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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,227 | 4,244 | 4,165 | 4,185 | 754,000 |
| 2025/06/12 | 4,310 | 4,325 | 4,236 | 4,236 | 421,500 |
| 2025/06/11 | 4,232 | 4,290 | 4,226 | 4,290 | 386,500 |
| 2025/06/10 | 4,225 | 4,264 | 4,198 | 4,230 | 581,200 |
| 2025/06/09 | 4,200 | 4,227 | 4,187 | 4,187 | 317,200 |
| 2025/06/06 | 4,130 | 4,174 | 4,101 | 4,170 | 545,900 |
| 2025/06/05 | 4,187 | 4,200 | 4,150 | 4,152 | 491,500 |
| 2025/06/04 | 4,219 | 4,251 | 4,198 | 4,210 | 444,600 |
| 2025/06/03 | 4,213 | 4,239 | 4,191 | 4,211 | 353,700 |
| 2025/06/02 | 4,292 | 4,301 | 4,212 | 4,218 | 431,900 |
| 2025/05/30 | 4,242 | 4,353 | 4,235 | 4,348 | 753,200 |
| 2025/05/29 | 4,290 | 4,301 | 4,253 | 4,271 | 550,500 |
| 2025/05/28 | 4,370 | 4,371 | 4,256 | 4,261 | 560,500 |
| 2025/05/27 | 4,273 | 4,306 | 4,254 | 4,300 | 415,300 |
| 2025/05/26 | 4,282 | 4,301 | 4,238 | 4,281 | 374,900 |
| 2025/05/23 | 4,280 | 4,301 | 4,255 | 4,282 | 343,200 |
| 2025/05/22 | 4,270 | 4,324 | 4,243 | 4,278 | 501,500 |
| 2025/05/21 | 4,266 | 4,290 | 4,245 | 4,282 | 486,500 |
| 2025/05/20 | 4,170 | 4,368 | 4,170 | 4,213 | 678,200 |
| 2025/05/19 | 4,155 | 4,220 | 4,146 | 4,175 | 319,400 |
| 2025/05/16 | 4,218 | 4,338 | 4,114 | 4,165 | 1,127,100 |
| 2025/05/15 | 4,187 | 4,261 | 4,187 | 4,201 | 592,700 |
| 2025/05/14 | 4,323 | 4,346 | 4,259 | 4,291 | 524,800 |
| 2025/05/13 | 4,366 | 4,396 | 4,338 | 4,355 | 456,500 |
| 2025/05/12 | 4,321 | 4,334 | 4,280 | 4,296 | 354,500 |
| 2025/05/09 | 4,302 | 4,321 | 4,245 | 4,290 | 661,100 |
| 2025/05/08 | 4,202 | 4,270 | 4,200 | 4,232 | 270,700 |
| 2025/05/07 | 4,265 | 4,291 | 4,233 | 4,238 | 475,100 |
| 2025/05/02 | 4,195 | 4,306 | 4,192 | 4,286 | 402,000 |
| 2025/05/01 | 4,151 | 4,187 | 4,129 | 4,187 | 388,900 |
| 2025/04/30 | 4,183 | 4,197 | 4,150 | 4,165 | 355,400 |
| 2025/04/28 | 4,161 | 4,179 | 4,130 | 4,154 | 498,200 |
| 2025/04/25 | 4,155 | 4,171 | 4,123 | 4,163 | 415,800 |
| 2025/04/24 | 4,091 | 4,145 | 4,091 | 4,127 | 459,400 |
| 2025/04/23 | 4,160 | 4,163 | 4,070 | 4,084 | 553,700 |
| 2025/04/22 | 4,067 | 4,080 | 4,042 | 4,070 | 385,800 |
| 2025/04/21 | 4,143 | 4,143 | 4,068 | 4,072 | 287,200 |
| 2025/04/18 | 4,083 | 4,152 | 4,061 | 4,137 | 346,500 |
| 2025/04/17 | 4,030 | 4,075 | 4,024 | 4,067 | 443,000 |
| 2025/04/16 | 4,034 | 4,058 | 4,021 | 4,032 | 371,000 |
| 2025/04/15 | 4,044 | 4,061 | 4,017 | 4,060 | 444,100 |
| 2025/04/14 | 4,057 | 4,083 | 4,034 | 4,041 | 484,000 |
| 2025/04/11 | 3,925 | 4,017 | 3,898 | 4,001 | 1,149,800 |
| 2025/04/10 | 4,187 | 4,187 | 4,053 | 4,156 | 932,300 |
| 2025/04/09 | 3,911 | 3,961 | 3,846 | 3,909 | 1,011,800 |
| 2025/04/08 | 4,029 | 4,080 | 3,983 | 4,004 | 993,600 |
| 2025/04/07 | 3,948 | 3,982 | 3,867 | 3,899 | 1,248,100 |
| 2025/04/04 | 4,110 | 4,234 | 4,107 | 4,199 | 908,800 |
| 2025/04/03 | 4,164 | 4,265 | 4,161 | 4,229 | 699,600 |
| 2025/04/02 | 4,370 | 4,388 | 4,296 | 4,318 | 629,800 |
| 2025/04/01 | 4,455 | 4,480 | 4,376 | 4,385 | 710,300 |
| 2025/03/31 | 4,487 | 4,495 | 4,400 | 4,444 | 877,500 |
| 2025/03/28 | 4,568 | 4,574 | 4,512 | 4,532 | 462,400 |
