4026 神島化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-032,7232,9082,4902,636258,8002,636
2021-12-022,9102,9102,6452,673204,0002,673
2021-12-012,9032,9702,7722,960102,3002,960
2021-11-303,0003,0702,8562,864120,2002,864
2021-11-292,9983,1802,9112,911153,1002,911
2021-11-262,9883,0302,9383,02546,6003,025
2021-11-252,9422,9992,9322,98815,4002,988
2021-11-243,0303,0502,9292,93550,3002,935
2021-11-222,9263,0402,9193,04049,5003,040
2021-11-192,9723,0402,9112,91978,2002,919
2021-11-182,8142,9462,8122,93451,5002,934
2021-11-172,9002,9352,7902,82150,8002,821
2021-11-162,9132,9372,8832,89216,5002,892
2021-11-152,9402,9522,8792,91316,5002,913
2021-11-122,8722,9252,8612,90623,8002,906
2021-11-112,9102,9102,8572,87024,3002,870
2021-11-102,9052,9302,8762,87920,5002,879
2021-11-092,9502,9932,8962,90526,0002,905
2021-11-082,9352,9542,8802,95033,5002,950
2021-11-052,9742,9742,8932,92030,4002,920
2021-11-042,9753,0252,9662,97222,8002,972
2021-11-023,0203,0452,9592,96730,6002,967
2021-11-012,9593,0402,9503,02542,7003,025
2021-10-292,8632,9312,8362,92238,7002,922
2021-10-282,7862,8732,7662,85650,6002,856
2021-10-272,7772,8202,7662,81324,1002,813
2021-10-262,7902,8002,7552,78227,3002,782
2021-10-252,8192,8192,7422,76727,4002,767
2021-10-222,8042,8702,7592,81243,4002,812
2021-10-212,9182,9472,8042,80467,8002,804
2021-10-202,9502,9752,9032,93450,6002,934
2021-10-192,9603,0102,9452,94841,6002,948
2021-10-182,9503,0702,8992,99575,4002,995
2021-10-152,9412,9772,8992,93933,4002,939
2021-10-142,8902,9102,8502,89155,3002,891
2021-10-133,0003,0002,8922,90778,8002,907
2021-10-123,0853,1203,0103,02039,4003,020
2021-10-113,0853,1002,9813,05554,6003,055
2021-10-083,1253,2253,0253,060119,2003,060
2021-10-072,9723,1202,9403,09091,5003,090
2021-10-062,9352,9962,8662,88454,8002,884
2021-10-052,9852,9852,8462,88565,6002,885
2021-10-043,0453,0902,9803,01050,3003,010
2021-10-013,0753,0952,9702,99560,8002,995
2021-09-303,1403,1402,9813,10580,1003,105
2021-09-293,0553,1403,0303,11058,6003,110
2021-09-283,0603,1102,9813,07561,3003,075
2021-09-273,0753,0752,9603,01581,2003,015
2021-09-243,0803,1753,0803,10083,3003,100
2021-09-223,1303,1302,9763,00092,5003,000
2021-09-213,1003,1753,0553,135100,4003,135
2021-09-173,1153,3053,0953,225188,8003,225
2021-09-163,0153,0802,9503,065111,8003,065
2021-09-152,9513,0802,9013,080112,8003,080
2021-09-143,0203,1152,9502,952129,5002,952
2021-09-132,9803,0502,8863,020364,0003,020
2021-09-102,5822,7192,5602,683156,9002,683
2021-09-092,5452,5952,4682,58297,6002,582
2021-09-082,5802,5842,5112,52234,3002,522
2021-09-072,6252,6252,5692,60433,2002,604
2021-09-062,6192,6352,5752,62457,4002,624
2021-09-032,5062,5842,5052,54916,8002,549
2021-09-022,5012,5462,4622,50738,2002,507
2021-09-012,5992,5992,5162,51631,4002,516
2021-08-312,5142,5852,5112,55942,6002,559
2021-08-302,4162,5172,4022,49991,9002,499
2021-08-272,3452,3722,3182,36634,9002,366
2021-08-262,2912,3502,2852,34522,4002,345
2021-08-252,2772,3742,2732,31471,0002,314
2021-08-242,1432,2592,1412,25453,8002,254
2021-08-232,1492,1702,1122,13426,0002,134
2021-08-202,2002,2442,1022,13764,7002,137
2021-08-192,1962,2452,1852,19815,0002,198
2021-08-182,2652,2652,1752,21418,6002,214
2021-08-172,2122,2412,2072,21519,9002,215
