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
2025-07-151,2501,2501,2341,24139,9001,241
2025-07-141,2491,2581,2311,24764,0001,247
2025-07-111,2331,2481,2331,24027,1001,240
2025-07-101,2521,2521,2311,23256,2001,232
2025-07-091,2481,2611,2431,24851,5001,248
2025-07-081,2281,2511,2281,24745,8001,247
2025-07-071,2261,2351,2221,22933,0001,229
2025-07-041,2381,2461,2261,22641,0001,226
2025-07-031,2291,2371,2211,23647,5001,236
2025-07-021,2131,2261,2081,22638,6001,226
2025-07-011,2401,2441,2151,22053,2001,220
2025-06-301,2301,2461,2281,23894,9001,238
2025-06-271,2181,2261,2171,22355,2001,223
2025-06-261,2141,2241,2111,21264,1001,212
2025-06-251,2121,2141,2011,21182,8001,211
2025-06-241,2121,2151,2021,20558,3001,205
2025-06-231,2011,2071,1961,20187,9001,201
2025-06-201,2261,2341,2141,21466,8001,214
2025-06-191,2351,2351,2151,22374,1001,223
2025-06-181,2311,2381,2181,23559,8001,235
2025-06-171,2321,2441,2291,23570,6001,235
2025-06-161,2351,2391,2171,22970,6001,229
2025-06-131,2511,2561,2191,228175,9001,228
2025-06-121,3121,3261,2471,251300,0001,251
2025-06-111,3701,3711,2901,324264,1001,324
2025-06-101,3561,3701,3531,36557,9001,365
2025-06-091,3631,3671,3481,34942,8001,349
2025-06-061,3401,3491,3401,34122,7001,341
2025-06-051,3461,3571,3391,34043,4001,340
2025-06-041,3411,3501,3381,34829,5001,348
2025-06-031,3331,3481,3301,33532,9001,335
2025-06-021,3481,3481,3251,33747,1001,337
2025-05-301,3391,3491,3311,34836,3001,348
2025-05-291,3531,3611,3461,34644,4001,346
2025-05-281,3681,3681,3481,35264,5001,352
2025-05-271,3381,3601,3321,35757,9001,357
2025-05-261,3231,3321,3111,33250,1001,332
2025-05-231,3091,3141,3021,31425,1001,314
2025-05-221,2911,3101,2831,30341,9001,303
2025-05-211,3121,3211,3001,30071,4001,300
2025-05-201,3681,3751,3101,31396,2001,313
2025-05-191,3151,3181,2921,30945,1001,309
2025-05-161,3281,3481,2941,329213,4001,329
2025-05-151,3081,3291,2991,32838,8001,328
2025-05-141,3081,3151,2871,30843,2001,308
2025-05-131,3301,3431,3021,31057,0001,310
2025-05-121,2971,3101,2961,31031,0001,310
2025-05-091,2801,3051,2731,29759,1001,297
2025-05-081,2851,2891,2631,27252,2001,272
2025-05-071,2811,2921,2761,28529,2001,285
2025-05-021,2771,2911,2641,29052,3001,290
2025-05-011,2891,2911,2621,27663,9001,276
2025-04-301,2801,2941,2611,29272,5001,292
2025-04-281,2801,2851,2671,277101,0001,277
2025-04-251,2791,2931,2791,290196,3001,290
2025-04-241,2951,3031,2751,27758,4001,277
2025-04-231,2961,2991,2771,27758,4001,277
2025-04-221,2801,2881,2681,27333,9001,273
2025-04-211,3031,3211,2861,28960,0001,289
2025-04-181,2751,3021,2691,30038,3001,300
2025-04-171,2521,2711,2421,27140,8001,271
2025-04-161,2791,2861,2451,25279,5001,252
2025-04-151,2821,2861,2731,27824,3001,278
2025-04-141,2851,2901,2701,27657,8001,276
2025-04-111,2201,2801,2151,27872,5001,278
