4026 神島化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-12-28 | 291 | 291 | 291 | 291 | 22,000 | 291 |
| 1999-12-27 | 302 | 302 | 291 | 291 | 12,000 | 291 |
| 1999-12-24 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1999-12-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-12-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-12-20 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 1999-12-17 | 400 | 400 | 370 | 370 | 5,000 | 370 |
| 1999-12-15 | 400 | 400 | 400 | 400 | 26,000 | 400 |
| 1999-12-14 | 380 | 400 | 380 | 400 | 5,000 | 400 |
| 1999-12-13 | 370 | 380 | 370 | 380 | 24,000 | 380 |
| 1999-12-09 | 367 | 370 | 367 | 370 | 5,000 | 370 |
| 1999-12-08 | 388 | 388 | 370 | 370 | 7,000 | 370 |
| 1999-12-07 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-12-03 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1999-12-02 | 427 | 427 | 422 | 422 | 2,000 | 422 |
| 1999-11-30 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1999-11-29 | 420 | 422 | 420 | 422 | 9,000 | 422 |
| 1999-11-25 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1999-11-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-11-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-11-18 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 1999-11-17 | 406 | 420 | 406 | 420 | 5,000 | 420 |
| 1999-11-15 | 420 | 435 | 405 | 405 | 14,000 | 405 |
| 1999-11-12 | 430 | 430 | 405 | 405 | 5,000 | 405 |
| 1999-11-11 | 420 | 470 | 420 | 430 | 8,000 | 430 |
| 1999-11-10 | 448 | 450 | 430 | 430 | 12,000 | 430 |
| 1999-11-09 | 423 | 423 | 420 | 420 | 14,000 | 420 |
| 1999-11-05 | 457 | 468 | 450 | 468 | 14,000 | 468 |
| 1999-11-01 | 491 | 491 | 491 | 491 | 7,000 | 491 |
| 1999-10-28 | 492 | 492 | 492 | 492 | 11,000 | 492 |
| 1999-10-27 | 492 | 492 | 489 | 489 | 10,000 | 489 |
| 1999-10-25 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1999-10-22 | 460 | 490 | 460 | 490 | 12,000 | 490 |
| 1999-10-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-10-20 | 500 | 500 | 490 | 495 | 5,000 | 495 |
| 1999-10-19 | 499 | 499 | 499 | 499 | 13,000 | 499 |
| 1999-10-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-10-14 | 488 | 488 | 488 | 488 | 12,000 | 488 |
| 1999-10-13 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 1999-10-12 | 500 | 510 | 500 | 508 | 10,000 | 508 |
| 1999-10-08 | 452 | 508 | 452 | 508 | 13,000 | 508 |
| 1999-10-07 | 460 | 460 | 451 | 451 | 16,000 | 451 |
| 1999-10-05 | 470 | 510 | 470 | 510 | 20,000 | 510 |
| 1999-10-01 | 474 | 474 | 470 | 470 | 5,000 | 470 |
| 1999-09-30 | 510 | 514 | 485 | 514 | 19,000 | 514 |
| 1999-09-28 | 514 | 514 | 510 | 510 | 26,000 | 510 |
| 1999-09-27 | 464 | 514 | 464 | 514 | 4,000 | 514 |
| 1999-09-24 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1999-09-22 | 509 | 540 | 509 | 540 | 17,000 | 540 |
| 1999-09-21 | 571 | 571 | 549 | 549 | 12,000 | 549 |
| 1999-09-20 | 565 | 565 | 557 | 564 | 17,000 | 564 |
| 1999-09-17 | 540 | 580 | 540 | 555 | 39,000 | 555 |
| 1999-09-16 | 529 | 550 | 529 | 550 | 25,000 | 550 |
| 1999-09-14 | 510 | 530 | 510 | 529 | 9,000 | 529 |
| 1999-09-13 | 510 | 530 | 510 | 530 | 7,000 | 530 |
| 1999-09-10 | 470 | 510 | 470 | 510 | 18,000 | 510 |
| 1999-09-09 | 468 | 485 | 468 | 485 | 11,000 | 485 |
| 1999-09-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-09-06 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1999-09-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-09-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1999-08-30 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1999-08-27 | 427 | 427 | 427 | 427 | 15,000 | 427 |
| 1999-08-26 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1999-08-25 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1999-08-23 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1999-08-20 | 479 | 479 | 428 | 428 | 4,000 | 428 |
| 1999-08-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-08-18 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1999-08-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-08-12 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1999-08-09 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1999-08-06 | 450 | 450 | 445 | 445 | 9,000 | 445 |
| 1999-08-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-08-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-02 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1999-07-30 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1999-07-29 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1999-07-28 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1999-07-27 | 447 | 450 | 447 | 450 | 2,000 | 450 |
| 1999-07-22 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 1999-07-21 | 485 | 485 | 479 | 479 | 2,000 | 479 |
| 1999-07-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-07-16 | 493 | 493 | 485 | 485 | 10,000 | 485 |
| 1999-07-15 | 478 | 495 | 478 | 495 | 6,000 | 495 |
| 1999-07-14 | 470 | 472 | 470 | 472 | 4,000 | 472 |
| 1999-07-13 | 480 | 480 | 470 | 470 | 18,000 | 470 |
| 1999-07-12 | 479 | 479 | 479 | 479 | 41,000 | 479 |
| 1999-07-09 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1999-07-07 | 481 | 481 | 479 | 479 | 5,000 | 479 |
| 1999-07-06 | 480 | 481 | 480 | 481 | 3,000 | 481 |
| 1999-07-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-07-02 | 501 | 501 | 501 | 501 | 7,000 | 501 |
