4026 神島化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,7571,8101,7531,80966,1001,809
2024-12-051,7881,7891,7521,77031,4001,770
2024-12-041,8051,8101,7601,77050,2001,770
2024-12-031,8031,8161,7971,80426,1001,804
2024-12-021,7831,8181,7831,79032,1001,790
2024-11-291,7761,8021,7711,78212,7001,782
2024-11-281,7821,7991,7711,78113,5001,781
2024-11-271,7951,7951,7501,78228,8001,782
2024-11-261,7901,8141,7721,79716,7001,797
2024-11-251,8181,8231,7911,79120,7001,791
2024-11-221,7401,8161,7401,81336,6001,813
2024-11-211,7621,7681,7391,74022,8001,740
2024-11-201,7601,7791,7601,7659,4001,765
2024-11-191,7571,7701,7461,76611,2001,766
2024-11-181,7401,7651,7261,74812,7001,748
2024-11-151,7351,7701,7351,76420,9001,764
2024-11-141,7631,7631,7181,73733,7001,737
2024-11-131,7711,7781,7501,75431,2001,754
2024-11-121,7991,8201,7721,79229,5001,792
2024-11-111,7761,8011,7761,79124,4001,791
2024-11-081,8011,8351,7841,79735,2001,797
2024-11-071,7701,8061,7481,80344,9001,803
2024-11-061,8001,8101,7521,76371,7001,763
2024-11-051,7951,8381,7901,82539,1001,825
2024-11-011,7791,7971,7571,79258,9001,792
2024-10-311,8391,8391,8131,81737,9001,817
2024-10-301,8451,8751,8241,84072,9001,840
2024-10-291,8611,9301,8171,832180,4001,832
2024-10-281,8001,8281,7901,81749,4001,817
2024-10-251,7661,8111,7441,811130,2001,811
2024-10-241,7801,8001,7601,78167,9001,781
2024-10-231,8431,8781,8111,82091,6001,820
2024-10-221,8391,9191,8201,856119,4001,856
2024-10-211,8301,8671,8301,83648,3001,836
2024-10-181,9091,9091,8201,83468,4001,834
2024-10-171,8801,9081,8571,89556,1001,895
2024-10-161,8611,8891,8601,87343,2001,873
2024-10-151,8971,9151,8561,89653,4001,896
2024-10-111,9021,9111,8831,89136,4001,891
2024-10-101,9591,9591,8871,90768,7001,907
2024-10-091,9741,9911,9371,95962,5001,959
2024-10-081,9782,0101,9341,93449,3001,934
2024-10-072,0652,0651,9821,986100,6001,986
2024-10-041,9682,0281,9652,002125,8002,002
2024-10-031,9551,9671,9371,95468,9001,954
2024-10-021,9521,9611,9001,927110,4001,927
2024-10-011,9341,9801,9211,970105,0001,970
2024-09-302,0002,0151,8961,934333,3001,934
2024-09-272,1622,2292,1112,150273,9002,150
2024-09-261,9912,0621,9652,062141,4002,062
2024-09-251,9552,0281,9421,996144,2001,996
2024-09-241,9291,9831,9081,95098,5001,950
2024-09-201,8681,9081,8511,87055,6001,870
2024-09-191,7721,8811,7611,84981,1001,849
2024-09-181,8141,8281,7491,76986,3001,769
2024-09-171,8021,8251,7671,80275,0001,802
2024-09-131,8851,9241,7661,822175,3001,822
2024-09-121,7001,8871,6951,880438,6001,880
2024-09-111,6091,7271,5251,700380,1001,700
2024-09-101,6581,6741,6211,63250,0001,632
2024-09-091,5801,6491,5591,637145,1001,637
2024-09-061,6911,7091,6321,64069,0001,640
2024-09-051,7451,8041,6731,69692,4001,696
2024-09-041,8001,8101,7571,76259,3001,762
2024-09-031,8291,8801,8291,86026,8001,860
2024-09-021,8701,8701,8261,82935,8001,829
2024-08-301,9031,9381,8401,87078,3001,870
2024-08-291,8601,8871,8321,86672,1001,866
2024-08-281,9952,0141,8621,882145,3001,882
2024-08-271,8402,0101,8332,010263,4002,010
2024-08-261,7641,7911,7481,77233,4001,772
2024-08-231,7701,7701,7291,74522,1001,745
2024-08-221,6941,7861,6941,77068,5001,770
2024-08-211,6901,6901,6651,67312,9001,673
2024-08-201,7021,7271,6891,70117,6001,701
2024-08-191,6631,7561,6631,68568,8001,685
