4026 神島化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,733 | 1,741 | 1,650 | 1,654 | 204,600 | 1,654 |
| 2025-10-23 | 1,671 | 1,799 | 1,651 | 1,701 | 427,300 | 1,701 |
| 2025-10-22 | 1,600 | 1,688 | 1,585 | 1,688 | 308,600 | 1,688 |
| 2025-10-21 | 1,750 | 1,752 | 1,574 | 1,600 | 759,900 | 1,600 |
| 2025-10-20 | 1,543 | 1,727 | 1,530 | 1,699 | 985,300 | 1,699 |
| 2025-10-17 | 1,479 | 1,479 | 1,455 | 1,463 | 83,400 | 1,463 |
| 2025-10-16 | 1,519 | 1,528 | 1,478 | 1,493 | 131,600 | 1,493 |
| 2025-10-15 | 1,409 | 1,463 | 1,409 | 1,460 | 119,300 | 1,460 |
| 2025-10-14 | 1,408 | 1,428 | 1,389 | 1,403 | 210,400 | 1,403 |
| 2025-10-10 | 1,488 | 1,491 | 1,433 | 1,441 | 258,900 | 1,441 |
| 2025-10-09 | 1,488 | 1,529 | 1,479 | 1,510 | 199,200 | 1,510 |
| 2025-10-08 | 1,478 | 1,498 | 1,466 | 1,480 | 143,500 | 1,480 |
| 2025-10-07 | 1,534 | 1,535 | 1,484 | 1,490 | 177,600 | 1,490 |
| 2025-10-06 | 1,555 | 1,575 | 1,487 | 1,512 | 496,900 | 1,512 |
| 2025-10-03 | 1,380 | 1,402 | 1,380 | 1,400 | 62,000 | 1,400 |
| 2025-10-02 | 1,376 | 1,391 | 1,371 | 1,386 | 63,100 | 1,386 |
| 2025-10-01 | 1,430 | 1,430 | 1,376 | 1,384 | 160,000 | 1,384 |
| 2025-09-30 | 1,450 | 1,450 | 1,427 | 1,440 | 62,900 | 1,440 |
| 2025-09-29 | 1,448 | 1,470 | 1,437 | 1,453 | 93,100 | 1,453 |
| 2025-09-26 | 1,430 | 1,445 | 1,423 | 1,428 | 73,600 | 1,428 |
| 2025-09-25 | 1,426 | 1,444 | 1,410 | 1,425 | 78,800 | 1,425 |
| 2025-09-24 | 1,469 | 1,469 | 1,420 | 1,426 | 145,500 | 1,426 |
| 2025-09-22 | 1,506 | 1,507 | 1,474 | 1,474 | 92,200 | 1,474 |
| 2025-09-19 | 1,489 | 1,530 | 1,471 | 1,498 | 218,300 | 1,498 |
| 2025-09-18 | 1,458 | 1,475 | 1,443 | 1,475 | 80,100 | 1,475 |
| 2025-09-17 | 1,498 | 1,498 | 1,457 | 1,457 | 118,500 | 1,457 |
| 2025-09-16 | 1,475 | 1,508 | 1,462 | 1,505 | 155,200 | 1,505 |
| 2025-09-12 | 1,442 | 1,463 | 1,425 | 1,445 | 114,100 | 1,445 |
| 2025-09-11 | 1,446 | 1,459 | 1,418 | 1,441 | 201,100 | 1,441 |
| 2025-09-10 | 1,440 | 1,464 | 1,379 | 1,395 | 444,300 | 1,395 |
| 2025-09-09 | 1,459 | 1,462 | 1,422 | 1,427 | 156,400 | 1,427 |
| 2025-09-08 | 1,461 | 1,496 | 1,436 | 1,456 | 427,100 | 1,456 |
