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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 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