4026 神島化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2002-12-27 | 198 | 199 | 195 | 195 | 45,000 | 195 |
| 2002-12-26 | 200 | 200 | 198 | 198 | 21,000 | 198 |
| 2002-12-24 | 181 | 181 | 180 | 181 | 12,000 | 181 |
| 2002-12-20 | 184 | 196 | 180 | 181 | 25,000 | 181 |
| 2002-12-19 | 182 | 197 | 182 | 197 | 3,000 | 197 |
| 2002-12-18 | 189 | 195 | 189 | 195 | 8,000 | 195 |
| 2002-12-17 | 210 | 213 | 203 | 203 | 11,000 | 203 |
| 2002-12-16 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2002-12-13 | 216 | 216 | 213 | 213 | 9,000 | 213 |
| 2002-12-12 | 216 | 216 | 216 | 216 | 15,000 | 216 |
| 2002-12-11 | 226 | 226 | 215 | 216 | 63,000 | 216 |
| 2002-12-10 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 2002-12-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-12-06 | 233 | 233 | 225 | 225 | 5,000 | 225 |
| 2002-12-05 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-12-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-12-03 | 226 | 230 | 223 | 230 | 9,000 | 230 |
| 2002-12-02 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2002-11-29 | 225 | 226 | 225 | 225 | 11,000 | 225 |
| 2002-11-28 | 226 | 226 | 225 | 226 | 35,000 | 226 |
| 2002-11-27 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 2002-11-26 | 228 | 230 | 226 | 226 | 16,000 | 226 |
| 2002-11-25 | 230 | 230 | 227 | 227 | 38,000 | 227 |
| 2002-11-22 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2002-11-19 | 250 | 250 | 240 | 240 | 12,000 | 240 |
| 2002-11-12 | 253 | 253 | 250 | 250 | 24,000 | 250 |
| 2002-11-11 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-11-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-11-07 | 255 | 265 | 255 | 265 | 8,000 | 265 |
| 2002-11-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-11-01 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2002-10-31 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-10-28 | 270 | 270 | 270 | 270 | 15,000 | 270 |
| 2002-10-23 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-10-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-10-18 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2002-10-17 | 270 | 270 | 270 | 270 | 21,000 | 270 |
| 2002-10-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-04 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2002-10-03 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2002-10-01 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-09-27 | 280 | 280 | 270 | 279 | 44,000 | 279 |
| 2002-09-26 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-09-25 | 274 | 275 | 273 | 275 | 8,000 | 275 |
| 2002-09-19 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2002-09-18 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2002-09-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-09-13 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2002-09-12 | 281 | 281 | 275 | 275 | 12,000 | 275 |
| 2002-09-11 | 283 | 283 | 281 | 281 | 7,000 | 281 |
| 2002-09-10 | 283 | 284 | 283 | 283 | 8,000 | 283 |
| 2002-09-09 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2002-09-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-09-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-09-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-09-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-09-02 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 2002-08-30 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2002-08-29 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2002-08-28 | 308 | 308 | 305 | 305 | 26,000 | 305 |
| 2002-08-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-08-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-08-16 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-08-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-08-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-08-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-08-07 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-08-05 | 315 | 315 | 306 | 306 | 8,000 | 306 |
| 2002-08-02 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-07-31 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2002-07-30 | 331 | 332 | 331 | 332 | 6,000 | 332 |
| 2002-07-26 | 330 | 340 | 330 | 340 | 12,000 | 340 |
| 2002-07-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-24 | 338 | 338 | 330 | 330 | 3,000 | 330 |
| 2002-07-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-22 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-07-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-07-16 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-07-15 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 2002-07-12 | 349 | 349 | 340 | 340 | 11,000 | 340 |
| 2002-07-11 | 335 | 349 | 335 | 349 | 25,000 | 349 |
| 2002-07-09 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2002-07-08 | 331 | 335 | 331 | 335 | 3,000 | 335 |
| 2002-07-05 | 335 | 335 | 330 | 335 | 6,000 | 335 |
| 2002-07-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-07-03 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-07-02 | 327 | 330 | 327 | 330 | 4,000 | 330 |
| 2002-07-01 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2002-06-28 | 331 | 350 | 331 | 350 | 8,000 | 350 |
| 2002-06-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-06-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-06-21 | 340 | 360 | 333 | 333 | 8,000 | 333 |
| 2002-06-20 | 304 | 304 | 300 | 301 | 4,000 | 301 |
| 2002-06-19 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2002-06-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2002-06-13 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2002-06-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-05-29 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2002-05-28 | 355 | 365 | 355 | 365 | 6,000 | 365 |
| 2002-05-27 | 350 | 352 | 350 | 352 | 6,000 | 352 |
| 2002-05-24 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2002-05-23 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-05-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-05-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-05-16 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2002-05-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-05-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-05-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-07 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2002-04-30 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2002-04-26 | 369 | 369 | 369 | 369 | 12,000 | 369 |
| 2002-04-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-04-23 | 379 | 380 | 379 | 380 | 6,000 | 380 |
| 2002-04-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-04-19 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2002-04-18 | 395 | 395 | 380 | 380 | 4,000 | 380 |
| 2002-04-17 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 2002-04-15 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-04-12 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2002-04-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-09 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-04-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-04-04 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-04-03 | 366 | 372 | 366 | 372 | 10,000 | 372 |
| 2002-04-02 | 355 | 365 | 355 | 365 | 11,000 | 365 |
| 2002-04-01 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-03-29 | 355 | 355 | 353 | 355 | 12,000 | 355 |
| 2002-03-28 | 341 | 354 | 341 | 354 | 14,000 | 354 |
| 2002-03-27 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2002-03-26 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2002-03-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-03-22 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-03-20 | 340 | 355 | 340 | 355 | 8,000 | 355 |
| 2002-03-19 | 337 | 339 | 337 | 339 | 13,000 | 339 |
| 2002-03-18 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2002-03-15 | 340 | 340 | 330 | 339 | 4,000 | 339 |
| 2002-03-14 | 339 | 340 | 339 | 340 | 6,000 | 340 |
| 2002-03-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-03-12 | 311 | 315 | 311 | 315 | 7,000 | 315 |
| 2002-03-11 | 311 | 312 | 310 | 310 | 8,000 | 310 |
| 2002-03-08 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 2002-03-04 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-03-01 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2002-02-28 | 310 | 315 | 310 | 315 | 14,000 | 315 |
| 2002-02-21 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-02-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-02-19 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-02-18 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-02-15 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-02-06 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-02-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-01-28 | 300 | 300 | 300 | 300 | 18,000 | 300 |
| 2002-01-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-22 | 301 | 301 | 300 | 300 | 9,000 | 300 |
| 2002-01-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-17 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-01-16 | 290 | 295 | 285 | 295 | 19,000 | 295 |
| 2002-01-15 | 295 | 295 | 291 | 291 | 4,000 | 291 |
| 2002-01-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-01-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-07 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2002-01-04 | 306 | 306 | 306 | 306 | 5,000 | 306 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