2021-08-162,2262,2272,1802,22325,6002,223
2021-08-132,2482,2542,2112,23712,3002,237
2021-08-122,1982,2862,1982,24835,5002,248
2021-08-112,1572,2042,1532,19820,5002,198
2021-08-102,1322,1602,1032,14221,0002,142
2021-08-062,1142,1342,0942,13228,4002,132
2021-08-052,1462,1502,1002,12717,7002,127
2021-08-042,1682,1682,1302,14617,2002,146
2021-08-032,1402,1912,1402,16519,6002,165
2021-08-022,2142,2142,1162,13534,4002,135
2021-07-302,1542,2262,1542,22124,5002,221
2021-07-292,1862,1902,1362,18924,4002,189
2021-07-282,2132,2132,1132,14749,4002,147
2021-07-272,2512,2512,2012,21318,3002,213
2021-07-262,2502,2692,2062,22931,1002,229
2021-07-212,1682,2292,1602,21296,7002,212
2021-07-202,1372,1622,1072,12958,1002,129
2021-07-192,2052,2402,1432,16276,0002,162
2021-07-162,2202,2552,2022,24834,7002,248
2021-07-152,2802,2802,2082,24350,7002,243
2021-07-142,2892,3032,2562,28032,7002,280
2021-07-132,3702,3722,2692,28979,6002,289
2021-07-122,4122,4752,3542,35877,9002,358
2021-07-092,3012,3842,2302,38388,6002,383
2021-07-082,3552,3992,3392,34963,3002,349
2021-07-072,3622,3722,3222,35551,0002,355
2021-07-062,3952,4292,3232,36284,5002,362
2021-07-052,2742,4072,2742,376125,9002,376
2021-07-022,2552,2952,2402,26655,5002,266
2021-07-012,2242,2732,2002,25560,8002,255
2021-06-302,2002,2362,1662,23092,1002,230
2021-06-292,1932,2182,1762,20780,7002,207
2021-06-282,2002,2562,1512,19379,3002,193
2021-06-252,0952,2132,0822,179151,0002,179
2021-06-242,1152,1172,0572,09774,9002,097
2021-06-232,1002,1132,0712,08175,1002,081
2021-06-222,0492,1222,0312,050101,7002,050
2021-06-211,9882,0341,9512,00671,2002,006
2021-06-181,9612,0451,9532,029112,3002,029
2021-06-171,9401,9891,8911,975121,6001,975
2021-06-161,9001,9081,8721,90078,0001,900
2021-06-151,9411,9801,8811,916190,7001,916
2021-06-141,8001,9261,7851,901375,6001,901
2021-06-111,7511,8981,7151,779601,9001,779
2021-06-101,5751,6231,5471,60572,6001,605
2021-06-091,5451,5661,5401,56212,5001,562
2021-06-081,5481,5801,5421,54312,9001,543
2021-06-071,5691,5691,5331,56223,1001,562
2021-06-041,5421,5721,5371,56116,7001,561
2021-06-031,5701,5701,5301,54231,5001,542
2021-06-021,5741,5901,5701,5708,4001,570
2021-06-011,6021,6021,5691,57315,9001,573
2021-05-311,5851,6061,5651,60221,8001,602
2021-05-281,5381,5821,5381,58028,3001,580
2021-05-271,5321,5451,5231,53810,1001,538
2021-05-261,5311,5441,4991,53727,2001,537
2021-05-251,5601,5601,5231,54117,7001,541
2021-05-241,5321,5541,5291,54819,2001,548
2021-05-211,5401,5401,5151,53216,5001,532
2021-05-201,4941,5331,4701,51924,8001,519
2021-05-191,4641,5101,4641,50028,0001,500
2021-05-181,4921,5071,4731,49420,9001,494
2021-05-171,5221,5231,4551,47955,4001,479
2021-05-141,5481,5481,5071,51428,5001,514
2021-05-131,5011,5411,4861,49467,1001,494
2021-05-121,5901,6041,5001,54365,2001,543
2021-05-111,6401,6401,5891,59041,6001,590
2021-05-101,6301,6451,6081,64129,5001,641
2021-05-071,6551,6551,6071,63044,9001,630
2021-05-061,6781,6911,6401,66553,9001,665
2021-04-301,6461,6851,6351,68097,8001,680
2021-04-281,5951,6191,5731,61942,9001,619
2021-04-271,6191,6631,6121,61555,5001,615
2021-04-261,5961,7071,5961,631126,2001,631
2021-04-231,5701,5961,5401,57839,0001,578
2021-04-221,5311,5751,5241,57544,9001,575
