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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,727 | 1,779 | 1,716 | 1,756 | 32,900 | 1,756 |
| 2024-07-25 | 1,692 | 1,728 | 1,680 | 1,725 | 40,000 | 1,725 |
| 2024-07-24 | 1,713 | 1,753 | 1,705 | 1,712 | 22,000 | 1,712 |
| 2024-07-23 | 1,711 | 1,724 | 1,687 | 1,715 | 38,800 | 1,715 |
| 2024-07-22 | 1,769 | 1,770 | 1,686 | 1,691 | 67,400 | 1,691 |
| 2024-07-19 | 1,803 | 1,812 | 1,745 | 1,781 | 76,900 | 1,781 |
| 2024-07-18 | 1,840 | 1,840 | 1,801 | 1,813 | 22,400 | 1,813 |
| 2024-07-17 | 1,854 | 1,880 | 1,850 | 1,856 | 20,800 | 1,856 |
| 2024-07-16 | 1,859 | 1,869 | 1,831 | 1,847 | 32,200 | 1,847 |
| 2024-07-12 | 1,777 | 1,847 | 1,765 | 1,843 | 47,400 | 1,843 |
| 2024-07-11 | 1,807 | 1,827 | 1,766 | 1,788 | 54,900 | 1,788 |
| 2024-07-10 | 1,847 | 1,908 | 1,784 | 1,796 | 132,200 | 1,796 |
| 2024-07-09 | 1,840 | 1,886 | 1,818 | 1,839 | 117,600 | 1,839 |
| 2024-07-08 | 1,758 | 1,863 | 1,734 | 1,818 | 92,900 | 1,818 |
| 2024-07-05 | 1,764 | 1,778 | 1,740 | 1,743 | 42,000 | 1,743 |
| 2024-07-04 | 1,802 | 1,813 | 1,772 | 1,779 | 55,800 | 1,779 |
| 2024-07-03 | 1,728 | 1,830 | 1,728 | 1,792 | 103,200 | 1,792 |
| 2024-07-02 | 1,721 | 1,758 | 1,710 | 1,719 | 32,200 | 1,719 |
| 2024-07-01 | 1,700 | 1,722 | 1,698 | 1,716 | 22,100 | 1,716 |
| 2024-06-28 | 1,769 | 1,769 | 1,690 | 1,699 | 82,100 | 1,699 |
| 2024-06-27 | 1,731 | 1,791 | 1,730 | 1,748 | 67,800 | 1,748 |
| 2024-06-26 | 1,700 | 1,774 | 1,690 | 1,740 | 74,200 | 1,740 |
| 2024-06-25 | 1,692 | 1,749 | 1,680 | 1,711 | 116,300 | 1,711 |
| 2024-06-24 | 1,779 | 1,838 | 1,668 | 1,706 | 254,100 | 1,706 |
| 2024-06-21 | 1,834 | 1,842 | 1,777 | 1,777 | 125,500 | 1,777 |
| 2024-06-20 | 1,923 | 1,975 | 1,829 | 1,847 | 184,500 | 1,847 |
| 2024-06-19 | 1,915 | 1,980 | 1,845 | 1,961 | 251,500 | 1,961 |
| 2024-06-18 | 1,977 | 2,054 | 1,750 | 1,836 | 531,200 | 1,836 |
| 2024-06-17 | 1,798 | 2,162 | 1,790 | 1,994 | 702,700 | 1,994 |
| 2024-06-14 | 1,666 | 1,807 | 1,647 | 1,798 | 243,900 | 1,798 |
| 2024-06-13 | 1,588 | 1,675 | 1,560 | 1,666 | 223,300 | 1,666 |
| 2024-06-12 | 1,510 | 1,570 | 1,487 | 1,560 | 163,700 | 1,560 |
| 2024-06-11 | 1,493 | 1,507 | 1,489 | 1,504 | 21,500 | 1,504 |
| 2024-06-10 | 1,486 | 1,503 | 1,483 | 1,483 | 10,600 | 1,483 |
