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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,910 | 5,950 | 5,760 | 5,780 | 527,400 |
| 2022/12/29 | 5,840 | 5,870 | 5,770 | 5,820 | 473,800 |
| 2022/12/28 | 5,910 | 5,940 | 5,880 | 5,920 | 355,900 |
| 2022/12/27 | 6,060 | 6,060 | 5,980 | 5,980 | 229,500 |
| 2022/12/26 | 6,040 | 6,070 | 6,000 | 6,030 | 234,900 |
| 2022/12/23 | 6,050 | 6,070 | 6,000 | 6,030 | 334,700 |
| 2022/12/22 | 6,200 | 6,200 | 6,110 | 6,140 | 330,000 |
| 2022/12/21 | 6,220 | 6,240 | 6,140 | 6,150 | 399,400 |
| 2022/12/20 | 6,440 | 6,450 | 6,100 | 6,190 | 605,200 |
| 2022/12/19 | 6,550 | 6,560 | 6,400 | 6,420 | 438,600 |
| 2022/12/16 | 6,590 | 6,600 | 6,500 | 6,530 | 709,200 |
| 2022/12/15 | 6,630 | 6,740 | 6,620 | 6,690 | 346,100 |
| 2022/12/14 | 6,600 | 6,660 | 6,570 | 6,640 | 304,100 |
| 2022/12/13 | 6,650 | 6,670 | 6,570 | 6,570 | 217,400 |
| 2022/12/12 | 6,600 | 6,630 | 6,570 | 6,610 | 240,500 |
| 2022/12/09 | 6,540 | 6,650 | 6,530 | 6,630 | 568,300 |
| 2022/12/08 | 6,660 | 6,660 | 6,570 | 6,600 | 374,900 |
| 2022/12/07 | 6,710 | 6,710 | 6,610 | 6,640 | 307,700 |
| 2022/12/06 | 6,700 | 6,770 | 6,660 | 6,670 | 333,100 |
| 2022/12/05 | 6,630 | 6,710 | 6,600 | 6,690 | 563,300 |
| 2022/12/02 | 6,730 | 6,730 | 6,570 | 6,600 | 499,900 |
| 2022/12/01 | 6,920 | 6,920 | 6,810 | 6,810 | 434,100 |
| 2022/11/30 | 6,670 | 6,760 | 6,610 | 6,740 | 800,000 |
| 2022/11/29 | 6,730 | 6,750 | 6,670 | 6,680 | 264,100 |
| 2022/11/28 | 6,800 | 6,810 | 6,730 | 6,760 | 264,800 |
| 2022/11/25 | 6,800 | 6,890 | 6,780 | 6,800 | 310,100 |
| 2022/11/24 | 6,690 | 6,820 | 6,650 | 6,780 | 430,700 |
| 2022/11/22 | 6,580 | 6,630 | 6,550 | 6,600 | 322,000 |
| 2022/11/21 | 6,490 | 6,570 | 6,470 | 6,570 | 214,800 |
| 2022/11/18 | 6,500 | 6,540 | 6,480 | 6,490 | 273,000 |
| 2022/11/17 | 6,550 | 6,570 | 6,500 | 6,520 | 294,500 |
| 2022/11/16 | 6,590 | 6,590 | 6,440 | 6,550 | 360,500 |
| 2022/11/15 | 6,630 | 6,700 | 6,600 | 6,630 | 353,300 |
| 2022/11/14 | 6,790 | 6,790 | 6,600 | 6,600 | 521,400 |
| 2022/11/11 | 6,850 | 6,850 | 6,640 | 6,690 | 947,500 |
| 2022/11/10 | 6,530 | 6,550 | 6,440 | 6,450 | 368,200 |
| 2022/11/09 | 6,620 | 6,630 | 6,560 | 6,570 | 310,400 |
| 2022/11/08 | 6,570 | 6,620 | 6,510 | 6,620 | 411,700 |
| 2022/11/07 | 6,540 | 6,580 | 6,480 | 6,520 | 328,100 |
