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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,946 | 4,971 | 4,917 | 4,949 | 382,500 |
| 2024/12/27 | 4,876 | 4,986 | 4,858 | 4,956 | 509,000 |
| 2024/12/26 | 4,853 | 4,873 | 4,830 | 4,870 | 365,100 |
| 2024/12/25 | 4,907 | 4,922 | 4,843 | 4,853 | 310,400 |
| 2024/12/24 | 4,924 | 4,924 | 4,880 | 4,886 | 248,300 |
| 2024/12/23 | 4,900 | 4,938 | 4,857 | 4,924 | 346,500 |
| 2024/12/20 | 4,850 | 4,929 | 4,836 | 4,877 | 742,100 |
| 2024/12/19 | 4,747 | 4,881 | 4,747 | 4,833 | 621,100 |
| 2024/12/18 | 5,050 | 5,060 | 4,810 | 4,832 | 897,800 |
| 2024/12/17 | 5,039 | 5,077 | 5,036 | 5,046 | 323,000 |
| 2024/12/16 | 5,078 | 5,109 | 5,045 | 5,045 | 274,600 |
| 2024/12/13 | 5,154 | 5,234 | 5,051 | 5,093 | 603,200 |
| 2024/12/12 | 5,124 | 5,230 | 5,122 | 5,187 | 450,700 |
| 2024/12/11 | 5,099 | 5,136 | 5,050 | 5,081 | 752,900 |
| 2024/12/10 | 5,130 | 5,149 | 5,061 | 5,088 | 613,400 |
| 2024/12/09 | 5,179 | 5,197 | 5,095 | 5,097 | 510,400 |
| 2024/12/06 | 5,148 | 5,160 | 5,105 | 5,155 | 874,100 |
| 2024/12/05 | 5,182 | 5,182 | 5,105 | 5,131 | 657,900 |
| 2024/12/04 | 5,145 | 5,173 | 5,111 | 5,140 | 574,100 |
| 2024/12/03 | 5,157 | 5,215 | 5,133 | 5,172 | 627,000 |
| 2024/12/02 | 5,186 | 5,214 | 5,151 | 5,195 | 500,300 |
| 2024/11/29 | 5,235 | 5,261 | 5,190 | 5,213 | 599,800 |
| 2024/11/28 | 5,258 | 5,281 | 5,217 | 5,219 | 1,777,700 |
| 2024/11/27 | 5,395 | 5,463 | 5,280 | 5,297 | 640,600 |
| 2024/11/26 | 5,407 | 5,488 | 5,407 | 5,477 | 339,700 |
| 2024/11/25 | 5,527 | 5,537 | 5,394 | 5,415 | 816,700 |
| 2024/11/22 | 5,418 | 5,493 | 5,401 | 5,463 | 257,200 |
| 2024/11/21 | 5,391 | 5,419 | 5,374 | 5,389 | 250,400 |
| 2024/11/20 | 5,396 | 5,434 | 5,359 | 5,419 | 250,100 |
| 2024/11/19 | 5,442 | 5,446 | 5,400 | 5,400 | 281,100 |
| 2024/11/18 | 5,366 | 5,449 | 5,348 | 5,395 | 469,700 |
| 2024/11/15 | 5,419 | 5,504 | 5,400 | 5,424 | 488,500 |
| 2024/11/14 | 5,453 | 5,466 | 5,371 | 5,380 | 368,200 |
| 2024/11/13 | 5,463 | 5,533 | 5,429 | 5,453 | 562,900 |
| 2024/11/12 | 5,572 | 5,626 | 5,364 | 5,447 | 992,400 |
| 2024/11/11 | 5,275 | 5,314 | 5,221 | 5,299 | 526,100 |
| 2024/11/08 | 5,334 | 5,349 | 5,256 | 5,303 | 569,600 |
| 2024/11/07 | 5,318 | 5,329 | 5,235 | 5,278 | 444,600 |
| 2024/11/06 | 5,249 | 5,360 | 5,214 | 5,287 | 465,900 |
| 2024/11/05 | 5,249 | 5,255 | 5,189 | 5,255 | 510,100 |