2025-04-101,3101,3101,2601,287102,4001,287
2025-04-091,2401,2461,1821,21074,9001,210
2025-04-081,2131,3001,2131,27073,0001,270
2025-04-071,1791,2121,1471,150152,4001,150
2025-04-041,3651,3831,2601,299269,0001,299
2025-04-031,3981,4291,3951,408112,5001,408
2025-04-021,4811,4851,4461,44860,7001,448
2025-04-011,4851,5031,4781,48067,9001,480
2025-03-311,5111,5141,4811,485143,8001,485
2025-03-281,5571,5721,5571,56323,8001,563
2025-03-271,5671,5841,5571,56333,9001,563
2025-03-261,6021,6021,5821,58728,3001,587
2025-03-251,5961,6081,5801,60440,1001,604
2025-03-241,6221,6221,5701,57360,2001,573
2025-03-211,6281,6591,6111,62282,1001,622
2025-03-191,6051,6811,5991,628288,9001,628
2025-03-181,5201,5331,5051,52592,0001,525
2025-03-171,5161,5261,5011,51755,3001,517
2025-03-141,5411,5431,5151,515107,2001,515
2025-03-131,5631,5681,5401,54558,5001,545
2025-03-121,6601,6861,5271,556262,2001,556
2025-03-111,6081,6591,6081,65539,8001,655
2025-03-101,6441,6501,6261,63820,8001,638
2025-03-071,6131,6381,6011,63026,1001,630
2025-03-061,6451,6541,6311,64012,4001,640
2025-03-051,6101,6351,6021,62241,1001,622
2025-03-041,6551,6591,6171,63224,3001,632
2025-03-031,6571,6671,6411,65119,7001,651
2025-02-281,6361,6411,6101,62925,2001,629
2025-02-271,6101,6571,6101,63821,7001,638
2025-02-261,6231,6281,5941,61035,4001,610
2025-02-251,6411,6581,6291,62918,6001,629
2025-02-211,6811,6901,6691,66914,6001,669
2025-02-201,7031,7031,6631,68225,7001,682
2025-02-191,7361,7401,7061,70620,0001,706
2025-02-181,7161,7361,7011,73613,9001,736
2025-02-171,7111,7171,6871,70011,5001,700
2025-02-141,7421,7421,7111,71134,9001,711
2025-02-131,7751,7821,7421,74221,4001,742
2025-02-121,7101,7581,7101,75822,2001,758
2025-02-101,6991,7451,6751,70530,6001,705
2025-02-071,6641,6991,6611,69036,8001,690
2025-02-061,6501,6681,6461,66414,7001,664
2025-02-051,6481,6631,6351,65216,5001,652
2025-02-041,6511,6741,6511,65229,5001,652
2025-02-031,6711,6711,6241,65132,5001,651
2025-01-311,6981,6981,6711,68929,0001,689
2025-01-301,7001,7101,6861,69814,6001,698
2025-01-291,7241,7321,7001,70028,1001,700
2025-01-281,6951,7151,6951,71414,1001,714
2025-01-271,6951,7091,6791,69431,8001,694
2025-01-241,6871,7031,6771,69534,1001,695
2025-01-231,6901,6961,6661,68736,0001,687
2025-01-221,7011,7111,6761,69835,9001,698
2025-01-211,7001,7301,6811,70553,3001,705
2025-01-201,6551,7061,6401,69650,4001,696
2025-01-171,6351,6451,6061,63837,8001,638
2025-01-161,6151,6701,6141,65589,0001,655
2025-01-151,6151,6161,5841,59431,8001,594
2025-01-141,5951,6251,5841,60541,1001,605
2025-01-101,5691,6251,5631,59695,3001,596
2025-01-091,5551,5741,5351,57266,6001,572
2025-01-081,5591,5941,5551,55543,7001,555
2025-01-071,5641,5901,5521,56335,5001,563
2025-01-061,5861,5931,5561,56247,7001,562

分割・併合履歴 : [1997-10-28]1株→1.1株