| 2025-09-05 | 1,374 | 1,394 | 1,373 | 1,385 | 78,300 | 1,385 |
| 2025-09-04 | 1,360 | 1,370 | 1,350 | 1,361 | 74,000 | 1,361 |
| 2025-09-03 | 1,358 | 1,368 | 1,344 | 1,354 | 89,000 | 1,354 |
| 2025-09-02 | 1,353 | 1,369 | 1,350 | 1,356 | 79,900 | 1,356 |
| 2025-09-01 | 1,350 | 1,365 | 1,336 | 1,343 | 80,200 | 1,343 |
| 2025-08-29 | 1,337 | 1,362 | 1,337 | 1,350 | 74,800 | 1,350 |
| 2025-08-28 | 1,332 | 1,350 | 1,326 | 1,330 | 55,900 | 1,330 |
| 2025-08-27 | 1,343 | 1,343 | 1,326 | 1,331 | 42,800 | 1,331 |
| 2025-08-26 | 1,354 | 1,354 | 1,336 | 1,343 | 30,600 | 1,343 |
| 2025-08-25 | 1,353 | 1,363 | 1,346 | 1,354 | 75,500 | 1,354 |
| 2025-08-22 | 1,348 | 1,352 | 1,336 | 1,343 | 59,600 | 1,343 |
| 2025-08-21 | 1,311 | 1,343 | 1,311 | 1,342 | 78,400 | 1,342 |
| 2025-08-20 | 1,322 | 1,322 | 1,308 | 1,308 | 36,200 | 1,308 |
| 2025-08-19 | 1,323 | 1,332 | 1,317 | 1,329 | 42,600 | 1,329 |
| 2025-08-18 | 1,320 | 1,327 | 1,313 | 1,323 | 59,700 | 1,323 |
| 2025-08-15 | 1,308 | 1,327 | 1,301 | 1,324 | 49,100 | 1,324 |
| 2025-08-14 | 1,305 | 1,307 | 1,295 | 1,299 | 60,600 | 1,299 |
| 2025-08-13 | 1,320 | 1,328 | 1,311 | 1,316 | 67,900 | 1,316 |
| 2025-08-12 | 1,321 | 1,322 | 1,307 | 1,315 | 37,100 | 1,315 |
| 2025-08-08 | 1,310 | 1,328 | 1,309 | 1,313 | 64,100 | 1,313 |
| 2025-08-07 | 1,316 | 1,323 | 1,303 | 1,310 | 65,600 | 1,310 |
| 2025-08-06 | 1,308 | 1,327 | 1,297 | 1,327 | 78,900 | 1,327 |
| 2025-08-05 | 1,282 | 1,306 | 1,278 | 1,298 | 49,200 | 1,298 |
| 2025-08-04 | 1,269 | 1,281 | 1,261 | 1,277 | 84,400 | 1,277 |
| 2025-08-01 | 1,302 | 1,314 | 1,299 | 1,311 | 46,700 | 1,311 |
| 2025-07-31 | 1,312 | 1,314 | 1,296 | 1,302 | 30,800 | 1,302 |
| 2025-07-30 | 1,290 | 1,304 | 1,282 | 1,301 | 38,000 | 1,301 |
| 2025-07-29 | 1,309 | 1,310 | 1,289 | 1,291 | 50,900 | 1,291 |
| 2025-07-28 | 1,301 | 1,316 | 1,291 | 1,309 | 152,300 | 1,309 |
| 2025-07-25 | 1,291 | 1,302 | 1,279 | 1,299 | 50,000 | 1,299 |
| 2025-07-24 | 1,303 | 1,309 | 1,286 | 1,299 | 89,600 | 1,299 |
| 2025-07-23 | 1,269 | 1,308 | 1,262 | 1,300 | 284,800 | 1,300 |
| 2025-07-22 | 1,240 | 1,270 | 1,234 | 1,249 | 127,300 | 1,249 |
