | 477,200 |
| 2021/05/18 | 5,680 | 5,840 | 5,630 | 5,830 | 693,700 |
| 2021/05/17 | 6,020 | 6,020 | 5,530 | 5,550 | 673,200 |
| 2021/05/14 | 5,970 | 6,100 | 5,920 | 6,030 | 757,900 |
| 2021/05/13 | 5,860 | 5,900 | 5,800 | 5,830 | 361,200 |
| 2021/05/12 | 5,890 | 6,030 | 5,770 | 5,840 | 519,900 |
| 2021/05/11 | 5,910 | 5,950 | 5,800 | 5,850 | 349,700 |
| 2021/05/10 | 5,910 | 6,000 | 5,870 | 5,980 | 333,400 |
| 2021/05/07 | 5,830 | 5,940 | 5,790 | 5,920 | 476,100 |
| 2021/05/06 | 5,750 | 5,870 | 5,710 | 5,840 | 535,700 |
| 2021/04/30 | 5,680 | 5,700 | 5,590 | 5,620 | 598,200 |
| 2021/04/28 | 5,760 | 5,760 | 5,690 | 5,710 | 304,700 |
| 2021/04/27 | 5,760 | 5,770 | 5,680 | 5,710 | 505,600 |
| 2021/04/26 | 5,810 | 5,890 | 5,780 | 5,840 | 347,400 |
| 2021/04/23 | 5,800 | 5,820 | 5,750 | 5,810 | 227,200 |
| 2021/04/22 | 5,820 | 5,930 | 5,770 | 5,930 | 339,400 |
| 2021/04/21 | 5,840 | 5,850 | 5,720 | 5,740 | 370,900 |
| 2021/04/20 | 5,980 | 6,000 | 5,920 | 5,940 | 384,200 |
| 2021/04/19 | 5,960 | 6,090 | 5,920 | 6,080 | 281,500 |
| 2021/04/16 | 5,970 | 6,010 | 5,930 | 5,960 | 334,400 |
| 2021/04/15 | 5,940 | 6,020 | 5,940 | 5,960 | 208,900 |
| 2021/04/14 | 5,910 | 6,010 | 5,910 | 5,970 | 401,000 |
| 2021/04/13 | 5,930 | 6,010 | 5,920 | 5,930 | 360,600 |
| 2021/04/12 | 6,070 | 6,100 | 5,910 | 5,910 | 331,800 |
| 2021/04/09 | 6,100 | 6,190 | 6,070 | 6,100 | 720,200 |
| 2021/04/08 | 6,150 | 6,150 | 6,010 | 6,070 | 376,600 |
| 2021/04/07 | 6,190 | 6,240 | 6,090 | 6,110 | 431,100 |
| 2021/04/06 | 6,290 | 6,360 | 6,130 | 6,140 | 497,800 |
| 2021/04/05 | 6,300 | 6,360 | 6,230 | 6,240 | 399,500 |
| 2021/04/02 | 6,150 | 6,320 | 6,140 | 6,290 | 404,800 |
| 2021/04/01 | 5,930 | 6,110 | 5,900 | 6,070 | 444,100 |
| 2021/03/31 | 5,880 | 5,960 | 5,850 | 5,910 | 507,900 |
| 2021/03/30 | 5,980 | 5,990 | 5,910 | 5,980 | 321,800 |
| 2021/03/29 | 6,030 | 6,070 | 5,960 | 6,030 | 500,900 |
| 2021/03/26 | 6,030 | 6,110 | 5,900 | 5,950 | 428,100 |
| 2021/03/25 | 5,810 | 5,980 | 5,780 | 5,950 | 494,500 |
| 2021/03/24 | 5,980 | 6,030 | 5,770 | 5,770 | 557,700 |
| 2021/03/23 | 6,050 | 6,090 | 6,000 | 6,000 | 523,100 |
| 2021/03/22 | 6,110 | 6,150 | 5,940 | 5,980 | 609,300 |
| 2021/03/19 | 6,250 | 6,310 | 6,140 | 6,290 | 601,300 |
| 2021/03/18 | 6,200 | 6,350 | 6,190 | 6,350 | 409,600 |
| 2021/03/17 | 6,180 | 6,240 | 6,090 | 6,140 | 375,200 |
| 2021/03/16 | 6,110 | 6,200 | 6,100 | 6,120 | 386,900 |
| 2021/03/15 | 6,100 | 6,220 | 6,070 | 6,170 | 389,800 |
| 2021/03/12 | 5,860 | 6,110 | 5,860 | 6,100 | 967,000 |
| 2021/03/11 | 5,810 | 5,920 | 5,740 | 5,860 | 485,900 |