| 2024-06-07 | 1,495 | 1,509 | 1,482 | 1,491 | 20,100 | 1,491 |
| 2024-06-06 | 1,520 | 1,522 | 1,498 | 1,500 | 24,200 | 1,500 |
| 2024-06-05 | 1,490 | 1,513 | 1,480 | 1,505 | 26,300 | 1,505 |
| 2024-06-04 | 1,490 | 1,508 | 1,490 | 1,491 | 17,300 | 1,491 |
| 2024-06-03 | 1,520 | 1,521 | 1,485 | 1,490 | 24,600 | 1,490 |
| 2024-05-31 | 1,497 | 1,523 | 1,486 | 1,516 | 31,400 | 1,516 |
| 2024-05-30 | 1,466 | 1,494 | 1,464 | 1,492 | 21,500 | 1,492 |
| 2024-05-29 | 1,504 | 1,511 | 1,468 | 1,482 | 25,500 | 1,482 |
| 2024-05-28 | 1,516 | 1,530 | 1,495 | 1,504 | 21,700 | 1,504 |
| 2024-05-27 | 1,512 | 1,522 | 1,509 | 1,516 | 10,100 | 1,516 |
| 2024-05-24 | 1,519 | 1,529 | 1,509 | 1,513 | 16,900 | 1,513 |
| 2024-05-23 | 1,491 | 1,573 | 1,491 | 1,527 | 35,200 | 1,527 |
| 2024-05-22 | 1,520 | 1,534 | 1,498 | 1,499 | 25,400 | 1,499 |
| 2024-05-21 | 1,500 | 1,524 | 1,500 | 1,522 | 18,700 | 1,522 |
| 2024-05-20 | 1,463 | 1,499 | 1,463 | 1,499 | 18,000 | 1,499 |
| 2024-05-17 | 1,461 | 1,477 | 1,461 | 1,463 | 14,300 | 1,463 |
| 2024-05-16 | 1,489 | 1,489 | 1,460 | 1,464 | 28,500 | 1,464 |
| 2024-05-15 | 1,487 | 1,487 | 1,467 | 1,485 | 22,200 | 1,485 |
| 2024-05-14 | 1,497 | 1,497 | 1,465 | 1,489 | 27,200 | 1,489 |
| 2024-05-13 | 1,493 | 1,510 | 1,486 | 1,498 | 15,600 | 1,498 |
| 2024-05-10 | 1,528 | 1,529 | 1,496 | 1,497 | 24,100 | 1,497 |
| 2024-05-09 | 1,502 | 1,514 | 1,486 | 1,505 | 12,200 | 1,505 |
| 2024-05-08 | 1,510 | 1,529 | 1,501 | 1,503 | 12,700 | 1,503 |
| 2024-05-07 | 1,501 | 1,510 | 1,498 | 1,510 | 13,200 | 1,510 |
| 2024-05-02 | 1,487 | 1,511 | 1,486 | 1,495 | 17,100 | 1,495 |
| 2024-05-01 | 1,530 | 1,530 | 1,491 | 1,491 | 28,100 | 1,491 |
| 2024-04-30 | 1,531 | 1,544 | 1,513 | 1,530 | 23,400 | 1,530 |
| 2024-04-26 | 1,517 | 1,529 | 1,503 | 1,523 | 39,600 | 1,523 |
| 2024-04-25 | 1,565 | 1,580 | 1,526 | 1,526 | 158,600 | 1,526 |
| 2024-04-24 | 1,564 | 1,597 | 1,556 | 1,597 | 43,600 | 1,597 |
| 2024-04-23 | 1,588 | 1,592 | 1,568 | 1,575 | 22,200 | 1,575 |
| 2024-04-22 | 1,563 | 1,580 | 1,557 | 1,567 | 29,800 | 1,567 |
| 2024-04-19 | 1,590 | 1,590 | 1,529 | 1,560 | 50,800 | 1,560 |
| 2024-04-18 | 1,580 | 1,610 | 1,578 | 1,594 | 22,500 | 1,594 |
| 2024-04-17 | 1,600 | 1,613 | 1,567 | 1,592 | 41,500 | 1,592 |