| 2022/11/04 | 6,310 | 6,480 | 6,310 | 6,470 | 551,200 |
| 2022/11/02 | 6,580 | 6,600 | 6,450 | 6,510 | 578,000 |
| 2022/11/01 | 6,700 | 6,730 | 6,620 | 6,660 | 307,400 |
| 2022/10/31 | 6,720 | 6,780 | 6,700 | 6,700 | 415,500 |
| 2022/10/28 | 6,690 | 6,720 | 6,590 | 6,600 | 843,100 |
| 2022/10/27 | 6,770 | 6,820 | 6,710 | 6,730 | 300,500 |
| 2022/10/26 | 6,810 | 6,830 | 6,760 | 6,780 | 248,900 |
| 2022/10/25 | 6,740 | 6,780 | 6,710 | 6,740 | 324,000 |
| 2022/10/24 | 6,720 | 6,750 | 6,660 | 6,660 | 233,600 |
| 2022/10/21 | 6,680 | 6,720 | 6,590 | 6,620 | 431,100 |
| 2022/10/20 | 6,700 | 6,730 | 6,650 | 6,700 | 366,000 |
| 2022/10/19 | 6,890 | 6,890 | 6,800 | 6,800 | 267,800 |
| 2022/10/18 | 6,870 | 6,870 | 6,730 | 6,790 | 405,700 |
| 2022/10/17 | 6,690 | 6,730 | 6,630 | 6,700 | 439,200 |
| 2022/10/14 | 6,730 | 6,840 | 6,730 | 6,810 | 630,400 |
| 2022/10/13 | 6,730 | 6,780 | 6,670 | 6,670 | 334,800 |
| 2022/10/12 | 6,770 | 6,860 | 6,750 | 6,790 | 562,400 |
| 2022/10/11 | 6,590 | 6,780 | 6,540 | 6,710 | 676,000 |
| 2022/10/07 | 6,720 | 6,720 | 6,610 | 6,650 | 314,800 |
| 2022/10/06 | 6,660 | 6,780 | 6,650 | 6,750 | 428,900 |
| 2022/10/05 | 6,690 | 6,750 | 6,640 | 6,720 | 541,600 |
| 2022/10/04 | 6,570 | 6,640 | 6,550 | 6,620 | 530,500 |
| 2022/10/03 | 6,400 | 6,480 | 6,350 | 6,470 | 507,900 |
| 2022/09/30 | 6,510 | 6,560 | 6,380 | 6,450 | 1,095,400 |
| 2022/09/29 | 6,460 | 6,540 | 6,450 | 6,510 | 641,500 |
| 2022/09/28 | 6,460 | 6,560 | 6,390 | 6,430 | 824,000 |
| 2022/09/27 | 6,470 | 6,570 | 6,470 | 6,500 | 541,100 |
| 2022/09/26 | 6,550 | 6,550 | 6,370 | 6,440 | 644,600 |
| 2022/09/22 | 6,620 | 6,680 | 6,580 | 6,680 | 407,400 |
| 2022/09/21 | 6,730 | 6,760 | 6,680 | 6,700 | 358,800 |
| 2022/09/20 | 6,860 | 6,910 | 6,770 | 6,780 | 409,400 |
| 2022/09/16 | 6,790 | 6,800 | 6,710 | 6,760 | 584,900 |
| 2022/09/15 | 6,940 | 6,970 | 6,870 | 6,890 | 387,500 |
| 2022/09/14 | 6,900 | 6,990 | 6,860 | 6,890 | 619,900 |
| 2022/09/13 | 7,140 | 7,190 | 7,130 | 7,150 | 241,900 |
| 2022/09/12 | 7,200 | 7,210 | 7,120 | 7,170 | 236,300 |
| 2022/09/09 | 7,190 | 7,190 | 7,070 | 7,130 | 670,900 |
| 2022/09/08 | 6,970 | 7,060 | 6,930 | 7,040 | 394,500 |
| 2022/09/07 | 6,880 | 6,920 | 6,820 | 6,890 | 397,100 |
| 2022/09/06 | 6,970 | 7,000 | 6,880 | 6,900 | 212,300 |
| 2022/09/05 | 6,880 | 6,950 | 6,860 | 6,930 | 202,100 |