| 2024/11/01 | 5,129 | 5,174 | 5,080 | 5,145 | 403,800 |
| 2024/10/31 | 5,276 | 5,276 | 5,155 | 5,204 | 521,400 |
| 2024/10/30 | 5,215 | 5,273 | 5,200 | 5,257 | 1,266,000 |
| 2024/10/29 | 5,215 | 5,216 | 5,145 | 5,211 | 348,900 |
| 2024/10/28 | 5,131 | 5,229 | 5,130 | 5,223 | 518,400 |
| 2024/10/25 | 5,160 | 5,171 | 5,110 | 5,140 | 415,900 |
| 2024/10/24 | 5,232 | 5,249 | 5,186 | 5,198 | 412,100 |
| 2024/10/23 | 5,245 | 5,270 | 5,202 | 5,246 | 333,000 |
| 2024/10/22 | 5,273 | 5,284 | 5,205 | 5,257 | 392,700 |
| 2024/10/21 | 5,305 | 5,407 | 5,293 | 5,316 | 404,300 |
| 2024/10/18 | 5,271 | 5,305 | 5,261 | 5,294 | 268,800 |
| 2024/10/17 | 5,348 | 5,349 | 5,241 | 5,246 | 383,300 |
| 2024/10/16 | 5,316 | 5,361 | 5,279 | 5,312 | 604,800 |
| 2024/10/15 | 5,364 | 5,399 | 5,353 | 5,381 | 542,600 |
| 2024/10/11 | 5,349 | 5,355 | 5,287 | 5,327 | 595,000 |
| 2024/10/10 | 5,294 | 5,346 | 5,252 | 5,326 | 610,500 |
| 2024/10/09 | 5,232 | 5,280 | 5,217 | 5,245 | 410,300 |
| 2024/10/08 | 5,184 | 5,253 | 5,159 | 5,194 | 448,000 |
| 2024/10/07 | 5,281 | 5,294 | 5,195 | 5,195 | 419,300 |
| 2024/10/04 | 5,110 | 5,192 | 5,110 | 5,181 | 346,000 |
| 2024/10/03 | 5,219 | 5,219 | 5,077 | 5,115 | 523,400 |
| 2024/10/02 | 5,079 | 5,100 | 4,999 | 5,050 | 648,700 |
| 2024/10/01 | 5,145 | 5,159 | 5,070 | 5,140 | 548,500 |
| 2024/09/30 | 4,992 | 5,147 | 4,962 | 5,126 | 802,900 |
| 2024/09/27 | 5,185 | 5,292 | 5,165 | 5,292 | 748,900 |
| 2024/09/26 | 5,240 | 5,267 | 5,191 | 5,254 | 528,800 |
| 2024/09/25 | 5,172 | 5,259 | 5,162 | 5,243 | 360,700 |
| 2024/09/24 | 5,209 | 5,259 | 5,195 | 5,198 | 528,100 |
| 2024/09/20 | 5,158 | 5,199 | 5,141 | 5,177 | 701,300 |
| 2024/09/19 | 5,068 | 5,115 | 5,037 | 5,087 | 515,200 |
| 2024/09/18 | 5,031 | 5,085 | 4,986 | 5,022 | 469,700 |
| 2024/09/17 | 5,000 | 5,041 | 4,945 | 4,998 | 564,900 |
| 2024/09/13 | 4,997 | 5,005 | 4,923 | 4,945 | 686,300 |
| 2024/09/12 | 4,952 | 5,021 | 4,937 | 4,979 | 645,900 |
| 2024/09/11 | 4,935 | 4,958 | 4,816 | 4,843 | 919,400 |
| 2024/09/10 | 4,943 | 4,989 | 4,928 | 4,935 | 984,600 |
| 2024/09/09 | 4,908 | 4,998 | 4,901 | 4,990 | 640,800 |
| 2024/09/06 | 5,071 | 5,099 | 4,978 | 4,978 | 701,100 |
| 2024/09/05 | 4,833 | 5,063 | 4,812 | 5,044 | 1,009,200 |
| 2024/09/04 | 4,900 | 5,007 | 4,893 | 4,940 | 1,142,800 |
| 2024/09/03 | 5,044 | 5,067 | 4,984 | 5,050 | 475,600 |