| 2025-07-18 | 1,221 | 1,228 | 1,216 | 1,225 | 49,000 | 1,225 |
| 2025-07-17 | 1,222 | 1,232 | 1,218 | 1,224 | 41,100 | 1,224 |
| 2025-07-16 | 1,246 | 1,247 | 1,221 | 1,225 | 83,000 | 1,225 |
| 2025-07-15 | 1,250 | 1,250 | 1,234 | 1,241 | 39,900 | 1,241 |
| 2025-07-14 | 1,249 | 1,258 | 1,231 | 1,247 | 64,000 | 1,247 |
| 2025-07-11 | 1,233 | 1,248 | 1,233 | 1,240 | 27,100 | 1,240 |
| 2025-07-10 | 1,252 | 1,252 | 1,231 | 1,232 | 56,200 | 1,232 |
| 2025-07-09 | 1,248 | 1,261 | 1,243 | 1,248 | 51,500 | 1,248 |
| 2025-07-08 | 1,228 | 1,251 | 1,228 | 1,247 | 45,800 | 1,247 |
| 2025-07-07 | 1,226 | 1,235 | 1,222 | 1,229 | 33,000 | 1,229 |
| 2025-07-04 | 1,238 | 1,246 | 1,226 | 1,226 | 41,000 | 1,226 |
| 2025-07-03 | 1,229 | 1,237 | 1,221 | 1,236 | 47,500 | 1,236 |
| 2025-07-02 | 1,213 | 1,226 | 1,208 | 1,226 | 38,600 | 1,226 |
| 2025-07-01 | 1,240 | 1,244 | 1,215 | 1,220 | 53,200 | 1,220 |
| 2025-06-30 | 1,230 | 1,246 | 1,228 | 1,238 | 94,900 | 1,238 |
| 2025-06-27 | 1,218 | 1,226 | 1,217 | 1,223 | 55,200 | 1,223 |
| 2025-06-26 | 1,214 | 1,224 | 1,211 | 1,212 | 64,100 | 1,212 |
| 2025-06-25 | 1,212 | 1,214 | 1,201 | 1,211 | 82,800 | 1,211 |
| 2025-06-24 | 1,212 | 1,215 | 1,202 | 1,205 | 58,300 | 1,205 |
| 2025-06-23 | 1,201 | 1,207 | 1,196 | 1,201 | 87,900 | 1,201 |
| 2025-06-20 | 1,226 | 1,234 | 1,214 | 1,214 | 66,800 | 1,214 |
| 2025-06-19 | 1,235 | 1,235 | 1,215 | 1,223 | 74,100 | 1,223 |
| 2025-06-18 | 1,231 | 1,238 | 1,218 | 1,235 | 59,800 | 1,235 |
| 2025-06-17 | 1,232 | 1,244 | 1,229 | 1,235 | 70,600 | 1,235 |
| 2025-06-16 | 1,235 | 1,239 | 1,217 | 1,229 | 70,600 | 1,229 |
| 2025-06-13 | 1,251 | 1,256 | 1,219 | 1,228 | 175,900 | 1,228 |
| 2025-06-12 | 1,312 | 1,326 | 1,247 | 1,251 | 300,000 | 1,251 |
| 2025-06-11 | 1,370 | 1,371 | 1,290 | 1,324 | 264,100 | 1,324 |
| 2025-06-10 | 1,356 | 1,370 | 1,353 | 1,365 | 57,900 | 1,365 |
| 2025-06-09 | 1,363 | 1,367 | 1,348 | 1,349 | 42,800 | 1,349 |
| 2025-06-06 | 1,340 | 1,349 | 1,340 | 1,341 | 22,700 | 1,341 |
| 2025-06-05 | 1,346 | 1,357 | 1,339 | 1,340 | 43,400 | 1,340 |
| 2025-06-04 | 1,341 | 1,350 | 1,338 | 1,348 | 29,500 | 1,348 |
| 2025-06-03 | 1,333 | 1,348 | 1,330 | 1,335 | 32,900 | 1,335 |