| 2022/09/02 | 6,890 | 6,910 | 6,850 | 6,880 | 303,700 |
| 2022/09/01 | 7,060 | 7,080 | 6,870 | 6,880 | 495,200 |
| 2022/08/31 | 6,990 | 7,080 | 6,980 | 7,070 | 666,600 |
| 2022/08/30 | 7,170 | 7,180 | 7,050 | 7,120 | 229,400 |
| 2022/08/29 | 7,070 | 7,110 | 7,030 | 7,080 | 381,300 |
| 2022/08/26 | 7,230 | 7,300 | 7,180 | 7,220 | 270,600 |
| 2022/08/25 | 7,140 | 7,190 | 7,090 | 7,160 | 215,600 |
| 2022/08/24 | 7,160 | 7,170 | 7,060 | 7,090 | 317,800 |
| 2022/08/23 | 7,160 | 7,190 | 7,110 | 7,170 | 284,000 |
| 2022/08/22 | 7,190 | 7,240 | 7,150 | 7,220 | 290,200 |
| 2022/08/19 | 7,310 | 7,310 | 7,180 | 7,200 | 251,400 |
| 2022/08/18 | 7,290 | 7,310 | 7,240 | 7,260 | 288,200 |
| 2022/08/17 | 7,400 | 7,480 | 7,370 | 7,400 | 420,600 |
| 2022/08/16 | 7,480 | 7,480 | 7,360 | 7,440 | 368,600 |
| 2022/08/15 | 7,260 | 7,410 | 7,250 | 7,360 | 328,200 |
| 2022/08/12 | 7,420 | 7,420 | 7,180 | 7,260 | 816,100 |
| 2022/08/10 | 7,140 | 7,170 | 7,020 | 7,120 | 529,400 |
| 2022/08/09 | 7,020 | 7,230 | 7,020 | 7,160 | 840,200 |
| 2022/08/08 | 6,630 | 6,710 | 6,610 | 6,690 | 489,800 |
| 2022/08/05 | 6,680 | 6,700 | 6,590 | 6,680 | 477,200 |
| 2022/08/04 | 6,730 | 6,760 | 6,690 | 6,740 | 311,100 |
| 2022/08/03 | 6,640 | 6,720 | 6,580 | 6,690 | 386,700 |
| 2022/08/02 | 6,760 | 6,830 | 6,600 | 6,680 | 503,500 |
| 2022/08/01 | 6,820 | 6,890 | 6,800 | 6,860 | 173,300 |
| 2022/07/29 | 6,770 | 6,810 | 6,730 | 6,760 | 349,200 |
| 2022/07/28 | 6,800 | 6,820 | 6,680 | 6,720 | 381,900 |
| 2022/07/27 | 6,730 | 6,830 | 6,700 | 6,800 | 378,900 |
| 2022/07/26 | 6,810 | 6,830 | 6,740 | 6,810 | 251,800 |
| 2022/07/25 | 6,820 | 6,840 | 6,770 | 6,810 | 225,000 |
| 2022/07/22 | 6,920 | 6,930 | 6,810 | 6,890 | 314,000 |
| 2022/07/21 | 6,730 | 6,850 | 6,730 | 6,820 | 305,400 |
| 2022/07/20 | 6,700 | 6,790 | 6,680 | 6,770 | 457,900 |
| 2022/07/19 | 6,550 | 6,590 | 6,490 | 6,560 | 289,200 |
| 2022/07/15 | 6,530 | 6,570 | 6,430 | 6,510 | 406,500 |
| 2022/07/14 | 6,520 | 6,680 | 6,510 | 6,630 | 360,400 |
| 2022/07/13 | 6,510 | 6,590 | 6,510 | 6,570 | 440,900 |
| 2022/07/12 | 6,570 | 6,570 | 6,420 | 6,440 | 411,700 |
| 2022/07/11 | 6,610 | 6,630 | 6,540 | 6,570 | 285,500 |
| 2022/07/08 | 6,540 | 6,630 | 6,490 | 6,510 | 725,900 |
| 2022/07/07 | 6,500 | 6,540 | 6,380 | 6,510 | 510,300 |
| 2022/07/06 | 6,270 | 6,440 | 6,240 | 6,400 | 624,500 |
