4026 神島化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,165 | 1,167 | 1,127 | 1,135 | 61,200 | 1,135 |
| 2022-09-27 | 1,159 | 1,179 | 1,159 | 1,177 | 14,300 | 1,177 |
| 2022-09-26 | 1,186 | 1,186 | 1,155 | 1,155 | 51,700 | 1,155 |
| 2022-09-22 | 1,170 | 1,193 | 1,163 | 1,190 | 33,300 | 1,190 |
| 2022-09-21 | 1,204 | 1,204 | 1,175 | 1,188 | 47,700 | 1,188 |
| 2022-09-20 | 1,223 | 1,228 | 1,201 | 1,207 | 43,300 | 1,207 |
| 2022-09-16 | 1,203 | 1,217 | 1,197 | 1,213 | 55,400 | 1,213 |
| 2022-09-15 | 1,241 | 1,241 | 1,209 | 1,213 | 69,900 | 1,213 |
| 2022-09-14 | 1,208 | 1,254 | 1,208 | 1,242 | 76,100 | 1,242 |
| 2022-09-13 | 1,305 | 1,338 | 1,238 | 1,258 | 354,900 | 1,258 |
| 2022-09-12 | 1,366 | 1,407 | 1,360 | 1,401 | 108,600 | 1,401 |
| 2022-09-09 | 1,329 | 1,364 | 1,321 | 1,364 | 33,200 | 1,364 |
| 2022-09-08 | 1,328 | 1,344 | 1,304 | 1,330 | 45,300 | 1,330 |
| 2022-09-07 | 1,329 | 1,330 | 1,275 | 1,319 | 49,400 | 1,319 |
| 2022-09-06 | 1,345 | 1,346 | 1,326 | 1,329 | 15,500 | 1,329 |
| 2022-09-05 | 1,320 | 1,338 | 1,299 | 1,338 | 64,900 | 1,338 |
| 2022-09-02 | 1,408 | 1,408 | 1,338 | 1,345 | 62,400 | 1,345 |
| 2022-09-01 | 1,408 | 1,417 | 1,390 | 1,399 | 35,500 | 1,399 |
| 2022-08-31 | 1,391 | 1,429 | 1,390 | 1,429 | 34,600 | 1,429 |
| 2022-08-30 | 1,390 | 1,420 | 1,390 | 1,403 | 20,100 | 1,403 |
| 2022-08-29 | 1,356 | 1,389 | 1,336 | 1,389 | 49,500 | 1,389 |
| 2022-08-26 | 1,393 | 1,398 | 1,380 | 1,386 | 47,600 | 1,386 |
| 2022-08-25 | 1,399 | 1,416 | 1,390 | 1,400 | 50,800 | 1,400 |
| 2022-08-24 | 1,360 | 1,392 | 1,357 | 1,384 | 29,000 | 1,384 |
| 2022-08-23 | 1,352 | 1,360 | 1,337 | 1,355 | 31,300 | 1,355 |
| 2022-08-22 | 1,321 | 1,379 | 1,316 | 1,371 | 38,400 | 1,371 |
| 2022-08-19 | 1,360 | 1,365 | 1,336 | 1,344 | 37,000 | 1,344 |
| 2022-08-18 | 1,328 | 1,366 | 1,308 | 1,362 | 51,000 | 1,362 |
| 2022-08-17 | 1,310 | 1,333 | 1,310 | 1,327 | 44,800 | 1,327 |
| 2022-08-16 | 1,287 | 1,309 | 1,287 | 1,307 | 41,900 | 1,307 |
| 2022-08-15 | 1,246 | 1,278 | 1,245 | 1,274 | 35,800 | 1,274 |
| 2022-08-12 | 1,239 | 1,258 | 1,231 | 1,240 | 30,500 | 1,240 |
| 2022-08-10 | 1,230 | 1,240 | 1,223 | 1,236 | 21,600 | 1,236 |
| 2022-08-09 | 1,238 | 1,243 | 1,230 | 1,233 | 12,900 | 1,233 |
| 2022-08-08 | 1,248 | 1,248 | 1,223 | 1,238 | 25,500 | 1,238 |
| 2022-08-05 | 1,221 | 1,237 | 1,221 | 1,230 | 21,500 | 1,230 |