| 2025-06-02 | 1,348 | 1,348 | 1,325 | 1,337 | 47,100 | 1,337 |
| 2025-05-30 | 1,339 | 1,349 | 1,331 | 1,348 | 36,300 | 1,348 |
| 2025-05-29 | 1,353 | 1,361 | 1,346 | 1,346 | 44,400 | 1,346 |
| 2025-05-28 | 1,368 | 1,368 | 1,348 | 1,352 | 64,500 | 1,352 |
| 2025-05-27 | 1,338 | 1,360 | 1,332 | 1,357 | 57,900 | 1,357 |
| 2025-05-26 | 1,323 | 1,332 | 1,311 | 1,332 | 50,100 | 1,332 |
| 2025-05-23 | 1,309 | 1,314 | 1,302 | 1,314 | 25,100 | 1,314 |
| 2025-05-22 | 1,291 | 1,310 | 1,283 | 1,303 | 41,900 | 1,303 |
| 2025-05-21 | 1,312 | 1,321 | 1,300 | 1,300 | 71,400 | 1,300 |
| 2025-05-20 | 1,368 | 1,375 | 1,310 | 1,313 | 96,200 | 1,313 |
| 2025-05-19 | 1,315 | 1,318 | 1,292 | 1,309 | 45,100 | 1,309 |
| 2025-05-16 | 1,328 | 1,348 | 1,294 | 1,329 | 213,400 | 1,329 |
| 2025-05-15 | 1,308 | 1,329 | 1,299 | 1,328 | 38,800 | 1,328 |
| 2025-05-14 | 1,308 | 1,315 | 1,287 | 1,308 | 43,200 | 1,308 |
| 2025-05-13 | 1,330 | 1,343 | 1,302 | 1,310 | 57,000 | 1,310 |
| 2025-05-12 | 1,297 | 1,310 | 1,296 | 1,310 | 31,000 | 1,310 |
| 2025-05-09 | 1,280 | 1,305 | 1,273 | 1,297 | 59,100 | 1,297 |
| 2025-05-08 | 1,285 | 1,289 | 1,263 | 1,272 | 52,200 | 1,272 |
| 2025-05-07 | 1,281 | 1,292 | 1,276 | 1,285 | 29,200 | 1,285 |
| 2025-05-02 | 1,277 | 1,291 | 1,264 | 1,290 | 52,300 | 1,290 |
| 2025-05-01 | 1,289 | 1,291 | 1,262 | 1,276 | 63,900 | 1,276 |
| 2025-04-30 | 1,280 | 1,294 | 1,261 | 1,292 | 72,500 | 1,292 |
| 2025-04-28 | 1,280 | 1,285 | 1,267 | 1,277 | 101,000 | 1,277 |
| 2025-04-25 | 1,279 | 1,293 | 1,279 | 1,290 | 196,300 | 1,290 |
| 2025-04-24 | 1,295 | 1,303 | 1,275 | 1,277 | 58,400 | 1,277 |
| 2025-04-23 | 1,296 | 1,299 | 1,277 | 1,277 | 58,400 | 1,277 |
| 2025-04-22 | 1,280 | 1,288 | 1,268 | 1,273 | 33,900 | 1,273 |
| 2025-04-21 | 1,303 | 1,321 | 1,286 | 1,289 | 60,000 | 1,289 |
| 2025-04-18 | 1,275 | 1,302 | 1,269 | 1,300 | 38,300 | 1,300 |
| 2025-04-17 | 1,252 | 1,271 | 1,242 | 1,271 | 40,800 | 1,271 |
| 2025-04-16 | 1,279 | 1,286 | 1,245 | 1,252 | 79,500 | 1,252 |
| 2025-04-15 | 1,282 | 1,286 | 1,273 | 1,278 | 24,300 | 1,278 |
| 2025-04-14 | 1,285 | 1,290 | 1,270 | 1,276 | 57,800 | 1,276 |