2024-08-161,6361,6941,6201,67545,3001,675
2024-08-151,6161,6441,5821,60331,8001,603
2024-08-141,5761,6191,5301,61835,7001,618
2024-08-131,5511,5561,5281,55420,3001,554
2024-08-091,5091,5511,5001,53041,0001,530
2024-08-081,4451,5231,4451,48219,8001,482
2024-08-071,4591,5181,4421,46848,1001,468
2024-08-061,4321,4901,4041,47040,3001,470
2024-08-051,4601,5271,2801,312137,1001,312
2024-08-021,6271,6271,5501,58086,0001,580
2024-08-011,7641,7641,6911,70039,4001,700
2024-07-311,8201,8201,7331,78722,4001,787
2024-07-301,8181,8451,8081,82622,9001,826
2024-07-291,7881,8321,7771,81838,7001,818
2024-07-261,7271,7791,7161,75632,9001,756
2024-07-251,6921,7281,6801,72540,0001,725
2024-07-241,7131,7531,7051,71222,0001,712
2024-07-231,7111,7241,6871,71538,8001,715
2024-07-221,7691,7701,6861,69167,4001,691
2024-07-191,8031,8121,7451,78176,9001,781
2024-07-181,8401,8401,8011,81322,4001,813
2024-07-171,8541,8801,8501,85620,8001,856
2024-07-161,8591,8691,8311,84732,2001,847
2024-07-121,7771,8471,7651,84347,4001,843
2024-07-111,8071,8271,7661,78854,9001,788
2024-07-101,8471,9081,7841,796132,2001,796
2024-07-091,8401,8861,8181,839117,6001,839
2024-07-081,7581,8631,7341,81892,9001,818
2024-07-051,7641,7781,7401,74342,0001,743
2024-07-041,8021,8131,7721,77955,8001,779
2024-07-031,7281,8301,7281,792103,2001,792
2024-07-021,7211,7581,7101,71932,2001,719
2024-07-011,7001,7221,6981,71622,1001,716
2024-06-281,7691,7691,6901,69982,1001,699
2024-06-271,7311,7911,7301,74867,8001,748
2024-06-261,7001,7741,6901,74074,2001,740
2024-06-251,6921,7491,6801,711116,3001,711
2024-06-241,7791,8381,6681,706254,1001,706
2024-06-211,8341,8421,7771,777125,5001,777
2024-06-201,9231,9751,8291,847184,5001,847
2024-06-191,9151,9801,8451,961251,5001,961
2024-06-181,9772,0541,7501,836531,2001,836
2024-06-171,7982,1621,7901,994702,7001,994
2024-06-141,6661,8071,6471,798243,9001,798
2024-06-131,5881,6751,5601,666223,3001,666
2024-06-121,5101,5701,4871,560163,7001,560
2024-06-111,4931,5071,4891,50421,5001,504
2024-06-101,4861,5031,4831,48310,6001,483
2024-06-071,4951,5091,4821,49120,1001,491
2024-06-061,5201,5221,4981,50024,2001,500
2024-06-051,4901,5131,4801,50526,3001,505
2024-06-041,4901,5081,4901,49117,3001,491
2024-06-031,5201,5211,4851,49024,6001,490
2024-05-311,4971,5231,4861,51631,4001,516
2024-05-301,4661,4941,4641,49221,5001,492
2024-05-291,5041,5111,4681,48225,5001,482
2024-05-281,5161,5301,4951,50421,7001,504
2024-05-271,5121,5221,5091,51610,1001,516
2024-05-241,5191,5291,5091,51316,9001,513
2024-05-231,4911,5731,4911,52735,2001,527
2024-05-221,5201,5341,4981,49925,4001,499
2024-05-211,5001,5241,5001,52218,7001,522
2024-05-201,4631,4991,4631,49918,0001,499
2024-05-171,4611,4771,4611,46314,3001,463
2024-05-161,4891,4891,4601,46428,5001,464
2024-05-151,4871,4871,4671,48522,2001,485
2024-05-141,4971,4971,4651,48927,2001,489
2024-05-131,4931,5101,4861,49815,6001,498
2024-05-101,5281,5291,4961,49724,1001,497
2024-05-091,5021,5141,4861,50512,2001,505
2024-05-081,5101,5291,5011,50312,7001,503
2024-05-071,5011,5101,4981,51013,2001,510
2024-05-021,4871,5111,4861,49517,1001,495
2024-05-011,5301,5301,4911,49128,1001,491
2024-04-301,5311,5441,5131,53023,4001,530
2024-04-261,5171,5291,5031,52339,6001,523
2024-04-251,5651,5801,5261,526158,6001,526