| 2022/07/05 | 6,440 | 6,560 | 6,430 | 6,520 | 398,000 |
| 2022/07/04 | 6,300 | 6,410 | 6,300 | 6,370 | 373,100 |
| 2022/07/01 | 6,320 | 6,450 | 6,250 | 6,250 | 445,300 |
| 2022/06/30 | 6,390 | 6,400 | 6,220 | 6,250 | 789,700 |
| 2022/06/29 | 6,390 | 6,450 | 6,360 | 6,400 | 989,700 |
| 2022/06/28 | 6,290 | 6,450 | 6,260 | 6,400 | 446,000 |
| 2022/06/27 | 6,360 | 6,400 | 6,310 | 6,340 | 374,900 |
| 2022/06/24 | 6,190 | 6,290 | 6,180 | 6,280 | 522,300 |
| 2022/06/23 | 6,120 | 6,210 | 6,090 | 6,180 | 602,100 |
| 2022/06/22 | 6,190 | 6,270 | 6,080 | 6,100 | 469,700 |
| 2022/06/21 | 6,180 | 6,210 | 6,100 | 6,150 | 471,100 |
| 2022/06/20 | 6,290 | 6,300 | 6,000 | 6,040 | 625,600 |
| 2022/06/17 | 6,230 | 6,280 | 6,140 | 6,230 | 954,500 |
| 2022/06/16 | 6,820 | 6,820 | 6,420 | 6,430 | 633,500 |
| 2022/06/15 | 6,780 | 6,840 | 6,680 | 6,710 | 464,100 |
| 2022/06/14 | 6,870 | 6,870 | 6,690 | 6,820 | 871,300 |
| 2022/06/13 | 7,390 | 7,430 | 7,230 | 7,240 | 513,000 |
| 2022/06/10 | 7,570 | 7,570 | 7,460 | 7,520 | 625,700 |
| 2022/06/09 | 7,580 | 7,630 | 7,530 | 7,580 | 674,200 |
| 2022/06/08 | 7,570 | 7,670 | 7,560 | 7,580 | 430,400 |
| 2022/06/07 | 7,580 | 7,660 | 7,510 | 7,550 | 330,300 |
| 2022/06/06 | 7,390 | 7,560 | 7,340 | 7,510 | 453,700 |
| 2022/06/03 | 7,440 | 7,440 | 7,300 | 7,390 | 487,300 |
| 2022/06/02 | 7,300 | 7,420 | 7,280 | 7,330 | 359,200 |
| 2022/06/01 | 7,310 | 7,370 | 7,220 | 7,280 | 477,300 |
| 2022/05/31 | 7,360 | 7,470 | 7,280 | 7,280 | 1,035,100 |
| 2022/05/30 | 7,210 | 7,410 | 7,210 | 7,380 | 882,300 |
| 2022/05/27 | 7,310 | 7,320 | 7,150 | 7,200 | 302,000 |
| 2022/05/26 | 7,250 | 7,330 | 7,150 | 7,170 | 431,400 |
| 2022/05/25 | 7,250 | 7,330 | 7,210 | 7,250 | 305,200 |
| 2022/05/24 | 7,400 | 7,400 | 7,230 | 7,250 | 309,800 |
| 2022/05/23 | 7,320 | 7,350 | 7,210 | 7,320 | 343,400 |
| 2022/05/20 | 7,170 | 7,290 | 7,140 | 7,200 | 346,100 |
| 2022/05/19 | 7,120 | 7,280 | 7,120 | 7,230 | 457,100 |
| 2022/05/18 | 7,310 | 7,470 | 7,280 | 7,360 | 510,000 |
| 2022/05/17 | 7,390 | 7,390 | 7,200 | 7,300 | 570,300 |
| 2022/05/16 | 7,300 | 7,480 | 7,180 | 7,420 | 623,800 |
| 2022/05/13 | 7,370 | 7,400 | 7,060 | 7,100 | 693,300 |
| 2022/05/12 | 6,920 | 6,980 | 6,770 | 6,910 | 405,400 |
| 2022/05/11 | 6,960 | 7,000 | 6,900 | 6,960 | 377,400 |
| 2022/05/10 | 6,960 | 7,030 | 6,890 | 7,000 | 312,300 |
