4026 神島化学工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1998-12-29 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1998-12-28 | 475 | 480 | 475 | 475 | 8,000 | 475 |
| 1998-12-24 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 1998-12-22 | 463 | 470 | 440 | 470 | 7,000 | 470 |
| 1998-12-21 | 464 | 464 | 463 | 463 | 2,000 | 463 |
| 1998-12-18 | 464 | 464 | 460 | 463 | 20,000 | 463 |
| 1998-12-17 | 461 | 470 | 460 | 463 | 16,000 | 463 |
| 1998-12-16 | 457 | 458 | 457 | 458 | 3,000 | 458 |
| 1998-12-15 | 457 | 457 | 456 | 456 | 4,000 | 456 |
| 1998-12-11 | 435 | 445 | 435 | 445 | 4,000 | 445 |
| 1998-12-08 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1998-12-03 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1998-12-02 | 430 | 430 | 415 | 415 | 2,000 | 415 |
| 1998-12-01 | 416 | 416 | 415 | 415 | 6,000 | 415 |
| 1998-11-30 | 415 | 419 | 415 | 415 | 12,000 | 415 |
| 1998-11-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1998-11-26 | 410 | 410 | 406 | 406 | 2,000 | 406 |
| 1998-11-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-11-20 | 435 | 435 | 410 | 410 | 2,000 | 410 |
| 1998-11-18 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1998-11-11 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-11-09 | 420 | 421 | 420 | 420 | 3,000 | 420 |
| 1998-11-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-11-05 | 450 | 475 | 450 | 475 | 4,000 | 475 |
| 1998-11-04 | 465 | 465 | 450 | 450 | 2,000 | 450 |
| 1998-10-30 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1998-10-29 | 452 | 452 | 452 | 452 | 10,000 | 452 |
| 1998-10-28 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 1998-10-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-10-23 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1998-10-22 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1998-10-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-10-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-10-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-10-07 | 400 | 421 | 400 | 421 | 4,000 | 421 |
| 1998-10-06 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-10-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-10-02 | 450 | 450 | 400 | 400 | 3,000 | 400 |
| 1998-10-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-09-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-09-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-09-28 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1998-09-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-09-24 | 450 | 470 | 450 | 470 | 2,000 | 470 |
| 1998-09-21 | 461 | 461 | 450 | 450 | 3,000 | 450 |
| 1998-09-18 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 1998-09-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-09-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-09-09 | 471 | 472 | 471 | 471 | 3,000 | 471 |
| 1998-09-08 | 472 | 472 | 471 | 471 | 2,000 | 471 |
| 1998-09-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-09-04 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1998-09-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-09-02 | 520 | 520 | 450 | 450 | 2,000 | 450 |
| 1998-09-01 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-08-31 | 480 | 480 | 470 | 470 | 14,000 | 470 |
| 1998-08-28 | 480 | 480 | 479 | 480 | 5,000 | 480 |
| 1998-08-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-08-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-08-20 | 493 | 498 | 490 | 498 | 4,000 | 498 |
| 1998-08-19 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1998-08-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-13 | 465 | 465 | 460 | 460 | 13,000 | 460 |
| 1998-08-12 | 480 | 485 | 480 | 480 | 9,000 | 480 |
| 1998-08-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-08-10 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1998-08-06 | 510 | 520 | 500 | 500 | 9,000 | 500 |
| 1998-08-05 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1998-08-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-08-03 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1998-07-31 | 530 | 539 | 530 | 539 | 11,000 | 539 |
| 1998-07-30 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 1998-07-29 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 1998-07-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-07-22 | 560 | 560 | 500 | 500 | 2,000 | 500 |
| 1998-07-21 | 545 | 560 | 545 | 560 | 8,000 | 560 |
| 1998-07-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-07-15 | 520 | 550 | 520 | 550 | 6,000 | 550 |
| 1998-07-14 | 495 | 530 | 495 | 530 | 15,000 | 530 |
| 1998-07-13 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1998-07-10 | 500 | 505 | 500 | 500 | 5,000 | 500 |
| 1998-07-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1998-07-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-07-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-07-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-07-01 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-06-29 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 1998-06-26 | 420 | 420 | 406 | 406 | 19,000 | 406 |
| 1998-06-25 | 420 | 420 | 410 | 410 | 5,000 | 410 |
| 1998-06-24 | 436 | 436 | 430 | 430 | 9,000 | 430 |
| 1998-06-23 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1998-06-22 | 448 | 448 | 415 | 415 | 6,000 | 415 |
