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
2024-07-161,8591,8691,8311,84732,2001,847
2024-07-121,7771,8471,7651,84347,4001,843
2024-07-111,8071,8271,7661,78854,9001,788
2024-07-101,8471,9081,7841,796132,2001,796
2024-07-091,8401,8861,8181,839117,6001,839
2024-07-081,7581,8631,7341,81892,9001,818
2024-07-051,7641,7781,7401,74342,0001,743
2024-07-041,8021,8131,7721,77955,8001,779
2024-07-031,7281,8301,7281,792103,2001,792
2024-07-021,7211,7581,7101,71932,2001,719
2024-07-011,7001,7221,6981,71622,1001,716
2024-06-281,7691,7691,6901,69982,1001,699
2024-06-271,7311,7911,7301,74867,8001,748
2024-06-261,7001,7741,6901,74074,2001,740
2024-06-251,6921,7491,6801,711116,3001,711
2024-06-241,7791,8381,6681,706254,1001,706
2024-06-211,8341,8421,7771,777125,5001,777
2024-06-201,9231,9751,8291,847184,5001,847
2024-06-191,9151,9801,8451,961251,5001,961
2024-06-181,9772,0541,7501,836531,2001,836
2024-06-171,7982,1621,7901,994702,7001,994
2024-06-141,6661,8071,6471,798243,9001,798
2024-06-131,5881,6751,5601,666223,3001,666
2024-06-121,5101,5701,4871,560163,7001,560
2024-06-111,4931,5071,4891,50421,5001,504
2024-06-101,4861,5031,4831,48310,6001,483
2024-06-071,4951,5091,4821,49120,1001,491
2024-06-061,5201,5221,4981,50024,2001,500
2024-06-051,4901,5131,4801,50526,3001,505
2024-06-041,4901,5081,4901,49117,3001,491
2024-06-031,5201,5211,4851,49024,6001,490
2024-05-311,4971,5231,4861,51631,4001,516
2024-05-301,4661,4941,4641,49221,5001,492
2024-05-291,5041,5111,4681,48225,5001,482
2024-05-281,5161,5301,4951,50421,7001,504
2024-05-271,5121,5221,5091,51610,1001,516
2024-05-241,5191,5291,5091,51316,9001,513
2024-05-231,4911,5731,4911,52735,2001,527
2024-05-221,5201,5341,4981,49925,4001,499
2024-05-211,5001,5241,5001,52218,7001,522
2024-05-201,4631,4991,4631,49918,0001,499
2024-05-171,4611,4771,4611,46314,3001,463
2024-05-161,4891,4891,4601,46428,5001,464
2024-05-151,4871,4871,4671,48522,2001,485
2024-05-141,4971,4971,4651,48927,2001,489
2024-05-131,4931,5101,4861,49815,6001,498
2024-05-101,5281,5291,4961,49724,1001,497
2024-05-091,5021,5141,4861,50512,2001,505
2024-05-081,5101,5291,5011,50312,7001,503
2024-05-071,5011,5101,4981,51013,2001,510
2024-05-021,4871,5111,4861,49517,1001,495
2024-05-011,5301,5301,4911,49128,1001,491
2024-04-301,5311,5441,5131,53023,4001,530
2024-04-261,5171,5291,5031,52339,6001,523
2024-04-251,5651,5801,5261,526158,6001,526
2024-04-241,5641,5971,5561,59743,6001,597
2024-04-231,5881,5921,5681,57522,2001,575
2024-04-221,5631,5801,5571,56729,8001,567
2024-04-191,5901,5901,5291,56050,8001,560
2024-04-181,5801,6101,5781,59422,5001,594
2024-04-171,6001,6131,5671,59241,5001,592
2024-04-161,6181,6291,5881,59744,9001,597
2024-04-151,6681,6871,5831,631117,6001,631
2024-04-121,6141,6841,5961,684125,7001,684
2024-04-111,5901,6101,5831,60030,6001,600
2024-04-101,6291,6291,6011,60737,4001,607
2024-04-091,5781,6381,5771,62585,8001,625
2024-04-081,5801,6051,5691,57838,6001,578
2024-04-051,5391,5771,5301,56953,8001,569
2024-04-041,5811,5941,5531,55631,8001,556
2024-04-031,5531,5831,5401,57135,3001,571
2024-04-021,5851,5941,5661,56838,4001,568
2024-04-011,6301,6301,5851,58557,9001,585
2024-03-291,5561,6321,5561,61266,5001,612
2024-03-281,5251,5681,5121,55450,9001,554
2024-03-271,5551,5671,5271,52762,2001,527
2024-03-261,4981,5121,4851,51218,7001,512
2024-03-251,4891,5451,4891,50393,1001,503
2024-03-221,4741,4801,4461,48033,2001,480
2024-03-211,4461,4651,4441,46524,1001,465
2024-03-191,4511,4601,4411,44320,8001,443
2024-03-181,4381,4551,4201,45529,9001,455
2024-03-151,4781,4781,4271,43824,0001,438
2024-03-141,4231,4821,4231,47850,8001,478
2024-03-131,4191,4521,3891,42290,7001,422
2024-03-121,4351,4631,4121,44866,9001,448
2024-03-111,4801,4901,4341,44072,3001,440
2024-03-081,5001,5021,4741,49235,7001,492
2024-03-071,5301,5351,4981,50249,5001,502
2024-03-061,5001,5251,4961,51524,2001,515
2024-03-051,5231,5251,5021,50218,2001,502
2024-03-041,5451,5671,5201,52054,7001,520
2024-03-011,5391,5581,5221,52446,2001,524
2024-02-291,5281,5391,5011,53543,6001,535
2024-02-281,5331,5351,5081,52848,7001,528
2024-02-271,4901,5351,4871,53384,1001,533
2024-02-261,4701,4831,4661,48230,2001,482
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