| 2024/09/02 | 4,990 | 5,030 | 4,941 | 5,011 | 698,700 |
| 2024/08/30 | 4,920 | 5,038 | 4,870 | 4,990 | 11,450,100 |
| 2024/08/29 | 5,050 | 5,084 | 4,967 | 5,000 | 1,075,300 |
| 2024/08/28 | 4,900 | 5,059 | 4,860 | 5,015 | 901,900 |
| 2024/08/27 | 4,955 | 4,974 | 4,903 | 4,921 | 689,600 |
| 2024/08/26 | 4,938 | 4,952 | 4,873 | 4,928 | 695,300 |
| 2024/08/23 | 4,895 | 4,980 | 4,870 | 4,971 | 725,700 |
| 2024/08/22 | 4,892 | 4,929 | 4,837 | 4,913 | 725,100 |
| 2024/08/21 | 4,921 | 4,942 | 4,840 | 4,856 | 809,300 |
| 2024/08/20 | 4,825 | 4,989 | 4,799 | 4,946 | 983,300 |
| 2024/08/19 | 4,716 | 4,818 | 4,647 | 4,760 | 1,069,600 |
| 2024/08/16 | 4,756 | 4,767 | 4,664 | 4,760 | 1,366,800 |
| 2024/08/15 | 4,635 | 4,687 | 4,528 | 4,686 | 1,170,700 |
| 2024/08/14 | 4,750 | 4,773 | 4,622 | 4,705 | 966,100 |
| 2024/08/13 | 4,594 | 4,745 | 4,492 | 4,727 | 1,958,200 |
| 2024/08/09 | 4,614 | 4,696 | 4,460 | 4,571 | 1,225,800 |
| 2024/08/08 | 4,434 | 4,615 | 4,402 | 4,544 | 955,600 |
| 2024/08/07 | 4,317 | 4,552 | 4,304 | 4,488 | 1,310,600 |
| 2024/08/06 | 4,108 | 4,527 | 4,096 | 4,527 | 1,521,000 |
| 2024/08/05 | 4,350 | 4,388 | 3,946 | 4,038 | 1,308,900 |
| 2024/08/02 | 4,530 | 4,589 | 4,457 | 4,470 | 807,100 |
| 2024/08/01 | 4,740 | 4,798 | 4,664 | 4,720 | 543,400 |
| 2024/07/31 | 4,765 | 4,874 | 4,702 | 4,874 | 700,800 |
| 2024/07/30 | 4,778 | 4,788 | 4,726 | 4,763 | 519,800 |
| 2024/07/29 | 4,832 | 4,861 | 4,770 | 4,770 | 538,100 |
| 2024/07/26 | 4,755 | 4,802 | 4,735 | 4,762 | 657,300 |
| 2024/07/25 | 4,702 | 4,745 | 4,663 | 4,715 | 801,200 |
| 2024/07/24 | 4,802 | 4,840 | 4,753 | 4,772 | 514,400 |
| 2024/07/23 | 4,840 | 4,918 | 4,830 | 4,863 | 478,700 |
| 2024/07/22 | 4,970 | 4,990 | 4,866 | 4,875 | 599,700 |
| 2024/07/19 | 5,059 | 5,101 | 4,932 | 4,940 | 776,100 |
| 2024/07/18 | 4,976 | 5,137 | 4,976 | 5,097 | 957,600 |
| 2024/07/17 | 5,043 | 5,091 | 4,991 | 5,037 | 552,600 |
| 2024/07/16 | 5,051 | 5,059 | 4,973 | 5,000 | 460,300 |
| 2024/07/12 | 5,003 | 5,094 | 5,001 | 5,016 | 1,177,900 |
| 2024/07/11 | 4,969 | 5,078 | 4,969 | 5,040 | 955,500 |
| 2024/07/10 | 4,914 | 4,937 | 4,888 | 4,929 | 630,500 |
| 2024/07/09 | 4,902 | 4,983 | 4,896 | 4,948 | 682,000 |
| 2024/07/08 | 4,888 | 4,928 | 4,884 | 4,912 | 593,500 |
| 2024/07/05 | 4,873 | 4,881 | 4,837 | 4,854 | 583,000 |
| 2024/07/04 | 4,927 | 4,948 | 4,822 | 4,822 | 675,900 |