| 2025-04-11 | 1,220 | 1,280 | 1,215 | 1,278 | 72,500 | 1,278 |
| 2025-04-10 | 1,310 | 1,310 | 1,260 | 1,287 | 102,400 | 1,287 |
| 2025-04-09 | 1,240 | 1,246 | 1,182 | 1,210 | 74,900 | 1,210 |
| 2025-04-08 | 1,213 | 1,300 | 1,213 | 1,270 | 73,000 | 1,270 |
| 2025-04-07 | 1,179 | 1,212 | 1,147 | 1,150 | 152,400 | 1,150 |
| 2025-04-04 | 1,365 | 1,383 | 1,260 | 1,299 | 269,000 | 1,299 |
| 2025-04-03 | 1,398 | 1,429 | 1,395 | 1,408 | 112,500 | 1,408 |
| 2025-04-02 | 1,481 | 1,485 | 1,446 | 1,448 | 60,700 | 1,448 |
| 2025-04-01 | 1,485 | 1,503 | 1,478 | 1,480 | 67,900 | 1,480 |
| 2025-03-31 | 1,511 | 1,514 | 1,481 | 1,485 | 143,800 | 1,485 |
| 2025-03-28 | 1,557 | 1,572 | 1,557 | 1,563 | 23,800 | 1,563 |
| 2025-03-27 | 1,567 | 1,584 | 1,557 | 1,563 | 33,900 | 1,563 |
| 2025-03-26 | 1,602 | 1,602 | 1,582 | 1,587 | 28,300 | 1,587 |
| 2025-03-25 | 1,596 | 1,608 | 1,580 | 1,604 | 40,100 | 1,604 |
| 2025-03-24 | 1,622 | 1,622 | 1,570 | 1,573 | 60,200 | 1,573 |
| 2025-03-21 | 1,628 | 1,659 | 1,611 | 1,622 | 82,100 | 1,622 |
| 2025-03-19 | 1,605 | 1,681 | 1,599 | 1,628 | 288,900 | 1,628 |
| 2025-03-18 | 1,520 | 1,533 | 1,505 | 1,525 | 92,000 | 1,525 |
| 2025-03-17 | 1,516 | 1,526 | 1,501 | 1,517 | 55,300 | 1,517 |
| 2025-03-14 | 1,541 | 1,543 | 1,515 | 1,515 | 107,200 | 1,515 |
| 2025-03-13 | 1,563 | 1,568 | 1,540 | 1,545 | 58,500 | 1,545 |
| 2025-03-12 | 1,660 | 1,686 | 1,527 | 1,556 | 262,200 | 1,556 |
| 2025-03-11 | 1,608 | 1,659 | 1,608 | 1,655 | 39,800 | 1,655 |
| 2025-03-10 | 1,644 | 1,650 | 1,626 | 1,638 | 20,800 | 1,638 |
| 2025-03-07 | 1,613 | 1,638 | 1,601 | 1,630 | 26,100 | 1,630 |
| 2025-03-06 | 1,645 | 1,654 | 1,631 | 1,640 | 12,400 | 1,640 |
| 2025-03-05 | 1,610 | 1,635 | 1,602 | 1,622 | 41,100 | 1,622 |
| 2025-03-04 | 1,655 | 1,659 | 1,617 | 1,632 | 24,300 | 1,632 |
| 2025-03-03 | 1,657 | 1,667 | 1,641 | 1,651 | 19,700 | 1,651 |
| 2025-02-28 | 1,636 | 1,641 | 1,610 | 1,629 | 25,200 | 1,629 |
| 2025-02-27 | 1,610 | 1,657 | 1,610 | 1,638 | 21,700 | 1,638 |
| 2025-02-26 | 1,623 | 1,628 | 1,594 | 1,610 | 35,400 | 1,610 |
| 2025-02-25 | 1,641 | 1,658 | 1,629 | 1,629 | 18,600 | 1,629 |