| 2021/03/10 | 5,810 | 5,870 | 5,730 | 5,840 | 527,700 |
| 2021/03/09 | 5,780 | 5,790 | 5,670 | 5,740 | 490,900 |
| 2021/03/08 | 5,800 | 5,870 | 5,690 | 5,730 | 457,800 |
| 2021/03/05 | 5,710 | 5,740 | 5,610 | 5,700 | 506,800 |
| 2021/03/04 | 5,840 | 5,920 | 5,670 | 5,710 | 581,500 |
| 2021/03/03 | 5,850 | 5,920 | 5,800 | 5,890 | 581,800 |
| 2021/03/02 | 5,930 | 6,000 | 5,770 | 5,790 | 579,300 |
| 2021/03/01 | 5,990 | 5,990 | 5,890 | 5,910 | 406,800 |
| 2021/02/26 | 6,200 | 6,210 | 5,790 | 5,790 | 772,400 |
| 2021/02/25 | 6,300 | 6,330 | 6,230 | 6,280 | 475,400 |
| 2021/02/24 | 6,300 | 6,310 | 6,200 | 6,230 | 525,800 |
| 2021/02/22 | 6,360 | 6,450 | 6,220 | 6,240 | 329,100 |
| 2021/02/19 | 6,100 | 6,310 | 6,100 | 6,310 | 706,500 |
| 2021/02/18 | 6,030 | 6,110 | 6,020 | 6,060 | 379,000 |
| 2021/02/17 | 6,010 | 6,100 | 6,000 | 6,020 | 311,100 |
| 2021/02/16 | 6,010 | 6,110 | 6,000 | 6,020 | 453,100 |
| 2021/02/15 | 5,950 | 6,070 | 5,930 | 6,070 | 343,900 |
| 2021/02/12 | 6,060 | 6,060 | 5,940 | 5,990 | 560,300 |
| 2021/02/10 | 6,080 | 6,080 | 5,980 | 6,020 | 481,600 |
| 2021/02/09 | 6,040 | 6,120 | 5,980 | 6,100 | 498,000 |
| 2021/02/08 | 6,140 | 6,230 | 5,970 | 5,990 | 683,000 |
| 2021/02/05 | 6,110 | 6,170 | 6,040 | 6,130 | 496,000 |
| 2021/02/04 | 6,180 | 6,180 | 6,050 | 6,070 | 324,600 |
| 2021/02/03 | 6,060 | 6,160 | 6,030 | 6,150 | 426,600 |
| 2021/02/02 | 6,050 | 6,070 | 6,020 | 6,040 | 336,900 |
| 2021/02/01 | 6,000 | 6,070 | 5,950 | 6,040 | 302,900 |
| 2021/01/29 | 5,940 | 6,050 | 5,890 | 5,960 | 499,500 |
| 2021/01/28 | 5,920 | 5,990 | 5,900 | 5,930 | 357,900 |
| 2021/01/27 | 5,990 | 6,050 | 5,930 | 6,020 | 259,600 |
| 2021/01/26 | 6,070 | 6,110 | 5,910 | 5,950 | 309,500 |
| 2021/01/25 | 5,990 | 6,130 | 5,990 | 6,120 | 337,900 |
| 2021/01/22 | 5,910 | 5,950 | 5,880 | 5,930 | 229,200 |
| 2021/01/21 | 6,080 | 6,100 | 5,980 | 6,010 | 311,800 |
| 2021/01/20 | 5,970 | 6,000 | 5,910 | 5,990 | 338,300 |
| 2021/01/19 | 5,840 | 5,960 | 5,830 | 5,910 | 361,100 |
| 2021/01/18 | 5,780 | 5,850 | 5,760 | 5,780 | 238,100 |
| 2021/01/15 | 5,900 | 5,940 | 5,830 | 5,830 | 359,900 |
| 2021/01/14 | 5,950 | 6,040 | 5,930 | 5,960 | 498,300 |
| 2021/01/13 | 5,980 | 6,040 | 5,920 | 6,020 | 568,500 |
| 2021/01/12 | 6,200 | 6,210 | 6,040 | 6,050 | 504,100 |
| 2021/01/08 | 6,340 | 6,340 | 6,150 | 6,300 | 572,400 |
| 2021/01/07 | 6,190 | 6,370 | 6,130 | 6,280 | 637,000 |
| 2021/01/06 | 6,160 | 6,190 | 6,000 | 6,010 | 398,000 |
| 2021/01/05 | 6,240 | 6,310 | 6,180 | 6,210 | 304,300 |
| 2021/01/04 | 6,470 | 6,470 | 6,220 | 6,240 | 350,300 |