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
2022-09-281,1651,1671,1271,13561,2001,135
2022-09-271,1591,1791,1591,17714,3001,177
2022-09-261,1861,1861,1551,15551,7001,155
2022-09-221,1701,1931,1631,19033,3001,190
2022-09-211,2041,2041,1751,18847,7001,188
2022-09-201,2231,2281,2011,20743,3001,207
2022-09-161,2031,2171,1971,21355,4001,213
2022-09-151,2411,2411,2091,21369,9001,213
2022-09-141,2081,2541,2081,24276,1001,242
2022-09-131,3051,3381,2381,258354,9001,258
2022-09-121,3661,4071,3601,401108,6001,401
2022-09-091,3291,3641,3211,36433,2001,364
2022-09-081,3281,3441,3041,33045,3001,330
2022-09-071,3291,3301,2751,31949,4001,319
2022-09-061,3451,3461,3261,32915,5001,329
2022-09-051,3201,3381,2991,33864,9001,338
2022-09-021,4081,4081,3381,34562,4001,345
2022-09-011,4081,4171,3901,39935,5001,399
2022-08-311,3911,4291,3901,42934,6001,429
2022-08-301,3901,4201,3901,40320,1001,403
2022-08-291,3561,3891,3361,38949,5001,389
2022-08-261,3931,3981,3801,38647,6001,386
2022-08-251,3991,4161,3901,40050,8001,400
2022-08-241,3601,3921,3571,38429,0001,384
2022-08-231,3521,3601,3371,35531,3001,355
2022-08-221,3211,3791,3161,37138,4001,371
2022-08-191,3601,3651,3361,34437,0001,344
2022-08-181,3281,3661,3081,36251,0001,362
2022-08-171,3101,3331,3101,32744,8001,327
2022-08-161,2871,3091,2871,30741,9001,307
2022-08-151,2461,2781,2451,27435,8001,274
2022-08-121,2391,2581,2311,24030,5001,240
2022-08-101,2301,2401,2231,23621,6001,236
2022-08-091,2381,2431,2301,23312,9001,233
2022-08-081,2481,2481,2231,23825,5001,238
2022-08-051,2211,2371,2211,23021,5001,230
2022-08-041,2251,2431,2251,22728,4001,227
2022-08-031,2091,2281,2051,22234,8001,222
2022-08-021,2451,2451,1921,19890,5001,198
2022-08-011,2331,2561,2231,24544,1001,245
2022-07-291,2351,2371,2201,23531,7001,235
2022-07-281,2371,2471,2171,23422,7001,234
2022-07-271,2281,2371,2181,22422,3001,224
2022-07-261,2161,2361,2101,22031,0001,220
2022-07-251,2301,2301,2051,21537,1001,215
2022-07-221,2311,2441,2241,23132,7001,231
2022-07-211,2151,2431,2101,23534,2001,235
2022-07-201,2101,2291,2031,21030,1001,210
2022-07-191,1961,2091,1821,19630,6001,196
2022-07-151,2081,2181,1771,19678,1001,196
2022-07-141,1931,2161,1831,20735,9001,207
2022-07-131,1801,2131,1741,19341,2001,193
2022-07-121,2001,2031,1781,18932,6001,189
2022-07-111,2361,2691,2001,21742,5001,217
2022-07-081,2041,2351,1961,21677,3001,216
2022-07-071,1321,2051,1311,20181,9001,201
2022-07-061,1351,1411,1191,13235,8001,132
2022-07-051,1151,1721,1151,14079,4001,140
2022-07-041,0991,1121,0881,10132,7001,101
2022-07-011,1051,1121,0871,09594,3001,095
2022-06-301,1281,1341,1081,11173,0001,111
2022-06-291,0841,1421,0741,128136,7001,128
2022-06-281,0751,0951,0651,092115,8001,092
2022-06-271,0851,0851,0611,07576,7001,075
2022-06-241,0601,0821,0601,08098,6001,080
2022-06-231,0611,0781,0481,060125,9001,060
2022-06-221,1001,1001,0611,061121,4001,061
2022-06-211,0651,0881,0601,074131,8001,074
2022-06-201,1151,1281,0481,059111,4001,059
2022-06-171,1201,1311,0901,102162,7001,102
2022-06-161,2041,2201,1581,16687,6001,166
2022-06-151,2511,2511,1851,186109,8001,186
2022-06-141,3001,3121,2111,228256,4001,228
2022-06-131,3301,3841,3061,335274,3001,335
2022-06-101,4661,4661,4131,420169,5001,420
2022-06-091,4211,5211,4121,469227,8001,469
2022-06-081,4101,4301,3891,430135,5001,430
2022-06-071,4061,4151,3881,409106,6001,409
2022-06-061,4061,4431,3991,40192,4001,401
2022-06-031,4141,4181,4001,40595,2001,405
2022-06-021,4531,4531,3981,39861,9001,398
2022-06-011,4221,4471,4131,44763,3001,447
2022-05-311,4131,4441,4001,438124,5001,438
2022-05-301,3501,4181,3381,41450,9001,414
2022-05-271,3291,3401,3201,33021,5001,330
2022-05-261,3121,3461,3071,32640,6001,326
2022-05-251,3381,3411,3051,31631,5001,316
2022-05-241,3901,3901,3331,33839,2001,338
2022-05-231,3711,3901,3651,37516,4001,375
2022-05-201,3891,3891,3581,37036,1001,370