| 1998-06-19 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1998-06-18 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 1998-06-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-06-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-06-15 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1998-06-12 | 500 | 500 | 470 | 470 | 14,000 | 470 |
| 1998-06-10 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 1998-06-05 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1998-06-04 | 505 | 510 | 500 | 500 | 8,000 | 500 |
| 1998-06-03 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1998-06-02 | 560 | 560 | 520 | 520 | 2,000 | 520 |
| 1998-06-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-05-28 | 535 | 535 | 525 | 534 | 11,000 | 534 |
| 1998-05-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-05-21 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1998-05-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-05-18 | 536 | 536 | 535 | 535 | 3,000 | 535 |
| 1998-05-14 | 552 | 552 | 525 | 525 | 26,000 | 525 |
| 1998-05-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-05-11 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 1998-05-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-05-01 | 600 | 600 | 590 | 600 | 6,000 | 600 |
| 1998-04-30 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 1998-04-28 | 554 | 561 | 554 | 561 | 5,000 | 561 |
| 1998-04-27 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1998-04-24 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 1998-04-23 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1998-04-22 | 564 | 564 | 550 | 550 | 6,000 | 550 |
| 1998-04-21 | 614 | 614 | 564 | 564 | 3,000 | 564 |
| 1998-04-20 | 619 | 619 | 618 | 618 | 4,000 | 618 |
| 1998-04-17 | 619 | 619 | 617 | 617 | 4,000 | 617 |
| 1998-04-16 | 625 | 630 | 625 | 630 | 5,000 | 630 |
| 1998-04-14 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1998-04-10 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1998-04-08 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-04-07 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1998-04-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-04-02 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1998-04-01 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1998-03-31 | 571 | 571 | 565 | 565 | 7,000 | 565 |
| 1998-03-27 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1998-03-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1998-03-23 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1998-03-20 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1998-03-19 | 632 | 660 | 631 | 660 | 10,000 | 660 |
| 1998-03-18 | 660 | 660 | 635 | 635 | 17,000 | 635 |
| 1998-03-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1998-03-13 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1998-03-12 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1998-03-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1998-03-10 | 665 | 670 | 665 | 670 | 5,000 | 670 |
| 1998-03-09 | 670 | 671 | 670 | 671 | 5,000 | 671 |
| 1998-03-06 | 682 | 682 | 682 | 682 | 5,000 | 682 |
| 1998-03-05 | 690 | 690 | 681 | 681 | 5,000 | 681 |
| 1998-03-04 | 694 | 695 | 690 | 690 | 8,000 | 690 |
| 1998-03-03 | 683 | 699 | 680 | 699 | 14,000 | 699 |
| 1998-03-02 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 1998-02-27 | 650 | 667 | 650 | 667 | 9,000 | 667 |
| 1998-02-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1998-02-24 | 659 | 660 | 650 | 650 | 5,000 | 650 |
| 1998-02-23 | 635 | 639 | 635 | 639 | 2,000 | 639 |
| 1998-02-20 | 642 | 642 | 630 | 635 | 6,000 | 635 |
| 1998-02-19 | 667 | 667 | 642 | 642 | 2,000 | 642 |
| 1998-02-18 | 667 | 668 | 667 | 668 | 2,000 | 668 |
| 1998-02-17 | 669 | 669 | 650 | 650 | 4,000 | 650 |
| 1998-02-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1998-02-13 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1998-02-12 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 1998-02-10 | 635 | 635 | 625 | 627 | 21,000 | 627 |
| 1998-02-06 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1998-02-05 | 606 | 611 | 601 | 610 | 11,000 | 610 |
| 1998-02-04 | 612 | 612 | 606 | 606 | 15,000 | 606 |
| 1998-02-03 | 630 | 631 | 606 | 606 | 12,000 | 606 |
| 1998-02-02 | 606 | 630 | 605 | 630 | 4,000 | 630 |
| 1998-01-30 | 640 | 650 | 616 | 616 | 16,000 | 616 |
| 1998-01-29 | 670 | 670 | 650 | 650 | 10,000 | 650 |
| 1998-01-28 | 630 | 670 | 630 | 670 | 19,000 | 670 |
| 1998-01-27 | 610 | 631 | 610 | 630 | 14,000 | 630 |
| 1998-01-26 | 629 | 635 | 610 | 610 | 20,000 | 610 |
| 1998-01-23 | 660 | 660 | 630 | 630 | 8,000 | 630 |
| 1998-01-22 | 670 | 670 | 660 | 660 | 7,000 | 660 |
| 1998-01-21 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 1998-01-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-01-14 | 430 | 440 | 430 | 440 | 14,000 | 440 |
| 1998-01-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-01-12 | 411 | 426 | 411 | 426 | 4,000 | 426 |
| 1998-01-09 | 411 | 411 | 411 | 411 | 11,000 | 411 |
| 1998-01-08 | 439 | 439 | 430 | 430 | 9,000 | 430 |
| 1998-01-07 | 440 | 444 | 435 | 444 | 7,000 | 444 |
| 1998-01-06 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1998-01-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