| 2025-02-21 | 1,681 | 1,690 | 1,669 | 1,669 | 14,600 | 1,669 |
| 2025-02-20 | 1,703 | 1,703 | 1,663 | 1,682 | 25,700 | 1,682 |
| 2025-02-19 | 1,736 | 1,740 | 1,706 | 1,706 | 20,000 | 1,706 |
| 2025-02-18 | 1,716 | 1,736 | 1,701 | 1,736 | 13,900 | 1,736 |
| 2025-02-17 | 1,711 | 1,717 | 1,687 | 1,700 | 11,500 | 1,700 |
| 2025-02-14 | 1,742 | 1,742 | 1,711 | 1,711 | 34,900 | 1,711 |
| 2025-02-13 | 1,775 | 1,782 | 1,742 | 1,742 | 21,400 | 1,742 |
| 2025-02-12 | 1,710 | 1,758 | 1,710 | 1,758 | 22,200 | 1,758 |
| 2025-02-10 | 1,699 | 1,745 | 1,675 | 1,705 | 30,600 | 1,705 |
| 2025-02-07 | 1,664 | 1,699 | 1,661 | 1,690 | 36,800 | 1,690 |
| 2025-02-06 | 1,650 | 1,668 | 1,646 | 1,664 | 14,700 | 1,664 |
| 2025-02-05 | 1,648 | 1,663 | 1,635 | 1,652 | 16,500 | 1,652 |
| 2025-02-04 | 1,651 | 1,674 | 1,651 | 1,652 | 29,500 | 1,652 |
| 2025-02-03 | 1,671 | 1,671 | 1,624 | 1,651 | 32,500 | 1,651 |
| 2025-01-31 | 1,698 | 1,698 | 1,671 | 1,689 | 29,000 | 1,689 |
| 2025-01-30 | 1,700 | 1,710 | 1,686 | 1,698 | 14,600 | 1,698 |
| 2025-01-29 | 1,724 | 1,732 | 1,700 | 1,700 | 28,100 | 1,700 |
| 2025-01-28 | 1,695 | 1,715 | 1,695 | 1,714 | 14,100 | 1,714 |
| 2025-01-27 | 1,695 | 1,709 | 1,679 | 1,694 | 31,800 | 1,694 |
| 2025-01-24 | 1,687 | 1,703 | 1,677 | 1,695 | 34,100 | 1,695 |
| 2025-01-23 | 1,690 | 1,696 | 1,666 | 1,687 | 36,000 | 1,687 |
| 2025-01-22 | 1,701 | 1,711 | 1,676 | 1,698 | 35,900 | 1,698 |
| 2025-01-21 | 1,700 | 1,730 | 1,681 | 1,705 | 53,300 | 1,705 |
| 2025-01-20 | 1,655 | 1,706 | 1,640 | 1,696 | 50,400 | 1,696 |
| 2025-01-17 | 1,635 | 1,645 | 1,606 | 1,638 | 37,800 | 1,638 |
| 2025-01-16 | 1,615 | 1,670 | 1,614 | 1,655 | 89,000 | 1,655 |
| 2025-01-15 | 1,615 | 1,616 | 1,584 | 1,594 | 31,800 | 1,594 |
| 2025-01-14 | 1,595 | 1,625 | 1,584 | 1,605 | 41,100 | 1,605 |
| 2025-01-10 | 1,569 | 1,625 | 1,563 | 1,596 | 95,300 | 1,596 |
| 2025-01-09 | 1,555 | 1,574 | 1,535 | 1,572 | 66,600 | 1,572 |
| 2025-01-08 | 1,559 | 1,594 | 1,555 | 1,555 | 43,700 | 1,555 |
| 2025-01-07 | 1,564 | 1,590 | 1,552 | 1,563 | 35,500 | 1,563 |
| 2025-01-06 | 1,586 | 1,593 | 1,556 | 1,562 | 47,700 | 1,562 |
分割・併合履歴 ： [1997-10-28]1株→1.1株