2022-05-191,3911,3911,3591,37832,6001,378
2022-05-181,3831,4261,3731,37736,6001,377
2022-05-171,3611,3871,3511,37456,7001,374
2022-05-161,3991,4091,3581,37043,5001,370
2022-05-131,3481,3941,3481,38630,1001,386
2022-05-121,3711,3741,3341,33628,4001,336
2022-05-111,3951,4161,3701,39227,3001,392
2022-05-101,4021,4041,3541,36553,6001,365
2022-05-091,4671,4701,4071,41251,5001,412
2022-05-061,4901,5111,4801,48635,6001,486
2022-05-021,4641,5041,4441,49039,5001,490
2022-04-281,4221,4931,4131,48974,0001,489
2022-04-271,4131,4241,3871,42241,2001,422
2022-04-261,4801,4871,4331,45543,3001,455
2022-04-251,4781,4851,4441,46344,4001,463
2022-04-221,5301,5301,4951,50671,9001,506
2022-04-211,5221,5401,5111,53534,4001,535
2022-04-201,5751,5791,5151,53342,7001,533
2022-04-191,5821,5841,5561,56725,8001,567
2022-04-181,6151,6291,5711,58237,6001,582
2022-04-151,6681,6681,5911,62637,8001,626
2022-04-141,6501,6621,6221,62832,0001,628
2022-04-131,6331,6621,6111,64225,5001,642
2022-04-121,6331,6541,5871,60655,3001,606
2022-04-111,7111,7121,6491,65835,7001,658
2022-04-081,7271,7501,7001,70822,1001,708
2022-04-071,7361,7561,7111,71241,4001,712
2022-04-061,7981,7981,7551,76249,0001,762
2022-04-051,8491,8521,7981,81765,6001,817
2022-04-041,8201,8571,7801,825131,1001,825
2022-04-011,7721,7721,6831,75769,1001,757
2022-03-311,7601,7731,7201,77332,8001,773
2022-03-301,7021,7611,6941,76046,3001,760
2022-03-291,7001,7001,6501,68633,6001,686
2022-03-281,7171,7311,6731,67638,1001,676
2022-03-251,6801,7211,6321,71273,4001,712
2022-03-241,6171,6661,6121,66527,2001,665
2022-03-231,6001,6821,6001,64058,8001,640
2022-03-221,6521,6521,5831,58754,0001,587
2022-03-181,5411,6481,5411,63760,7001,637
2022-03-171,5101,5551,5101,53362,0001,533
2022-03-161,5151,5801,4861,48844,7001,488
2022-03-151,5101,5161,4951,50227,1001,502
2022-03-141,5491,5531,5141,51632,2001,516
2022-03-111,5891,5891,4721,557126,4001,557
2022-03-101,6301,6471,6051,61968,9001,619
2022-03-091,5641,5901,5411,56445,9001,564
2022-03-081,5681,6471,5381,56145,7001,561
2022-03-071,6151,6411,5681,60140,8001,601
2022-03-041,6831,6831,6201,64537,4001,645
2022-03-031,7101,7411,6811,68429,7001,684
2022-03-021,7111,7151,6681,69030,6001,690
2022-03-011,7581,7701,7101,74457,3001,744
2022-02-281,6901,7221,6201,720105,5001,720
2022-02-251,6101,6831,5971,68131,0001,681
2022-02-241,6001,6061,5251,54159,1001,541
2022-02-221,6011,6541,6011,62629,9001,626
2022-02-211,6351,6581,6021,62933,3001,629
2022-02-181,6551,7011,6411,69414,9001,694
2022-02-171,7201,7201,6801,69422,1001,694
2022-02-161,7251,7821,7081,72031,4001,720
2022-02-151,7301,7301,6621,68536,2001,685
2022-02-141,7401,7481,7021,74226,3001,742
2022-02-101,8111,8401,7841,79724,9001,797
2022-02-091,8091,8361,7901,81024,1001,810
2022-02-081,7811,8191,7751,77916,0001,779
2022-02-071,8381,8671,7761,80629,9001,806
2022-02-041,7811,8481,7611,83730,9001,837
2022-02-031,8501,8691,7961,80621,1001,806
2022-02-021,8911,8931,8631,87924,6001,879
2022-02-011,8981,9321,8351,85137,6001,851
2022-01-311,7881,8941,7881,88479,2001,884
2022-01-281,7871,8061,7401,78664,3001,786
2022-01-271,8801,8981,7281,747104,6001,747
2022-01-261,8271,8801,8151,86950,9001,869
2022-01-251,9281,9331,8181,82744,7001,827
2022-01-241,8941,9381,8561,93457,0001,934
2022-01-211,9741,9761,8811,92153,0001,921
2022-01-201,9002,0041,8871,97489,6001,974
2022-01-192,0342,0341,8911,903212,8001,903
2022-01-182,0492,1581,9952,064186,5002,064
2022-01-171,9261,9341,8691,88740,4001,887
2022-01-141,9471,9771,8821,92664,0001,926
2022-01-132,0642,0641,9801,98042,9001,980
2022-01-122,0102,0962,0102,07268,9002,072
2022-01-112,0132,0341,9471,95562,3001,955
2022-01-072,0602,1052,0082,04664,0002,046
2022-01-062,1732,1732,0802,09585,6002,095
2022-01-052,2802,2802,1712,20886,8002,208
2022-01-042,3862,4322,2812,29082,5002,290

分割・併合履歴 : [1997-10-28]1株→1.1株