2021-04-211,5051,5971,4861,531124,6001,531
2021-04-201,5111,5811,4771,54274,7001,542
2021-04-191,5241,5431,4981,51925,5001,519
2021-04-161,5211,5281,5081,52415,8001,524
2021-04-151,5161,5311,5101,5247,5001,524
2021-04-141,5251,5331,5041,52521,3001,525
2021-04-131,5511,5621,5251,52528,2001,525
2021-04-121,5931,5931,5591,56327,2001,563
2021-04-091,5781,5861,5661,58024,8001,580
2021-04-081,6041,6041,5761,58118,3001,581
2021-04-071,5421,6081,5381,60055,7001,600
2021-04-061,5721,5791,5301,54052,2001,540
2021-04-051,6071,6071,5691,57533,2001,575
2021-04-021,5731,6101,5641,61041,9001,610
2021-04-011,5951,6171,5761,58030,1001,580
2021-03-311,5901,6011,5841,59354,2001,593
2021-03-301,5711,6131,5541,59152,0001,591
2021-03-291,6381,6381,5691,58050,3001,580
2021-03-261,6001,6381,5711,61055,9001,610
2021-03-251,5821,5951,5351,59163,7001,591
2021-03-241,5931,6001,5251,56598,0001,565
2021-03-231,5841,6661,5601,633177,9001,633
2021-03-221,5161,5831,5041,579197,8001,579
2021-03-191,5071,5241,4911,51529,0001,515
2021-03-181,5091,5311,4891,52960,0001,529
2021-03-171,5201,5271,4771,49150,0001,491
2021-03-161,4671,5331,4551,52689,7001,526
2021-03-151,4611,4661,4311,45242,6001,452
2021-03-121,4631,5091,4571,46079,6001,460
2021-03-111,4451,4681,3711,456199,4001,456
2021-03-101,4271,4271,3871,40754,1001,407
2021-03-091,3421,4191,3131,41973,3001,419
2021-03-081,3701,3801,3171,34259,3001,342
2021-03-051,3301,3501,2951,34334,7001,343
2021-03-041,3541,3541,3171,34315,6001,343
2021-03-031,3651,3681,3441,35428,2001,354
2021-03-021,3561,3611,3251,35819,8001,358
2021-03-011,3991,4001,3351,33531,5001,335
2021-02-261,3771,3901,3131,38092,3001,380
2021-02-251,3431,3801,3251,38045,4001,380
2021-02-241,3271,3401,3091,33435,5001,334
2021-02-221,3321,3661,3111,33340,7001,333
2021-02-191,2861,3121,2621,30540,2001,305
2021-02-181,3411,3501,2911,29136,0001,291
2021-02-171,3001,3631,2951,35156,3001,351
2021-02-161,3131,3271,2951,29826,3001,298
2021-02-151,3181,3421,3121,31311,1001,313
2021-02-121,3471,3471,3101,32735,4001,327
2021-02-101,3381,3661,3101,34731,0001,347
2021-02-091,3701,3701,3141,32637,8001,326
2021-02-081,3771,3831,3431,35338,3001,353
2021-02-051,3821,4041,3591,39032,0001,390
2021-02-041,3691,4631,3691,39695,1001,396
2021-02-031,3541,3751,3241,34045,8001,340
2021-02-021,3191,3691,3191,34828,7001,348
2021-02-011,2941,3451,2801,33025,0001,330
2021-01-291,3301,3321,2771,30086,5001,300
2021-01-281,3021,3601,2921,34060,5001,340
2021-01-271,3551,3791,3301,34571,4001,345
2021-01-261,4091,4221,3541,37854,1001,378
2021-01-251,4251,4411,4151,42127,4001,421
2021-01-221,4441,4551,4151,43144,7001,431
2021-01-211,4441,4591,4271,45638,6001,456
2021-01-201,4411,4531,4151,43642,1001,436
2021-01-191,4351,4681,4251,43238,3001,432
2021-01-181,4321,4451,3951,43564,4001,435
2021-01-151,4121,4491,3881,44078,7001,440
2021-01-141,4961,5001,3861,419207,5001,419
2021-01-131,5191,5191,4641,49666,8001,496
2021-01-121,5511,5511,4941,519100,2001,519
2021-01-081,5401,5521,5011,534117,6001,534
2021-01-071,5081,5701,4941,543155,0001,543
2021-01-061,4501,5171,4501,500121,5001,500
2021-01-051,4911,5021,4531,460128,8001,460
2021-01-041,5041,5351,4681,497200,6001,497

分割・併合履歴 : [1997-10-28]1株→1.1株