| 2024/07/03 | 4,905 | 4,965 | 4,880 | 4,927 | 717,000 |
| 2024/07/02 | 4,915 | 4,947 | 4,842 | 4,908 | 1,320,300 |
| 2024/07/01 | 5,063 | 5,103 | 4,905 | 4,958 | 1,635,900 |
| 2024/06/28 | 5,018 | 5,118 | 5,017 | 5,097 | 1,370,300 |
| 2024/06/27 | 4,950 | 5,010 | 4,931 | 4,990 | 898,900 |
| 2024/06/26 | 4,997 | 5,059 | 4,963 | 5,000 | 807,700 |
| 2024/06/25 | 4,950 | 4,977 | 4,913 | 4,940 | 716,000 |
| 2024/06/24 | 4,954 | 4,994 | 4,902 | 4,966 | 1,000,100 |
| 2024/06/21 | 4,877 | 4,911 | 4,845 | 4,884 | 1,178,800 |
| 2024/06/20 | 4,869 | 4,887 | 4,762 | 4,837 | 962,000 |
| 2024/06/19 | 4,800 | 4,856 | 4,772 | 4,832 | 964,900 |
| 2024/06/18 | 4,737 | 4,793 | 4,699 | 4,772 | 1,467,700 |
| 2024/06/17 | 4,571 | 4,597 | 4,515 | 4,597 | 1,010,200 |
| 2024/06/14 | 4,518 | 4,581 | 4,518 | 4,525 | 1,452,700 |
| 2024/06/13 | 4,599 | 4,616 | 4,527 | 4,541 | 929,000 |
| 2024/06/12 | 4,656 | 4,665 | 4,572 | 4,587 | 898,200 |
| 2024/06/11 | 4,643 | 4,729 | 4,612 | 4,688 | 786,900 |
| 2024/06/10 | 4,660 | 4,671 | 4,610 | 4,621 | 796,000 |
| 2024/06/07 | 4,653 | 4,683 | 4,596 | 4,667 | 1,042,200 |
| 2024/06/06 | 4,652 | 4,745 | 4,643 | 4,683 | 977,900 |
| 2024/06/05 | 4,779 | 4,782 | 4,632 | 4,668 | 1,257,800 |
| 2024/06/04 | 4,620 | 4,826 | 4,620 | 4,812 | 2,267,400 |
| 2024/06/03 | 4,699 | 4,761 | 4,613 | 4,620 | 2,414,500 |
| 2024/05/31 | 4,364 | 4,408 | 4,334 | 4,359 | 1,617,300 |
| 2024/05/30 | 4,490 | 4,498 | 4,289 | 4,309 | 1,346,300 |
| 2024/05/29 | 4,530 | 4,584 | 4,482 | 4,534 | 1,206,200 |
| 2024/05/28 | 4,448 | 4,476 | 4,420 | 4,434 | 737,600 |
| 2024/05/27 | 4,468 | 4,497 | 4,388 | 4,428 | 1,062,600 |
| 2024/05/24 | 4,447 | 4,528 | 4,418 | 4,468 | 930,600 |
| 2024/05/23 | 4,558 | 4,558 | 4,490 | 4,517 | 1,013,400 |
| 2024/05/22 | 4,641 | 4,641 | 4,517 | 4,558 | 1,359,300 |
| 2024/05/21 | 4,775 | 4,779 | 4,680 | 4,689 | 1,417,700 |
| 2024/05/20 | 4,769 | 4,884 | 4,708 | 4,782 | 1,267,100 |
| 2024/05/17 | 4,695 | 4,747 | 4,641 | 4,712 | 1,426,900 |
| 2024/05/16 | 4,822 | 4,860 | 4,705 | 4,711 | 1,974,400 |
| 2024/05/15 | 5,185 | 5,210 | 4,882 | 4,887 | 1,629,200 |
| 2024/05/14 | 5,200 | 5,258 | 5,160 | 5,195 | 1,744,600 |
| 2024/05/13 | 5,520 | 5,538 | 5,446 | 5,520 | 762,300 |
| 2024/05/10 | 5,436 | 5,550 | 5,421 | 5,512 | 846,300 |
| 2024/05/09 | 5,350 | 5,510 | 5,350 | 5,466 | 609,400 |