| 2022-08-04 | 1,225 | 1,243 | 1,225 | 1,227 | 28,400 | 1,227 |
| 2022-08-03 | 1,209 | 1,228 | 1,205 | 1,222 | 34,800 | 1,222 |
| 2022-08-02 | 1,245 | 1,245 | 1,192 | 1,198 | 90,500 | 1,198 |
| 2022-08-01 | 1,233 | 1,256 | 1,223 | 1,245 | 44,100 | 1,245 |
| 2022-07-29 | 1,235 | 1,237 | 1,220 | 1,235 | 31,700 | 1,235 |
| 2022-07-28 | 1,237 | 1,247 | 1,217 | 1,234 | 22,700 | 1,234 |
| 2022-07-27 | 1,228 | 1,237 | 1,218 | 1,224 | 22,300 | 1,224 |
| 2022-07-26 | 1,216 | 1,236 | 1,210 | 1,220 | 31,000 | 1,220 |
| 2022-07-25 | 1,230 | 1,230 | 1,205 | 1,215 | 37,100 | 1,215 |
| 2022-07-22 | 1,231 | 1,244 | 1,224 | 1,231 | 32,700 | 1,231 |
| 2022-07-21 | 1,215 | 1,243 | 1,210 | 1,235 | 34,200 | 1,235 |
| 2022-07-20 | 1,210 | 1,229 | 1,203 | 1,210 | 30,100 | 1,210 |
| 2022-07-19 | 1,196 | 1,209 | 1,182 | 1,196 | 30,600 | 1,196 |
| 2022-07-15 | 1,208 | 1,218 | 1,177 | 1,196 | 78,100 | 1,196 |
| 2022-07-14 | 1,193 | 1,216 | 1,183 | 1,207 | 35,900 | 1,207 |
| 2022-07-13 | 1,180 | 1,213 | 1,174 | 1,193 | 41,200 | 1,193 |
| 2022-07-12 | 1,200 | 1,203 | 1,178 | 1,189 | 32,600 | 1,189 |
| 2022-07-11 | 1,236 | 1,269 | 1,200 | 1,217 | 42,500 | 1,217 |
| 2022-07-08 | 1,204 | 1,235 | 1,196 | 1,216 | 77,300 | 1,216 |
| 2022-07-07 | 1,132 | 1,205 | 1,131 | 1,201 | 81,900 | 1,201 |
| 2022-07-06 | 1,135 | 1,141 | 1,119 | 1,132 | 35,800 | 1,132 |
| 2022-07-05 | 1,115 | 1,172 | 1,115 | 1,140 | 79,400 | 1,140 |
| 2022-07-04 | 1,099 | 1,112 | 1,088 | 1,101 | 32,700 | 1,101 |
| 2022-07-01 | 1,105 | 1,112 | 1,087 | 1,095 | 94,300 | 1,095 |
| 2022-06-30 | 1,128 | 1,134 | 1,108 | 1,111 | 73,000 | 1,111 |
| 2022-06-29 | 1,084 | 1,142 | 1,074 | 1,128 | 136,700 | 1,128 |
| 2022-06-28 | 1,075 | 1,095 | 1,065 | 1,092 | 115,800 | 1,092 |
| 2022-06-27 | 1,085 | 1,085 | 1,061 | 1,075 | 76,700 | 1,075 |
| 2022-06-24 | 1,060 | 1,082 | 1,060 | 1,080 | 98,600 | 1,080 |
| 2022-06-23 | 1,061 | 1,078 | 1,048 | 1,060 | 125,900 | 1,060 |
| 2022-06-22 | 1,100 | 1,100 | 1,061 | 1,061 | 121,400 | 1,061 |
| 2022-06-21 | 1,065 | 1,088 | 1,060 | 1,074 | 131,800 | 1,074 |
| 2022-06-20 | 1,115 | 1,128 | 1,048 | 1,059 | 111,400 | 1,059 |
| 2022-06-17 | 1,120 | 1,131 | 1,090 | 1,102 | 162,700 | 1,102 |
| 2022-06-16 | 1,204 | 1,220 | 1,158 | 1,166 | 87,600 | 1,166 |
| 2022-06-15 | 1,251 | 1,251 | 1,185 | 1,186 | 109,800 | 1,186 |
