4026 神島化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 306 | 306 | 306 | 306 | 13,000 | 306 |
| 2001-12-27 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-12-26 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-12-25 | 305 | 307 | 305 | 306 | 16,000 | 306 |
| 2001-12-21 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2001-12-20 | 309 | 310 | 309 | 310 | 7,000 | 310 |
| 2001-12-19 | 307 | 310 | 307 | 310 | 4,000 | 310 |
| 2001-12-17 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2001-12-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-12-12 | 318 | 318 | 317 | 317 | 5,000 | 317 |
| 2001-12-11 | 310 | 317 | 310 | 317 | 41,000 | 317 |
| 2001-12-10 | 300 | 306 | 300 | 306 | 6,000 | 306 |
| 2001-12-07 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2001-12-05 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-11-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-11-29 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2001-11-28 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2001-11-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-11-26 | 335 | 335 | 331 | 335 | 6,000 | 335 |
| 2001-11-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-11-21 | 331 | 332 | 331 | 331 | 3,000 | 331 |
| 2001-11-20 | 335 | 335 | 331 | 331 | 6,000 | 331 |
| 2001-11-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-11-16 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-11-15 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2001-11-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-10-26 | 345 | 359 | 345 | 359 | 12,000 | 359 |
| 2001-10-25 | 350 | 350 | 333 | 340 | 10,000 | 340 |
| 2001-10-24 | 346 | 346 | 340 | 340 | 7,000 | 340 |
| 2001-10-23 | 361 | 361 | 346 | 346 | 8,000 | 346 |
| 2001-10-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-10-11 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 2001-10-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-10-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-10-01 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2001-09-28 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 2001-09-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-09-21 | 326 | 327 | 326 | 327 | 4,000 | 327 |
| 2001-09-20 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2001-09-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-09-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-09-10 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2001-09-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-09-06 | 386 | 386 | 385 | 385 | 6,000 | 385 |
| 2001-09-05 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2001-08-30 | 393 | 398 | 393 | 393 | 3,000 | 393 |
| 2001-08-28 | 390 | 400 | 390 | 400 | 26,000 | 400 |
| 2001-08-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-08-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-08-21 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 2001-08-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-08-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-16 | 380 | 390 | 380 | 385 | 4,000 | 385 |
| 2001-08-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-08-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-08-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-08-07 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2001-08-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-03 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2001-08-02 | 429 | 429 | 425 | 425 | 2,000 | 425 |
| 2001-07-31 | 420 | 429 | 420 | 429 | 6,000 | 429 |
| 2001-07-30 | 411 | 420 | 411 | 420 | 6,000 | 420 |
| 2001-07-27 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 2001-07-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-07-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-24 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2001-07-23 | 405 | 406 | 405 | 405 | 4,000 | 405 |
| 2001-07-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-07-17 | 448 | 450 | 430 | 450 | 26,000 | 450 |
| 2001-07-16 | 430 | 450 | 430 | 445 | 20,000 | 445 |
| 2001-07-13 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 2001-07-12 | 406 | 410 | 405 | 410 | 13,000 | 410 |
| 2001-07-11 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2001-07-10 | 386 | 386 | 385 | 386 | 3,000 | 386 |
| 2001-07-09 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 2001-07-06 | 390 | 390 | 370 | 370 | 3,000 | 370 |
| 2001-07-05 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2001-07-04 | 416 | 416 | 408 | 410 | 17,000 | 410 |
| 2001-07-03 | 421 | 430 | 412 | 412 | 22,000 | 412 |
| 2001-07-02 | 415 | 415 | 413 | 415 | 7,000 | 415 |
| 2001-06-29 | 410 | 411 | 406 | 409 | 21,000 | 409 |
| 2001-06-28 | 430 | 430 | 425 | 425 | 16,000 | 425 |
| 2001-06-27 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2001-06-26 | 430 | 445 | 420 | 445 | 31,000 | 445 |
| 2001-06-25 | 445 | 450 | 431 | 436 | 72,000 | 436 |
| 2001-06-22 | 360 | 409 | 360 | 409 | 155,000 | 409 |
| 2001-06-21 | 328 | 330 | 325 | 330 | 11,000 | 330 |
| 2001-06-20 | 330 | 330 | 327 | 327 | 12,000 | 327 |
| 2001-06-19 | 330 | 331 | 330 | 330 | 13,000 | 330 |
| 2001-06-18 | 330 | 340 | 330 | 340 | 16,000 | 340 |
| 2001-06-15 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-06-14 | 330 | 330 | 320 | 325 | 26,000 | 325 |
| 2001-06-13 | 320 | 330 | 320 | 330 | 28,000 | 330 |
| 2001-06-11 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 2001-06-04 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2001-05-29 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-05-28 | 320 | 324 | 320 | 324 | 15,000 | 324 |
| 2001-05-25 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2001-05-23 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-05-21 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2001-05-18 | 320 | 320 | 311 | 311 | 4,000 | 311 |
| 2001-05-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-05-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-05-08 | 316 | 316 | 314 | 314 | 4,000 | 314 |
| 2001-05-07 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2001-05-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2001-04-27 | 346 | 346 | 346 | 346 | 13,000 | 346 |
| 2001-04-24 | 347 | 347 | 346 | 346 | 2,000 | 346 |
| 2001-04-23 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2001-04-18 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2001-04-16 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-04-13 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2001-04-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-04-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-04-10 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-04-09 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2001-04-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-04-02 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2001-03-30 | 340 | 355 | 340 | 350 | 9,000 | 350 |
| 2001-03-29 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-03-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-03-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-03-22 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2001-03-07 | 332 | 332 | 330 | 330 | 9,000 | 330 |
| 2001-03-06 | 315 | 330 | 315 | 330 | 4,000 | 330 |
| 2001-03-05 | 302 | 302 | 302 | 302 | 10,000 | 302 |
| 2001-03-02 | 288 | 310 | 288 | 300 | 7,000 | 300 |
| 2001-03-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-02-28 | 260 | 275 | 260 | 275 | 4,000 | 275 |
| 2001-02-23 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-02-22 | 270 | 270 | 248 | 248 | 3,000 | 248 |
| 2001-02-21 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2001-02-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-02-19 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 2001-02-16 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 2001-02-15 | 282 | 282 | 275 | 275 | 10,000 | 275 |
| 2001-02-13 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2001-02-09 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-02-08 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2001-02-01 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-01-29 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2001-01-26 | 275 | 282 | 275 | 280 | 14,000 | 280 |
| 2001-01-25 | 282 | 282 | 279 | 280 | 10,000 | 280 |
| 2001-01-23 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2001-01-19 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2001-01-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