| 2024/05/08 | 5,397 | 5,422 | 5,348 | 5,353 | 536,800 |
| 2024/05/07 | 5,378 | 5,444 | 5,361 | 5,421 | 587,000 |
| 2024/05/02 | 5,370 | 5,407 | 5,350 | 5,385 | 398,000 |
| 2024/05/01 | 5,355 | 5,418 | 5,348 | 5,389 | 662,600 |
| 2024/04/30 | 5,550 | 5,553 | 5,367 | 5,402 | 670,000 |
| 2024/04/26 | 5,445 | 5,505 | 5,425 | 5,476 | 650,100 |
| 2024/04/25 | 5,547 | 5,561 | 5,496 | 5,498 | 491,900 |
| 2024/04/24 | 5,631 | 5,692 | 5,546 | 5,559 | 538,900 |
| 2024/04/23 | 5,561 | 5,649 | 5,551 | 5,589 | 556,200 |
| 2024/04/22 | 5,532 | 5,580 | 5,482 | 5,551 | 406,600 |
| 2024/04/19 | 5,492 | 5,499 | 5,366 | 5,432 | 713,600 |
| 2024/04/18 | 5,513 | 5,627 | 5,513 | 5,562 | 560,600 |
| 2024/04/17 | 5,502 | 5,589 | 5,431 | 5,513 | 510,000 |
| 2024/04/16 | 5,420 | 5,491 | 5,380 | 5,486 | 450,400 |
| 2024/04/15 | 5,429 | 5,475 | 5,404 | 5,475 | 354,100 |
| 2024/04/12 | 5,573 | 5,594 | 5,505 | 5,507 | 533,900 |
| 2024/04/11 | 5,480 | 5,545 | 5,415 | 5,541 | 411,300 |
| 2024/04/10 | 5,600 | 5,645 | 5,502 | 5,525 | 523,900 |
| 2024/04/09 | 5,630 | 5,647 | 5,596 | 5,620 | 634,600 |
| 2024/04/08 | 5,654 | 5,676 | 5,608 | 5,644 | 316,100 |
| 2024/04/05 | 5,620 | 5,676 | 5,602 | 5,642 | 412,100 |
| 2024/04/04 | 5,700 | 5,800 | 5,679 | 5,718 | 545,400 |
| 2024/04/03 | 5,763 | 5,763 | 5,640 | 5,650 | 555,900 |
| 2024/04/02 | 5,725 | 5,778 | 5,687 | 5,750 | 420,200 |
| 2024/04/01 | 5,799 | 5,809 | 5,737 | 5,780 | 370,500 |
| 2024/03/29 | 5,744 | 5,778 | 5,704 | 5,725 | 777,700 |
| 2024/03/28 | 5,799 | 5,811 | 5,695 | 5,715 | 475,400 |
| 2024/03/27 | 5,839 | 5,960 | 5,825 | 5,879 | 655,800 |
| 2024/03/26 | 5,845 | 5,899 | 5,821 | 5,870 | 583,200 |
| 2024/03/25 | 6,047 | 6,055 | 5,883 | 5,915 | 527,900 |
| 2024/03/22 | 6,067 | 6,123 | 6,039 | 6,067 | 440,300 |
| 2024/03/21 | 6,108 | 6,153 | 6,080 | 6,110 | 419,500 |
| 2024/03/19 | 5,987 | 6,005 | 5,914 | 6,000 | 323,400 |
| 2024/03/18 | 5,951 | 6,019 | 5,897 | 5,998 | 409,500 |
| 2024/03/15 | 5,881 | 5,921 | 5,845 | 5,882 | 516,300 |
| 2024/03/14 | 5,869 | 5,994 | 5,843 | 5,979 | 576,000 |
| 2024/03/13 | 5,850 | 5,880 | 5,792 | 5,846 | 617,400 |
| 2024/03/12 | 5,800 | 5,878 | 5,722 | 5,837 | 912,900 |
| 2024/03/11 | 6,024 | 6,061 | 5,835 | 5,874 | 718,300 |
| 2024/03/08 | 6,064 | 6,179 | 6,045 | 6,095 | 1,259,700 |
| 2024/03/07 | 6,119 | 6,129 | 6,021 | 6,046 | 772,000 |
| 2024/03/06 | 6,025 | 6,163 | 6,010 | 6,106 | 1,013,400 |