| 2022-06-14 | 1,300 | 1,312 | 1,211 | 1,228 | 256,400 | 1,228 |
| 2022-06-13 | 1,330 | 1,384 | 1,306 | 1,335 | 274,300 | 1,335 |
| 2022-06-10 | 1,466 | 1,466 | 1,413 | 1,420 | 169,500 | 1,420 |
| 2022-06-09 | 1,421 | 1,521 | 1,412 | 1,469 | 227,800 | 1,469 |
| 2022-06-08 | 1,410 | 1,430 | 1,389 | 1,430 | 135,500 | 1,430 |
| 2022-06-07 | 1,406 | 1,415 | 1,388 | 1,409 | 106,600 | 1,409 |
| 2022-06-06 | 1,406 | 1,443 | 1,399 | 1,401 | 92,400 | 1,401 |
| 2022-06-03 | 1,414 | 1,418 | 1,400 | 1,405 | 95,200 | 1,405 |
| 2022-06-02 | 1,453 | 1,453 | 1,398 | 1,398 | 61,900 | 1,398 |
| 2022-06-01 | 1,422 | 1,447 | 1,413 | 1,447 | 63,300 | 1,447 |
| 2022-05-31 | 1,413 | 1,444 | 1,400 | 1,438 | 124,500 | 1,438 |
| 2022-05-30 | 1,350 | 1,418 | 1,338 | 1,414 | 50,900 | 1,414 |
| 2022-05-27 | 1,329 | 1,340 | 1,320 | 1,330 | 21,500 | 1,330 |
| 2022-05-26 | 1,312 | 1,346 | 1,307 | 1,326 | 40,600 | 1,326 |
| 2022-05-25 | 1,338 | 1,341 | 1,305 | 1,316 | 31,500 | 1,316 |
| 2022-05-24 | 1,390 | 1,390 | 1,333 | 1,338 | 39,200 | 1,338 |
| 2022-05-23 | 1,371 | 1,390 | 1,365 | 1,375 | 16,400 | 1,375 |
| 2022-05-20 | 1,389 | 1,389 | 1,358 | 1,370 | 36,100 | 1,370 |
| 2022-05-19 | 1,391 | 1,391 | 1,359 | 1,378 | 32,600 | 1,378 |
| 2022-05-18 | 1,383 | 1,426 | 1,373 | 1,377 | 36,600 | 1,377 |
| 2022-05-17 | 1,361 | 1,387 | 1,351 | 1,374 | 56,700 | 1,374 |
| 2022-05-16 | 1,399 | 1,409 | 1,358 | 1,370 | 43,500 | 1,370 |
| 2022-05-13 | 1,348 | 1,394 | 1,348 | 1,386 | 30,100 | 1,386 |
| 2022-05-12 | 1,371 | 1,374 | 1,334 | 1,336 | 28,400 | 1,336 |
| 2022-05-11 | 1,395 | 1,416 | 1,370 | 1,392 | 27,300 | 1,392 |
| 2022-05-10 | 1,402 | 1,404 | 1,354 | 1,365 | 53,600 | 1,365 |
| 2022-05-09 | 1,467 | 1,470 | 1,407 | 1,412 | 51,500 | 1,412 |
| 2022-05-06 | 1,490 | 1,511 | 1,480 | 1,486 | 35,600 | 1,486 |
| 2022-05-02 | 1,464 | 1,504 | 1,444 | 1,490 | 39,500 | 1,490 |
| 2022-04-28 | 1,422 | 1,493 | 1,413 | 1,489 | 74,000 | 1,489 |
| 2022-04-27 | 1,413 | 1,424 | 1,387 | 1,422 | 41,200 | 1,422 |
| 2022-04-26 | 1,480 | 1,487 | 1,433 | 1,455 | 43,300 | 1,455 |
| 2022-04-25 | 1,478 | 1,485 | 1,444 | 1,463 | 44,400 | 1,463 |
| 2022-04-22 | 1,530 | 1,530 | 1,495 | 1,506 | 71,900 | 1,506 |
| 2022-04-21 | 1,522 | 1,540 | 1,511 | 1,535 | 34,400 | 1,535 |
| 2022-04-20 | 1,575 | 1,579 | 1,515 | 1,533 | 42,700 | 1,533 |
