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
2002-12-302002002002006,000200
2002-12-2719819919519545,000195
2002-12-2620020019819821,000198
2002-12-2418118118018112,000181
2002-12-2018419618018125,000181
2002-12-191821971821973,000197
2002-12-181891951891958,000195
2002-12-1721021320320311,000203
2002-12-162132132132134,000213
2002-12-132162162132139,000213
2002-12-1221621621621615,000216
2002-12-1122622621521663,000216
2002-12-102202252202257,000225
2002-12-092302302302301,000230
2002-12-062332332252255,000225
2002-12-052302302302305,000230
2002-12-042302302302301,000230
2002-12-032262302232309,000230
2002-12-022252252252257,000225
2002-11-2922522622522511,000225
2002-11-2822622622522635,000226
2002-11-272262262262268,000226
2002-11-2622823022622616,000226
2002-11-2523023022722738,000227
2002-11-2223023023023010,000230
2002-11-1925025024024012,000240
2002-11-1225325325025024,000250
2002-11-112602602602605,000260
2002-11-082552552552551,000255
2002-11-072552652552658,000265
2002-11-052602602602603,000260
2002-11-012532532532534,000253
2002-10-312532532532531,000253
2002-10-2827027027027015,000270
2002-10-232702702702702,000270
2002-10-222702702702701,000270
2002-10-212702702702702,000270
2002-10-182702702702706,000270
2002-10-1727027027027021,000270
2002-10-082702702702701,000270
2002-10-042792792792792,000279
2002-10-032712712712712,000271
2002-10-012752752752753,000275
2002-09-2728028027027944,000279
2002-09-262752752752752,000275
2002-09-252742752732758,000275
2002-09-192762762752753,000275
2002-09-182752752752756,000275
2002-09-172752752752752,000275
2002-09-132752752752757,000275
2002-09-1228128127527512,000275
2002-09-112832832812817,000281
2002-09-102832842832838,000283
2002-09-092822822822821,000282
2002-09-062852852852851,000285
2002-09-052802802802801,000280
2002-09-042902902902902,000290
2002-09-033003003003002,000300
2002-09-023023023003003,000300
2002-08-303003053003059,000305
2002-08-293013013003006,000300
2002-08-2830830830530526,000305
2002-08-233053053053051,000305
2002-08-213063063063061,000306
2002-08-163223223223221,000322
2002-08-143053053053051,000305
2002-08-133303303303301,000330
2002-08-093103103103102,000310
2002-08-083103103103102,000310
2002-08-073103103103103,000310
2002-08-053153153063068,000306
2002-08-023283283283281,000328
2002-07-313313313313313,000331
2002-07-303313323313326,000332
2002-07-2633034033034012,000340
2002-07-253303303303301,000330
2002-07-243383383303303,000330
2002-07-233303303303301,000330
2002-07-223213213213211,000321
2002-07-183283283283281,000328
2002-07-163353353353352,000335
2002-07-153503503403402,000340
2002-07-1234934934034011,000340
2002-07-1133534933534925,000349
2002-07-093353353353353,000335
2002-07-083313353313353,000335
2002-07-053353353303356,000335
2002-07-043303303303302,000330
2002-07-033303303303304,000330
2002-07-023273303273304,000330
2002-07-013503503503505,000350
2002-06-283313503313508,000350
2002-06-273303303303304,000330
2002-06-263303303303301,000330
2002-06-213403603333338,000333
2002-06-203043043003014,000301
2002-06-193333333333332,000333
2002-06-143333333333331,000333
2002-06-133363363363362,000336
2002-06-123503503503501,000350
2002-05-293653653653656,000365
2002-05-283553653553656,000365
2002-05-273503523503526,000352
2002-05-243403453403453,000345
2002-05-233313313313311,000331
2002-05-213303303303301,000330
2002-05-203253253253252,000325
2002-05-173253253253251,000325
2002-05-163243253243254,000325
2002-05-143153153153151,000315
2002-05-133253253253251,000325
2002-05-103303303303301,000330
2002-05-0734034034034010,000340
2002-04-303413413403404,000340
2002-04-2636936936936912,000369
2002-04-243783783783781,000378
2002-04-233793803793806,000380
2002-04-223753753753752,000375
2002-04-193803803753754,000375
2002-04-183953953803804,000380
2002-04-173653703653705,000370
2002-04-153653653653652,000365
2002-04-123703703653652,000365
2002-04-113703703703701,000370
2002-04-103703703703701,000370
2002-04-093703703703703,000370
2002-04-053653653653651,000365
2002-04-043713713713711,000371
2002-04-0336637236637210,000372
2002-04-0235536535536511,000365
2002-04-013553553553552,000355
2002-03-2935535535335512,000355
2002-03-2834135434135414,000354
2002-03-273413413413412,000341
2002-03-263413413413412,000341
2002-03-253403403403402,000340
2002-03-223303303303303,000330
2002-03-203403553403558,000355
2002-03-1933733933733913,000339
2002-03-183383383383383,000338
2002-03-153403403303394,000339
2002-03-143393403393406,000340
2002-03-133403403403401,000340
2002-03-123113153113157,000315
2002-03-113113123103108,000310
2002-03-083183183183186,000318
2002-03-043183183183181,000318
2002-03-013143143143142,000314
2002-02-2831031531031514,000315
2002-02-213003003003005,000300
2002-02-203003003003002,000300
2002-02-193003003003005,000300
2002-02-183023023023021,000302
2002-02-153013013013011,000301
2002-02-063013013013012,000301
2002-02-053103103103101,000310
2002-01-2830030030030018,000300
2002-01-233003003003002,000300
2002-01-223013013003009,000300
2002-01-183003003003001,000300
2002-01-172902902902904,000290
2002-01-1629029528529519,000295
2002-01-152952952912914,000291
2002-01-093003003003004,000300
2002-01-083003003003001,000300
2002-01-073043043043042,000304
2002-01-043063063063065,000306

分割・併合履歴 : [1997-10-28]1株→1.1株