2024-04-241,5641,5971,5561,59743,6001,597
2024-04-231,5881,5921,5681,57522,2001,575
2024-04-221,5631,5801,5571,56729,8001,567
2024-04-191,5901,5901,5291,56050,8001,560
2024-04-181,5801,6101,5781,59422,5001,594
2024-04-171,6001,6131,5671,59241,5001,592
2024-04-161,6181,6291,5881,59744,9001,597
2024-04-151,6681,6871,5831,631117,6001,631
2024-04-121,6141,6841,5961,684125,7001,684
2024-04-111,5901,6101,5831,60030,6001,600
2024-04-101,6291,6291,6011,60737,4001,607
2024-04-091,5781,6381,5771,62585,8001,625
2024-04-081,5801,6051,5691,57838,6001,578
2024-04-051,5391,5771,5301,56953,8001,569
2024-04-041,5811,5941,5531,55631,8001,556
2024-04-031,5531,5831,5401,57135,3001,571
2024-04-021,5851,5941,5661,56838,4001,568
2024-04-011,6301,6301,5851,58557,9001,585
2024-03-291,5561,6321,5561,61266,5001,612
2024-03-281,5251,5681,5121,55450,9001,554
2024-03-271,5551,5671,5271,52762,2001,527
2024-03-261,4981,5121,4851,51218,7001,512
2024-03-251,4891,5451,4891,50393,1001,503
2024-03-221,4741,4801,4461,48033,2001,480
2024-03-211,4461,4651,4441,46524,1001,465
2024-03-191,4511,4601,4411,44320,8001,443
2024-03-181,4381,4551,4201,45529,9001,455
2024-03-151,4781,4781,4271,43824,0001,438
2024-03-141,4231,4821,4231,47850,8001,478
2024-03-131,4191,4521,3891,42290,7001,422
2024-03-121,4351,4631,4121,44866,9001,448
2024-03-111,4801,4901,4341,44072,3001,440
2024-03-081,5001,5021,4741,49235,7001,492
2024-03-071,5301,5351,4981,50249,5001,502
2024-03-061,5001,5251,4961,51524,2001,515
2024-03-051,5231,5251,5021,50218,2001,502
2024-03-041,5451,5671,5201,52054,7001,520
2024-03-011,5391,5581,5221,52446,2001,524
2024-02-291,5281,5391,5011,53543,6001,535
2024-02-281,5331,5351,5081,52848,7001,528
2024-02-271,4901,5351,4871,53384,1001,533
2024-02-261,4701,4831,4661,48230,2001,482
2024-02-221,4651,4701,4571,47016,5001,470
2024-02-211,4701,4731,4591,46514,6001,465
2024-02-201,4711,4821,4621,46225,6001,462
2024-02-191,4401,4781,4401,46829,5001,468
2024-02-161,4401,4651,4401,44516,3001,445
2024-02-151,4301,4631,4241,44036,4001,440
2024-02-141,4621,4641,4231,42324,8001,423
2024-02-131,4651,4821,4591,46224,1001,462
2024-02-091,4551,4801,4521,46927,7001,469
2024-02-081,4601,4701,4441,46030,4001,460
2024-02-071,4651,4711,4611,46421,2001,464
2024-02-061,4671,4761,4651,46515,2001,465
2024-02-051,4661,4781,4621,47319,0001,473
2024-02-021,4751,4751,4611,46114,1001,461
2024-02-011,4751,4781,4541,45928,3001,459
2024-01-311,4791,4791,4661,47824,2001,478
2024-01-301,4721,4841,4681,48022,1001,480
2024-01-291,4721,4821,4701,47214,3001,472
2024-01-261,4801,4871,4711,47132,2001,471
2024-01-251,4401,4781,4401,47747,2001,477
2024-01-241,4401,4521,4321,43931,5001,439
2024-01-231,4461,4491,4261,43229,8001,432
2024-01-221,4481,4601,4331,44638,4001,446
2024-01-191,4121,4751,4121,439110,4001,439
2024-01-181,3961,4141,3961,40430,8001,404
2024-01-171,4031,4201,3931,39633,2001,396
2024-01-161,4311,4351,3911,39350,6001,393
2024-01-151,3971,4331,3971,41773,5001,417
2024-01-121,3731,3891,3651,37742,8001,377
2024-01-111,3901,3921,3591,36061,4001,360
2024-01-101,3921,3941,3771,38059,5001,380
2024-01-091,4081,4161,3861,39940,8001,399
2024-01-051,4201,4221,3851,39455,1001,394
2024-01-041,3941,4141,3781,41055,6001,410

分割・併合履歴 : [1997-10-28]1株→1.1株