| 2022-04-19 | 1,582 | 1,584 | 1,556 | 1,567 | 25,800 | 1,567 |
| 2022-04-18 | 1,615 | 1,629 | 1,571 | 1,582 | 37,600 | 1,582 |
| 2022-04-15 | 1,668 | 1,668 | 1,591 | 1,626 | 37,800 | 1,626 |
| 2022-04-14 | 1,650 | 1,662 | 1,622 | 1,628 | 32,000 | 1,628 |
| 2022-04-13 | 1,633 | 1,662 | 1,611 | 1,642 | 25,500 | 1,642 |
| 2022-04-12 | 1,633 | 1,654 | 1,587 | 1,606 | 55,300 | 1,606 |
| 2022-04-11 | 1,711 | 1,712 | 1,649 | 1,658 | 35,700 | 1,658 |
| 2022-04-08 | 1,727 | 1,750 | 1,700 | 1,708 | 22,100 | 1,708 |
| 2022-04-07 | 1,736 | 1,756 | 1,711 | 1,712 | 41,400 | 1,712 |
| 2022-04-06 | 1,798 | 1,798 | 1,755 | 1,762 | 49,000 | 1,762 |
| 2022-04-05 | 1,849 | 1,852 | 1,798 | 1,817 | 65,600 | 1,817 |
| 2022-04-04 | 1,820 | 1,857 | 1,780 | 1,825 | 131,100 | 1,825 |
| 2022-04-01 | 1,772 | 1,772 | 1,683 | 1,757 | 69,100 | 1,757 |
| 2022-03-31 | 1,760 | 1,773 | 1,720 | 1,773 | 32,800 | 1,773 |
| 2022-03-30 | 1,702 | 1,761 | 1,694 | 1,760 | 46,300 | 1,760 |
| 2022-03-29 | 1,700 | 1,700 | 1,650 | 1,686 | 33,600 | 1,686 |
| 2022-03-28 | 1,717 | 1,731 | 1,673 | 1,676 | 38,100 | 1,676 |
| 2022-03-25 | 1,680 | 1,721 | 1,632 | 1,712 | 73,400 | 1,712 |
| 2022-03-24 | 1,617 | 1,666 | 1,612 | 1,665 | 27,200 | 1,665 |
| 2022-03-23 | 1,600 | 1,682 | 1,600 | 1,640 | 58,800 | 1,640 |
| 2022-03-22 | 1,652 | 1,652 | 1,583 | 1,587 | 54,000 | 1,587 |
| 2022-03-18 | 1,541 | 1,648 | 1,541 | 1,637 | 60,700 | 1,637 |
| 2022-03-17 | 1,510 | 1,555 | 1,510 | 1,533 | 62,000 | 1,533 |
| 2022-03-16 | 1,515 | 1,580 | 1,486 | 1,488 | 44,700 | 1,488 |
| 2022-03-15 | 1,510 | 1,516 | 1,495 | 1,502 | 27,100 | 1,502 |
| 2022-03-14 | 1,549 | 1,553 | 1,514 | 1,516 | 32,200 | 1,516 |
| 2022-03-11 | 1,589 | 1,589 | 1,472 | 1,557 | 126,400 | 1,557 |
| 2022-03-10 | 1,630 | 1,647 | 1,605 | 1,619 | 68,900 | 1,619 |
| 2022-03-09 | 1,564 | 1,590 | 1,541 | 1,564 | 45,900 | 1,564 |
| 2022-03-08 | 1,568 | 1,647 | 1,538 | 1,561 | 45,700 | 1,561 |
| 2022-03-07 | 1,615 | 1,641 | 1,568 | 1,601 | 40,800 | 1,601 |
| 2022-03-04 | 1,683 | 1,683 | 1,620 | 1,645 | 37,400 | 1,645 |
| 2022-03-03 | 1,710 | 1,741 | 1,681 | 1,684 | 29,700 | 1,684 |
| 2022-03-02 | 1,711 | 1,715 | 1,668 | 1,690 | 30,600 | 1,690 |
| 2022-03-01 | 1,758 | 1,770 | 1,710 | 1,744 | 57,300 | 1,744 |
| 2022-02-28 | 1,690 | 1,722 | 1,620 | 1,720 | 105,500 | 1,720 |
