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
2024-02-221,4651,4701,4571,47016,5001,470
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