| 1999-07-01 | 509 | 509 | 501 | 501 | 2,000 | 501 |
| 1999-06-30 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1999-06-29 | 490 | 500 | 490 | 500 | 15,000 | 500 |
| 1999-06-28 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 1999-06-25 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-06-24 | 486 | 488 | 486 | 488 | 4,000 | 488 |
| 1999-06-23 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 1999-06-22 | 473 | 475 | 473 | 475 | 11,000 | 475 |
| 1999-06-21 | 471 | 473 | 471 | 473 | 4,000 | 473 |
| 1999-06-18 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 1999-06-17 | 499 | 499 | 460 | 460 | 2,000 | 460 |
| 1999-06-14 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-06-11 | 450 | 450 | 440 | 446 | 6,000 | 446 |
| 1999-06-10 | 474 | 479 | 450 | 450 | 4,000 | 450 |
| 1999-06-09 | 455 | 455 | 414 | 414 | 13,000 | 414 |
| 1999-06-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-06-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-06-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-06-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-05-28 | 526 | 545 | 525 | 525 | 18,000 | 525 |
| 1999-05-20 | 540 | 540 | 525 | 525 | 3,000 | 525 |
| 1999-05-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-05-17 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 1999-05-14 | 530 | 559 | 530 | 555 | 17,000 | 555 |
| 1999-05-13 | 509 | 520 | 500 | 520 | 5,000 | 520 |
| 1999-05-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-05-11 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-05-10 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-05-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-05-06 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-04-30 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1999-04-28 | 494 | 500 | 494 | 500 | 5,000 | 500 |
| 1999-04-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-04-21 | 489 | 490 | 489 | 490 | 6,000 | 490 |
| 1999-04-20 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 1999-04-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-04-15 | 480 | 480 | 456 | 456 | 12,000 | 456 |
| 1999-04-14 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1999-04-13 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 1999-04-12 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1999-04-09 | 496 | 500 | 496 | 500 | 7,000 | 500 |
| 1999-04-07 | 482 | 482 | 480 | 480 | 8,000 | 480 |
| 1999-04-06 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1999-04-05 | 470 | 481 | 470 | 480 | 19,000 | 480 |
| 1999-04-02 | 470 | 470 | 463 | 465 | 9,000 | 465 |
| 1999-04-01 | 461 | 470 | 460 | 470 | 3,000 | 470 |
| 1999-03-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-03-30 | 470 | 470 | 460 | 470 | 6,000 | 470 |
| 1999-03-29 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1999-03-26 | 470 | 480 | 470 | 480 | 10,000 | 480 |
| 1999-03-25 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 1999-03-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-03-23 | 470 | 470 | 460 | 460 | 8,000 | 460 |
| 1999-03-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-03-18 | 480 | 480 | 475 | 480 | 8,000 | 480 |
| 1999-03-17 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 1999-03-16 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1999-03-15 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-03-11 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-03-10 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1999-03-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-03-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-03-05 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1999-03-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-03-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-03-02 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 1999-02-26 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 1999-02-25 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1999-02-24 | 455 | 455 | 451 | 455 | 9,000 | 455 |
| 1999-02-23 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1999-02-22 | 470 | 470 | 455 | 455 | 6,000 | 455 |
| 1999-02-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-15 | 451 | 480 | 451 | 480 | 2,000 | 480 |
| 1999-02-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-02-09 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1999-02-05 | 499 | 499 | 498 | 498 | 3,000 | 498 |
| 1999-02-04 | 499 | 499 | 498 | 498 | 2,000 | 498 |
| 1999-02-02 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-02-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-01-29 | 535 | 550 | 535 | 535 | 7,000 | 535 |
| 1999-01-28 | 550 | 550 | 535 | 535 | 33,000 | 535 |
| 1999-01-27 | 610 | 611 | 560 | 560 | 45,000 | 560 |
| 1999-01-26 | 510 | 530 | 510 | 530 | 34,000 | 530 |
| 1999-01-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-01-22 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1999-01-21 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 1999-01-20 | 459 | 459 | 450 | 450 | 3,000 | 450 |
| 1999-01-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-01-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-01-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-01-07 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 1999-01-05 | 513 | 513 | 513 | 513 | 4,000 | 513 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