| 2022/05/09 | 6,970 | 7,060 | 6,920 | 7,020 | 319,200 |
| 2022/05/06 | 6,950 | 7,180 | 6,950 | 7,040 | 503,300 |
| 2022/05/02 | 6,890 | 6,960 | 6,790 | 6,920 | 395,300 |
| 2022/04/28 | 6,760 | 6,940 | 6,760 | 6,910 | 549,700 |
| 2022/04/27 | 6,660 | 6,790 | 6,650 | 6,730 | 922,800 |
| 2022/04/26 | 6,940 | 7,000 | 6,830 | 6,840 | 399,800 |
| 2022/04/25 | 6,900 | 6,900 | 6,740 | 6,850 | 516,800 |
| 2022/04/22 | 6,960 | 7,050 | 6,790 | 6,990 | 788,800 |
| 2022/04/21 | 7,270 | 7,410 | 7,220 | 7,350 | 329,300 |
| 2022/04/20 | 7,380 | 7,400 | 7,190 | 7,260 | 374,100 |
| 2022/04/19 | 7,430 | 7,430 | 7,310 | 7,380 | 360,000 |
| 2022/04/18 | 7,230 | 7,300 | 7,190 | 7,290 | 307,000 |
| 2022/04/15 | 7,320 | 7,360 | 7,210 | 7,290 | 370,600 |
| 2022/04/14 | 7,220 | 7,400 | 7,160 | 7,360 | 574,900 |
| 2022/04/13 | 7,030 | 7,160 | 7,020 | 7,130 | 366,600 |
| 2022/04/12 | 7,080 | 7,110 | 6,950 | 6,980 | 347,000 |
| 2022/04/11 | 7,060 | 7,160 | 7,060 | 7,140 | 427,100 |
| 2022/04/08 | 7,010 | 7,090 | 6,920 | 7,080 | 659,200 |
| 2022/04/07 | 6,770 | 7,000 | 6,770 | 6,960 | 546,200 |
| 2022/04/06 | 7,040 | 7,040 | 6,780 | 6,890 | 678,700 |
| 2022/04/05 | 7,230 | 7,250 | 7,010 | 7,100 | 527,300 |
| 2022/04/04 | 7,200 | 7,220 | 7,050 | 7,150 | 343,600 |
| 2022/04/01 | 7,180 | 7,320 | 7,110 | 7,210 | 443,500 |
| 2022/03/31 | 7,240 | 7,320 | 7,190 | 7,230 | 587,200 |
| 2022/03/30 | 7,460 | 7,480 | 7,300 | 7,390 | 646,000 |
| 2022/03/29 | 7,380 | 7,470 | 7,320 | 7,440 | 408,700 |
| 2022/03/28 | 7,330 | 7,360 | 7,270 | 7,310 | 287,900 |
| 2022/03/25 | 7,390 | 7,450 | 7,240 | 7,390 | 509,500 |
| 2022/03/24 | 7,140 | 7,260 | 7,080 | 7,250 | 392,200 |
| 2022/03/23 | 7,180 | 7,240 | 7,040 | 7,210 | 463,300 |
| 2022/03/22 | 7,090 | 7,100 | 6,940 | 6,950 | 458,800 |
| 2022/03/18 | 6,920 | 6,960 | 6,800 | 6,890 | 702,800 |
| 2022/03/17 | 6,990 | 6,990 | 6,850 | 6,900 | 396,100 |
| 2022/03/16 | 6,770 | 6,840 | 6,690 | 6,750 | 487,000 |
| 2022/03/15 | 6,570 | 6,750 | 6,570 | 6,680 | 309,900 |
| 2022/03/14 | 6,690 | 6,710 | 6,590 | 6,590 | 363,100 |
| 2022/03/11 | 6,620 | 6,660 | 6,510 | 6,550 | 807,200 |
| 2022/03/10 | 6,410 | 6,620 | 6,380 | 6,620 | 838,500 |
| 2022/03/09 | 6,300 | 6,330 | 6,190 | 6,210 | 478,500 |
| 2022/03/08 | 6,340 | 6,420 | 6,200 | 6,220 | 501,900 |
| 2022/03/07 | 6,400 | 6,530 | 6,360 | 6,450 | 473,400 |