| 2025/03/27 | 4,650 | 4,657 | 4,593 | 4,620 | 610,200 |
| 2025/03/26 | 4,667 | 4,668 | 4,617 | 4,631 | 500,800 |
| 2025/03/25 | 4,595 | 4,636 | 4,575 | 4,616 | 550,400 |
| 2025/03/24 | 4,595 | 4,615 | 4,566 | 4,586 | 375,300 |
| 2025/03/21 | 4,583 | 4,597 | 4,561 | 4,579 | 624,500 |
| 2025/03/19 | 4,560 | 4,624 | 4,560 | 4,590 | 502,200 |
| 2025/03/18 | 4,580 | 4,601 | 4,554 | 4,560 | 485,900 |
| 2025/03/17 | 4,539 | 4,580 | 4,525 | 4,565 | 401,100 |
| 2025/03/14 | 4,493 | 4,559 | 4,483 | 4,535 | 733,300 |
| 2025/03/13 | 4,560 | 4,585 | 4,516 | 4,529 | 657,700 |
| 2025/03/12 | 4,567 | 4,590 | 4,535 | 4,558 | 586,200 |
| 2025/03/11 | 4,516 | 4,567 | 4,451 | 4,557 | 623,100 |
| 2025/03/10 | 4,504 | 4,560 | 4,495 | 4,540 | 587,800 |
| 2025/03/07 | 4,377 | 4,476 | 4,367 | 4,476 | 727,700 |
| 2025/03/06 | 4,336 | 4,375 | 4,322 | 4,354 | 401,000 |
| 2025/03/05 | 4,214 | 4,338 | 4,205 | 4,300 | 555,200 |
| 2025/03/04 | 4,225 | 4,282 | 4,204 | 4,237 | 712,600 |
| 2025/03/03 | 4,342 | 4,349 | 4,235 | 4,268 | 750,300 |
| 2025/02/28 | 4,300 | 4,331 | 4,225 | 4,319 | 1,125,800 |
| 2025/02/27 | 4,360 | 4,418 | 4,341 | 4,352 | 498,500 |
| 2025/02/26 | 4,401 | 4,404 | 4,284 | 4,321 | 551,300 |
| 2025/02/25 | 4,398 | 4,411 | 4,375 | 4,377 | 483,200 |
| 2025/02/21 | 4,384 | 4,405 | 4,334 | 4,400 | 595,900 |
| 2025/02/20 | 4,398 | 4,398 | 4,324 | 4,364 | 813,400 |
| 2025/02/19 | 4,461 | 4,501 | 4,435 | 4,448 | 502,000 |
| 2025/02/18 | 4,436 | 4,489 | 4,436 | 4,461 | 376,000 |
| 2025/02/17 | 4,522 | 4,527 | 4,436 | 4,436 | 425,500 |
| 2025/02/14 | 4,493 | 4,522 | 4,433 | 4,480 | 862,300 |
| 2025/02/13 | 4,624 | 4,624 | 4,493 | 4,505 | 731,600 |
| 2025/02/12 | 4,586 | 4,593 | 4,521 | 4,578 | 851,100 |
| 2025/02/10 | 4,679 | 4,737 | 4,538 | 4,572 | 838,000 |
| 2025/02/07 | 4,625 | 4,640 | 4,563 | 4,567 | 471,400 |
| 2025/02/06 | 4,550 | 4,619 | 4,541 | 4,598 | 420,300 |
| 2025/02/05 | 4,532 | 4,566 | 4,526 | 4,552 | 412,700 |
| 2025/02/04 | 4,591 | 4,596 | 4,514 | 4,553 | 530,000 |
| 2025/02/03 | 4,630 | 4,643 | 4,520 | 4,536 | 611,600 |
| 2025/01/31 | 4,714 | 4,714 | 4,659 | 4,685 | 359,800 |
| 2025/01/30 | 4,726 | 4,726 | 4,682 | 4,709 | 398,000 |
| 2025/01/29 | 4,730 | 4,778 | 4,697 | 4,726 | 397,700 |
| 2025/01/28 | 4,780 | 4,807 | 4,682 | 4,695 | 451,900 |
| 2025/01/27 | 4,854 | 4,870 | 4,763 | 4,763 | 483,600 |
| 2025/01/24 | 4,740 | 4,864 | 4,738 | 4,798 | 656,200 |
| 2025/01/23 | 4,665 | 4,707 | 4,614 | 4,702 | 534,500 |
| 2025/01/22 | 4,620 | 4,712 | 4,619 | 4,711 | 535,900 |
| 2025/01/21 | 4,658 | 4,665 | 4,609 | 4,639 | 303,800 |
| 2025/01/20 | 4,636 | 4,681 | 4,624 | 4,647 | 393,100 |
| 2025/01/17 | 4,606 | 4,639 | 4,591 | 4,628 | 394,000 |
| 2025/01/16 | 4,644 | 4,691 | 4,640 | 4,655 | 387,500 |
| 2025/01/15 | 4,718 | 4,728 | 4,626 | 4,648 | 483,500 |
| 2025/01/14 | 4,716 | 4,752 | 4,679 | 4,715 | 636,900 |
| 2025/01/10 | 4,790 | 4,821 | 4,731 | 4,759 | 745,000 |
| 2025/01/09 | 4,807 | 4,817 | 4,763 | 4,795 | 485,600 |
| 2025/01/08 | 4,867 | 4,873 | 4,805 | 4,865 | 530,200 |
| 2025/01/07 | 4,910 | 4,916 | 4,826 | 4,892 | 408,700 |
| 2025/01/06 | 4,934 | 4,997 | 4,861 | 4,888 | 489,700 |