| 2022-02-25 | 1,610 | 1,683 | 1,597 | 1,681 | 31,000 | 1,681 |
| 2022-02-24 | 1,600 | 1,606 | 1,525 | 1,541 | 59,100 | 1,541 |
| 2022-02-22 | 1,601 | 1,654 | 1,601 | 1,626 | 29,900 | 1,626 |
| 2022-02-21 | 1,635 | 1,658 | 1,602 | 1,629 | 33,300 | 1,629 |
| 2022-02-18 | 1,655 | 1,701 | 1,641 | 1,694 | 14,900 | 1,694 |
| 2022-02-17 | 1,720 | 1,720 | 1,680 | 1,694 | 22,100 | 1,694 |
| 2022-02-16 | 1,725 | 1,782 | 1,708 | 1,720 | 31,400 | 1,720 |
| 2022-02-15 | 1,730 | 1,730 | 1,662 | 1,685 | 36,200 | 1,685 |
| 2022-02-14 | 1,740 | 1,748 | 1,702 | 1,742 | 26,300 | 1,742 |
| 2022-02-10 | 1,811 | 1,840 | 1,784 | 1,797 | 24,900 | 1,797 |
| 2022-02-09 | 1,809 | 1,836 | 1,790 | 1,810 | 24,100 | 1,810 |
| 2022-02-08 | 1,781 | 1,819 | 1,775 | 1,779 | 16,000 | 1,779 |
| 2022-02-07 | 1,838 | 1,867 | 1,776 | 1,806 | 29,900 | 1,806 |
| 2022-02-04 | 1,781 | 1,848 | 1,761 | 1,837 | 30,900 | 1,837 |
| 2022-02-03 | 1,850 | 1,869 | 1,796 | 1,806 | 21,100 | 1,806 |
| 2022-02-02 | 1,891 | 1,893 | 1,863 | 1,879 | 24,600 | 1,879 |
| 2022-02-01 | 1,898 | 1,932 | 1,835 | 1,851 | 37,600 | 1,851 |
| 2022-01-31 | 1,788 | 1,894 | 1,788 | 1,884 | 79,200 | 1,884 |
| 2022-01-28 | 1,787 | 1,806 | 1,740 | 1,786 | 64,300 | 1,786 |
| 2022-01-27 | 1,880 | 1,898 | 1,728 | 1,747 | 104,600 | 1,747 |
| 2022-01-26 | 1,827 | 1,880 | 1,815 | 1,869 | 50,900 | 1,869 |
| 2022-01-25 | 1,928 | 1,933 | 1,818 | 1,827 | 44,700 | 1,827 |
| 2022-01-24 | 1,894 | 1,938 | 1,856 | 1,934 | 57,000 | 1,934 |
| 2022-01-21 | 1,974 | 1,976 | 1,881 | 1,921 | 53,000 | 1,921 |
| 2022-01-20 | 1,900 | 2,004 | 1,887 | 1,974 | 89,600 | 1,974 |
| 2022-01-19 | 2,034 | 2,034 | 1,891 | 1,903 | 212,800 | 1,903 |
| 2022-01-18 | 2,049 | 2,158 | 1,995 | 2,064 | 186,500 | 2,064 |
| 2022-01-17 | 1,926 | 1,934 | 1,869 | 1,887 | 40,400 | 1,887 |
| 2022-01-14 | 1,947 | 1,977 | 1,882 | 1,926 | 64,000 | 1,926 |
| 2022-01-13 | 2,064 | 2,064 | 1,980 | 1,980 | 42,900 | 1,980 |
| 2022-01-12 | 2,010 | 2,096 | 2,010 | 2,072 | 68,900 | 2,072 |
| 2022-01-11 | 2,013 | 2,034 | 1,947 | 1,955 | 62,300 | 1,955 |
| 2022-01-07 | 2,060 | 2,105 | 2,008 | 2,046 | 64,000 | 2,046 |
| 2022-01-06 | 2,173 | 2,173 | 2,080 | 2,095 | 85,600 | 2,095 |
| 2022-01-05 | 2,280 | 2,280 | 2,171 | 2,208 | 86,800 | 2,208 |
| 2022-01-04 | 2,386 | 2,432 | 2,281 | 2,290 | 82,500 | 2,290 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