| 2022/03/04 | 6,460 | 6,580 | 6,370 | 6,470 | 476,600 |
| 2022/03/03 | 6,390 | 6,600 | 6,380 | 6,540 | 409,700 |
| 2022/03/02 | 6,330 | 6,400 | 6,280 | 6,310 | 427,500 |
| 2022/03/01 | 6,570 | 6,620 | 6,460 | 6,490 | 451,100 |
| 2022/02/28 | 6,420 | 6,530 | 6,370 | 6,500 | 504,400 |
| 2022/02/25 | 6,280 | 6,340 | 6,180 | 6,340 | 570,300 |
| 2022/02/24 | 6,210 | 6,260 | 6,160 | 6,220 | 612,300 |
| 2022/02/22 | 6,290 | 6,320 | 6,220 | 6,300 | 348,900 |
| 2022/02/21 | 6,410 | 6,500 | 6,330 | 6,490 | 255,400 |
| 2022/02/18 | 6,500 | 6,590 | 6,450 | 6,550 | 320,600 |
| 2022/02/17 | 6,720 | 6,720 | 6,510 | 6,560 | 346,300 |
| 2022/02/16 | 6,570 | 6,730 | 6,550 | 6,700 | 491,300 |
| 2022/02/15 | 6,460 | 6,570 | 6,430 | 6,470 | 524,200 |
| 2022/02/14 | 6,340 | 6,460 | 6,340 | 6,400 | 560,600 |
| 2022/02/10 | 6,620 | 6,720 | 6,530 | 6,540 | 643,400 |
| 2022/02/09 | 6,410 | 6,480 | 6,340 | 6,420 | 528,100 |
| 2022/02/08 | 6,490 | 6,520 | 6,340 | 6,420 | 496,400 |
| 2022/02/07 | 6,540 | 6,640 | 6,410 | 6,590 | 606,700 |
| 2022/02/04 | 6,150 | 6,260 | 6,140 | 6,240 | 356,500 |
| 2022/02/03 | 6,190 | 6,240 | 6,130 | 6,170 | 306,400 |
| 2022/02/02 | 6,250 | 6,320 | 6,190 | 6,270 | 368,300 |
| 2022/02/01 | 6,080 | 6,210 | 6,080 | 6,130 | 295,500 |
| 2022/01/31 | 6,120 | 6,240 | 6,080 | 6,180 | 342,900 |
| 2022/01/28 | 6,050 | 6,230 | 6,040 | 6,160 | 487,500 |
| 2022/01/27 | 6,190 | 6,210 | 5,930 | 5,980 | 466,600 |
| 2022/01/26 | 6,050 | 6,160 | 6,030 | 6,120 | 313,100 |
| 2022/01/25 | 6,070 | 6,090 | 5,930 | 6,040 | 441,000 |
| 2022/01/24 | 6,090 | 6,160 | 6,020 | 6,160 | 241,500 |
| 2022/01/21 | 6,060 | 6,140 | 6,020 | 6,130 | 256,500 |
| 2022/01/20 | 6,110 | 6,260 | 6,070 | 6,200 | 301,700 |
| 2022/01/19 | 6,130 | 6,200 | 6,040 | 6,100 | 448,100 |
| 2022/01/18 | 6,250 | 6,360 | 6,190 | 6,220 | 301,600 |
| 2022/01/17 | 6,380 | 6,450 | 6,280 | 6,280 | 245,600 |
| 2022/01/14 | 6,420 | 6,500 | 6,270 | 6,280 | 653,000 |
| 2022/01/13 | 6,620 | 6,680 | 6,580 | 6,620 | 364,500 |
| 2022/01/12 | 6,500 | 6,660 | 6,500 | 6,640 | 353,000 |
| 2022/01/11 | 6,460 | 6,580 | 6,460 | 6,500 | 373,600 |
| 2022/01/07 | 6,610 | 6,640 | 6,440 | 6,470 | 346,000 |
| 2022/01/06 | 6,740 | 6,820 | 6,540 | 6,540 | 367,700 |
| 2022/01/05 | 6,650 | 6,750 | 6,620 | 6,710 | 291,400 |
| 2022/01/04 | 6,750 | 6,790 | 6,600 | 6,690 | 320,600 |