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