| 2024-04-16 | 1,618 | 1,629 | 1,588 | 1,597 | 44,900 | 1,597 |
| 2024-04-15 | 1,668 | 1,687 | 1,583 | 1,631 | 117,600 | 1,631 |
| 2024-04-12 | 1,614 | 1,684 | 1,596 | 1,684 | 125,700 | 1,684 |
| 2024-04-11 | 1,590 | 1,610 | 1,583 | 1,600 | 30,600 | 1,600 |
| 2024-04-10 | 1,629 | 1,629 | 1,601 | 1,607 | 37,400 | 1,607 |
| 2024-04-09 | 1,578 | 1,638 | 1,577 | 1,625 | 85,800 | 1,625 |
| 2024-04-08 | 1,580 | 1,605 | 1,569 | 1,578 | 38,600 | 1,578 |
| 2024-04-05 | 1,539 | 1,577 | 1,530 | 1,569 | 53,800 | 1,569 |
| 2024-04-04 | 1,581 | 1,594 | 1,553 | 1,556 | 31,800 | 1,556 |
| 2024-04-03 | 1,553 | 1,583 | 1,540 | 1,571 | 35,300 | 1,571 |
| 2024-04-02 | 1,585 | 1,594 | 1,566 | 1,568 | 38,400 | 1,568 |
| 2024-04-01 | 1,630 | 1,630 | 1,585 | 1,585 | 57,900 | 1,585 |
| 2024-03-29 | 1,556 | 1,632 | 1,556 | 1,612 | 66,500 | 1,612 |
| 2024-03-28 | 1,525 | 1,568 | 1,512 | 1,554 | 50,900 | 1,554 |
| 2024-03-27 | 1,555 | 1,567 | 1,527 | 1,527 | 62,200 | 1,527 |
| 2024-03-26 | 1,498 | 1,512 | 1,485 | 1,512 | 18,700 | 1,512 |
| 2024-03-25 | 1,489 | 1,545 | 1,489 | 1,503 | 93,100 | 1,503 |
| 2024-03-22 | 1,474 | 1,480 | 1,446 | 1,480 | 33,200 | 1,480 |
| 2024-03-21 | 1,446 | 1,465 | 1,444 | 1,465 | 24,100 | 1,465 |
| 2024-03-19 | 1,451 | 1,460 | 1,441 | 1,443 | 20,800 | 1,443 |
| 2024-03-18 | 1,438 | 1,455 | 1,420 | 1,455 | 29,900 | 1,455 |
| 2024-03-15 | 1,478 | 1,478 | 1,427 | 1,438 | 24,000 | 1,438 |
| 2024-03-14 | 1,423 | 1,482 | 1,423 | 1,478 | 50,800 | 1,478 |
| 2024-03-13 | 1,419 | 1,452 | 1,389 | 1,422 | 90,700 | 1,422 |
| 2024-03-12 | 1,435 | 1,463 | 1,412 | 1,448 | 66,900 | 1,448 |
| 2024-03-11 | 1,480 | 1,490 | 1,434 | 1,440 | 72,300 | 1,440 |
| 2024-03-08 | 1,500 | 1,502 | 1,474 | 1,492 | 35,700 | 1,492 |
| 2024-03-07 | 1,530 | 1,535 | 1,498 | 1,502 | 49,500 | 1,502 |
| 2024-03-06 | 1,500 | 1,525 | 1,496 | 1,515 | 24,200 | 1,515 |
| 2024-03-05 | 1,523 | 1,525 | 1,502 | 1,502 | 18,200 | 1,502 |
| 2024-03-04 | 1,545 | 1,567 | 1,520 | 1,520 | 54,700 | 1,520 |
| 2024-03-01 | 1,539 | 1,558 | 1,522 | 1,524 | 46,200 | 1,524 |
| 2024-02-29 | 1,528 | 1,539 | 1,501 | 1,535 | 43,600 | 1,535 |
| 2024-02-28 | 1,533 | 1,535 | 1,508 | 1,528 | 48,700 | 1,528 |
| 2024-02-27 | 1,490 | 1,535 | 1,487 | 1,533 | 84,100 | 1,533 |
