4026 神島化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 2000-12-28 | 300 | 315 | 300 | 315 | 8,000 | 315 |
| 2000-12-27 | 285 | 295 | 285 | 295 | 4,000 | 295 |
| 2000-12-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-12-25 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-12-22 | 290 | 290 | 275 | 275 | 4,000 | 275 |
| 2000-12-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-12-14 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2000-12-13 | 315 | 321 | 315 | 321 | 9,000 | 321 |
| 2000-12-12 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2000-12-11 | 305 | 305 | 305 | 305 | 31,000 | 305 |
| 2000-12-08 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2000-12-07 | 292 | 292 | 285 | 285 | 2,000 | 285 |
| 2000-12-06 | 292 | 295 | 285 | 295 | 4,000 | 295 |
| 2000-12-05 | 335 | 335 | 292 | 292 | 2,000 | 292 |
| 2000-11-29 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2000-11-28 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-11-27 | 320 | 320 | 290 | 290 | 6,000 | 290 |
| 2000-11-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-09 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2000-11-06 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-10-27 | 326 | 330 | 326 | 330 | 15,000 | 330 |
| 2000-10-17 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-10-13 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2000-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-10-03 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-10-02 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-09-29 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-09-28 | 365 | 375 | 365 | 375 | 3,000 | 375 |
| 2000-09-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-20 | 399 | 399 | 360 | 360 | 2,000 | 360 |
| 2000-09-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-09-18 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2000-09-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2000-09-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-09-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-08-30 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-08-29 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-08-28 | 370 | 390 | 370 | 390 | 7,000 | 390 |
| 2000-08-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-23 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2000-08-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2000-08-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-08-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-14 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2000-08-11 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2000-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-07-31 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-07-28 | 395 | 400 | 395 | 400 | 8,000 | 400 |
| 2000-07-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-07-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-07-25 | 386 | 400 | 381 | 400 | 17,000 | 400 |
| 2000-07-24 | 381 | 381 | 381 | 381 | 7,000 | 381 |
| 2000-07-21 | 370 | 381 | 370 | 381 | 13,000 | 381 |
| 2000-07-18 | 379 | 379 | 370 | 370 | 3,000 | 370 |
| 2000-07-14 | 365 | 365 | 350 | 350 | 2,000 | 350 |
| 2000-07-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-07-12 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2000-07-11 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2000-07-07 | 341 | 341 | 341 | 341 | 8,000 | 341 |
| 2000-07-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-07-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-07-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-07-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-06-30 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2000-06-29 | 341 | 345 | 341 | 345 | 5,000 | 345 |
| 2000-06-28 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2000-06-27 | 344 | 344 | 339 | 340 | 3,000 | 340 |
| 2000-06-26 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 2000-06-23 | 321 | 348 | 320 | 348 | 16,000 | 348 |
| 2000-06-22 | 299 | 299 | 295 | 295 | 3,000 | 295 |
| 2000-06-20 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2000-06-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-06-16 | 320 | 320 | 300 | 300 | 3,000 | 300 |
| 2000-06-13 | 301 | 301 | 300 | 300 | 10,000 | 300 |
| 2000-06-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-06-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-06-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-06-01 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-05-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-05-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-05-26 | 310 | 320 | 305 | 320 | 10,000 | 320 |
| 2000-05-25 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2000-05-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-05-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-05-09 | 341 | 341 | 340 | 340 | 7,000 | 340 |
| 2000-05-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-05-02 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2000-05-01 | 315 | 325 | 315 | 325 | 5,000 | 325 |
| 2000-04-28 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2000-04-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-24 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-04-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-18 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 2000-04-17 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2000-04-12 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2000-04-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-04-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-04-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-03 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-03-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-03-30 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2000-03-28 | 310 | 330 | 310 | 330 | 5,000 | 330 |
| 2000-03-24 | 301 | 301 | 299 | 299 | 2,000 | 299 |
| 2000-03-23 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2000-03-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-03-17 | 291 | 300 | 291 | 300 | 9,000 | 300 |
| 2000-03-16 | 300 | 301 | 300 | 301 | 5,000 | 301 |
| 2000-03-14 | 310 | 310 | 300 | 301 | 3,000 | 301 |
| 2000-03-10 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-03-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-03-08 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-03-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-03-03 | 336 | 336 | 335 | 335 | 4,000 | 335 |
| 2000-03-02 | 347 | 347 | 335 | 335 | 3,000 | 335 |
| 2000-03-01 | 340 | 350 | 340 | 348 | 9,000 | 348 |
| 2000-02-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-02-28 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2000-02-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-02-24 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2000-02-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-02-21 | 300 | 302 | 300 | 302 | 3,000 | 302 |
| 2000-02-18 | 350 | 350 | 300 | 300 | 2,000 | 300 |
| 2000-02-17 | 299 | 300 | 299 | 300 | 8,000 | 300 |
| 2000-02-14 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2000-02-10 | 335 | 335 | 329 | 330 | 6,000 | 330 |
| 2000-02-07 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-02-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-02-02 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-02-01 | 331 | 335 | 330 | 335 | 3,000 | 335 |
| 2000-01-31 | 310 | 330 | 310 | 330 | 2,000 | 330 |
| 2000-01-28 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2000-01-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-01-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-01-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-01-24 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 2000-01-21 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2000-01-20 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2000-01-19 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2000-01-18 | 266 | 285 | 266 | 285 | 4,000 | 285 |
| 2000-01-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-01-14 | 281 | 281 | 280 | 280 | 6,000 | 280 |
| 2000-01-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-01-11 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 2000-01-07 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2000-01-06 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2000-01-05 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
