4026 神島化学工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303403403403402,000340
2003-12-2930531030531017,000310
2003-12-262903052903052,000305
2003-12-252892892892891,000289
2003-12-2428728828728819,000288
2003-12-222872872872871,000287
2003-12-192902902872874,000287
2003-12-182852852852852,000285
2003-12-172792832792832,000283
2003-12-153103103103102,000310
2003-12-1232032031031043,000310
2003-12-113013103003109,000310
2003-12-0830030030030010,000300
2003-12-043003003003003,000300
2003-12-013103103103102,000310
2003-11-2830031030031014,000310
2003-11-203003003003001,000300
2003-11-1930031130031012,000310
2003-11-182502502502502,000250
2003-11-172752752752751,000275
2003-11-122812812812811,000281
2003-11-112812812812813,000281
2003-11-072982982982981,000298
2003-11-053033033033031,000303
2003-10-3131531530130114,000301
2003-10-302983102983108,000310
2003-10-292982982982981,000298
2003-10-282942942942946,000294
2003-10-272942942942941,000294
2003-10-242902912902912,000291
2003-10-233003002902908,000290
2003-10-223203203203201,000320
2003-10-213203203193207,000320
2003-10-173203203203205,000320
2003-10-153203203203201,000320
2003-10-1431031831031814,000318
2003-10-1030032830032812,000328
2003-10-0930030028829516,000295
2003-10-0831535031532839,000328
2003-10-0727133027133026,000330
2003-10-062652702652696,000269
2003-10-022642672642674,000267
2003-09-302712712712712,000271
2003-09-2927627627627613,000276
2003-09-262662762662765,000276
2003-09-252642642642641,000264
2003-09-242672672672671,000267
2003-09-222642642642641,000264
2003-09-192702702702702,000270
2003-09-1826427026427011,000270
2003-09-172692692612619,000261
2003-09-162692692692691,000269
2003-09-122612612592593,000259
2003-09-1126426426126110,000261
2003-09-102702702632638,000263
2003-09-052712722712723,000272
2003-09-0427627627627611,000276
2003-09-032762762762763,000276
2003-09-0227227527227512,000275
2003-09-0126927226927228,000272
2003-08-2926426926426915,000269
2003-08-282652652642644,000264
2003-08-272602602552556,000255
2003-08-262552552552551,000255
2003-08-252602602542555,000255
2003-08-212562562562561,000256
2003-08-202552652552654,000265
2003-08-182632632632631,000263
2003-08-152562562562561,000256
2003-08-132442442442442,000244
2003-08-112552552552552,000255
2003-08-072622622622622,000262
2003-08-062552552552555,000255
2003-08-052612612612611,000261
2003-08-042632632632631,000263
2003-08-012622622622623,000262
2003-07-3126026225926217,000262
2003-07-302592592592591,000259
2003-07-292602612512518,000251
2003-07-2824025024025012,000250
2003-07-252392392392391,000239
2003-07-242442442392392,000239
2003-07-232452452452451,000245
2003-07-182392402392404,000240
2003-07-172402402402401,000240
2003-07-162372442372447,000244
2003-07-152392402392405,000240
2003-07-142392402392406,000240
2003-07-1123923923723949,000239
2003-07-082392392372373,000237
2003-07-072382382382381,000238
2003-07-0324424424024212,000242
2003-07-022442442442441,000244
2003-07-0124124424124112,000241
2003-06-3023624123624113,000241
2003-06-262302302302301,000230
2003-06-252352352352352,000235
2003-06-232452452402404,000240
2003-06-202402452402452,000245
2003-06-192272342272342,000234
2003-06-182382382352354,000235
2003-05-302502502502507,000250
2003-05-2924824924824913,000249
2003-05-282442482442483,000248
2003-05-272442442442441,000244
2003-05-262312312312312,000231
2003-05-202502502502501,000250
2003-05-192352512352503,000250
2003-05-162352352352351,000235
2003-05-152352352252253,000225
2003-05-142352352352351,000235
2003-05-132352352352351,000235
2003-05-072352352352351,000235
2003-05-062252352252355,000235
2003-05-022352352352351,000235
2003-05-012502502502503,000250
2003-04-3024025024025010,000250
2003-04-282302402302404,000240
2003-04-252202302202304,000230
2003-04-242502502502504,000250
2003-04-232592602592605,000260
2003-04-222652652602602,000260
2003-04-212652652602658,000265
2003-04-182602602602601,000260
2003-04-162602602602601,000260
2003-04-152652652602608,000260
2003-04-142652652602604,000260
2003-04-112562562562561,000256
2003-04-102512512502506,000250
2003-04-092602602462606,000260
2003-04-082442452442455,000245
2003-04-072452452432436,000243
2003-04-042412432412433,000243
2003-04-022432432412418,000241
2003-03-2824524524524521,000245
2003-03-272312312312313,000231
2003-03-262302302302306,000230
2003-03-252452452402405,000240
2003-03-2424125024025015,000250
2003-03-2022523622523613,000236
2003-03-192182182182181,000218
2003-03-182252252182182,000218
2003-03-172262262262261,000226
2003-03-142262262262262,000226
2003-03-112182182112116,000211
2003-03-102202202182185,000218
2003-03-062352352352351,000235
2003-03-0523223523223514,000235
2003-03-042262332262309,000230
2003-02-282172172172173,000217
2003-02-272212212172174,000217
2003-02-262202202202201,000220
2003-02-252202202202201,000220
2003-02-192332332332331,000233
2003-02-1821923321923321,000233
2003-02-172222232222233,000223
2003-02-142192192142143,000214
2003-02-132132182132184,000218
2003-02-122102102102103,000210
2003-02-102182182182183,000218
2003-02-062102192102194,000219
2003-01-302102102102101,000210
2003-01-2922122122122119,000221
2003-01-282102102092092,000209
2003-01-272072072072071,000207
2003-01-232062062062061,000206
2003-01-2220520820520813,000208
2003-01-212052052022027,000202
2003-01-202022022022022,000202
2003-01-172032032032035,000203
2003-01-1520920920020013,000200
2003-01-142092092092091,000209
2003-01-0821921921021017,000210
2003-01-072022172022177,000217
2003-01-062012012012011,000201

分割・併合履歴 : [1997-10-28]1株→1.1株