| 2024-02-26 | 1,470 | 1,483 | 1,466 | 1,482 | 30,200 | 1,482 |
| 2024-02-22 | 1,465 | 1,470 | 1,457 | 1,470 | 16,500 | 1,470 |
| 2024-02-21 | 1,470 | 1,473 | 1,459 | 1,465 | 14,600 | 1,465 |
| 2024-02-20 | 1,471 | 1,482 | 1,462 | 1,462 | 25,600 | 1,462 |
| 2024-02-19 | 1,440 | 1,478 | 1,440 | 1,468 | 29,500 | 1,468 |
| 2024-02-16 | 1,440 | 1,465 | 1,440 | 1,445 | 16,300 | 1,445 |
| 2024-02-15 | 1,430 | 1,463 | 1,424 | 1,440 | 36,400 | 1,440 |
| 2024-02-14 | 1,462 | 1,464 | 1,423 | 1,423 | 24,800 | 1,423 |
| 2024-02-13 | 1,465 | 1,482 | 1,459 | 1,462 | 24,100 | 1,462 |
| 2024-02-09 | 1,455 | 1,480 | 1,452 | 1,469 | 27,700 | 1,469 |
| 2024-02-08 | 1,460 | 1,470 | 1,444 | 1,460 | 30,400 | 1,460 |
| 2024-02-07 | 1,465 | 1,471 | 1,461 | 1,464 | 21,200 | 1,464 |
| 2024-02-06 | 1,467 | 1,476 | 1,465 | 1,465 | 15,200 | 1,465 |
| 2024-02-05 | 1,466 | 1,478 | 1,462 | 1,473 | 19,000 | 1,473 |
| 2024-02-02 | 1,475 | 1,475 | 1,461 | 1,461 | 14,100 | 1,461 |
| 2024-02-01 | 1,475 | 1,478 | 1,454 | 1,459 | 28,300 | 1,459 |
| 2024-01-31 | 1,479 | 1,479 | 1,466 | 1,478 | 24,200 | 1,478 |
| 2024-01-30 | 1,472 | 1,484 | 1,468 | 1,480 | 22,100 | 1,480 |
| 2024-01-29 | 1,472 | 1,482 | 1,470 | 1,472 | 14,300 | 1,472 |
| 2024-01-26 | 1,480 | 1,487 | 1,471 | 1,471 | 32,200 | 1,471 |
| 2024-01-25 | 1,440 | 1,478 | 1,440 | 1,477 | 47,200 | 1,477 |
| 2024-01-24 | 1,440 | 1,452 | 1,432 | 1,439 | 31,500 | 1,439 |
| 2024-01-23 | 1,446 | 1,449 | 1,426 | 1,432 | 29,800 | 1,432 |
| 2024-01-22 | 1,448 | 1,460 | 1,433 | 1,446 | 38,400 | 1,446 |
| 2024-01-19 | 1,412 | 1,475 | 1,412 | 1,439 | 110,400 | 1,439 |
| 2024-01-18 | 1,396 | 1,414 | 1,396 | 1,404 | 30,800 | 1,404 |
| 2024-01-17 | 1,403 | 1,420 | 1,393 | 1,396 | 33,200 | 1,396 |
| 2024-01-16 | 1,431 | 1,435 | 1,391 | 1,393 | 50,600 | 1,393 |
| 2024-01-15 | 1,397 | 1,433 | 1,397 | 1,417 | 73,500 | 1,417 |
| 2024-01-12 | 1,373 | 1,389 | 1,365 | 1,377 | 42,800 | 1,377 |
| 2024-01-11 | 1,390 | 1,392 | 1,359 | 1,360 | 61,400 | 1,360 |
| 2024-01-10 | 1,392 | 1,394 | 1,377 | 1,380 | 59,500 | 1,380 |
| 2024-01-09 | 1,408 | 1,416 | 1,386 | 1,399 | 40,800 | 1,399 |
| 2024-01-05 | 1,420 | 1,422 | 1,385 | 1,394 | 55,100 | 1,394 |
| 2024-01-04 | 1,394 | 1,414 | 1,378 | 1,410 | 55,600 | 1,410 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