| 2024/03/05 | 6,180 | 6,214 | 6,069 | 6,069 | 536,300 |
| 2024/03/04 | 6,322 | 6,349 | 6,187 | 6,203 | 386,900 |
| 2024/03/01 | 6,230 | 6,296 | 6,159 | 6,248 | 436,600 |
| 2024/02/29 | 6,229 | 6,368 | 6,220 | 6,253 | 832,300 |
| 2024/02/28 | 6,288 | 6,300 | 6,180 | 6,268 | 297,500 |
| 2024/02/27 | 6,200 | 6,276 | 6,185 | 6,232 | 392,600 |
| 2024/02/26 | 6,359 | 6,393 | 6,226 | 6,254 | 348,400 |
| 2024/02/22 | 6,266 | 6,300 | 6,199 | 6,269 | 515,400 |
| 2024/02/21 | 6,350 | 6,350 | 6,260 | 6,297 | 352,900 |
| 2024/02/20 | 6,217 | 6,314 | 6,208 | 6,282 | 380,300 |
| 2024/02/19 | 6,229 | 6,305 | 6,178 | 6,237 | 255,700 |
| 2024/02/16 | 6,089 | 6,374 | 6,083 | 6,270 | 514,300 |
| 2024/02/15 | 6,291 | 6,328 | 6,159 | 6,177 | 459,700 |
| 2024/02/14 | 6,234 | 6,299 | 6,142 | 6,223 | 542,700 |
| 2024/02/13 | 6,163 | 6,284 | 6,087 | 6,202 | 533,600 |
| 2024/02/09 | 6,267 | 6,278 | 6,148 | 6,163 | 764,300 |
| 2024/02/08 | 6,137 | 6,275 | 6,100 | 6,222 | 650,300 |
| 2024/02/07 | 6,130 | 6,167 | 6,095 | 6,142 | 336,500 |
| 2024/02/06 | 6,122 | 6,158 | 6,050 | 6,110 | 528,800 |
| 2024/02/05 | 6,050 | 6,189 | 6,047 | 6,156 | 482,600 |
| 2024/02/02 | 5,997 | 6,126 | 5,961 | 6,020 | 668,900 |
| 2024/02/01 | 5,914 | 5,914 | 5,802 | 5,842 | 469,100 |
| 2024/01/31 | 5,860 | 5,924 | 5,812 | 5,922 | 469,100 |
| 2024/01/30 | 5,974 | 5,992 | 5,880 | 5,901 | 336,300 |
| 2024/01/29 | 5,941 | 5,999 | 5,908 | 5,959 | 503,100 |
| 2024/01/26 | 5,842 | 5,931 | 5,836 | 5,905 | 431,000 |
| 2024/01/25 | 5,806 | 5,921 | 5,806 | 5,883 | 531,800 |
| 2024/01/24 | 5,826 | 5,874 | 5,765 | 5,798 | 531,700 |
| 2024/01/23 | 5,879 | 5,927 | 5,852 | 5,876 | 455,200 |
| 2024/01/22 | 5,882 | 5,894 | 5,815 | 5,866 | 494,100 |
| 2024/01/19 | 5,872 | 5,882 | 5,805 | 5,826 | 452,800 |
| 2024/01/18 | 5,800 | 5,878 | 5,782 | 5,805 | 678,500 |
| 2024/01/17 | 6,142 | 6,166 | 5,900 | 5,900 | 698,200 |
| 2024/01/16 | 6,110 | 6,167 | 6,090 | 6,107 | 617,200 |
| 2024/01/15 | 6,000 | 6,159 | 5,995 | 6,133 | 777,900 |
| 2024/01/12 | 6,097 | 6,097 | 5,905 | 5,995 | 1,116,500 |
| 2024/01/11 | 5,888 | 5,944 | 5,868 | 5,897 | 721,600 |
| 2024/01/10 | 5,757 | 5,874 | 5,721 | 5,828 | 1,122,800 |
| 2024/01/09 | 5,600 | 5,671 | 5,600 | 5,659 | 530,900 |
| 2024/01/05 | 5,590 | 5,634 | 5,568 | 5,577 | 543,700 |
| 2024/01/04 | 5,488 | 5,555 | 5,422 | 5,555 | 525,800 |