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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-12-29 | 305 | 310 | 305 | 310 | 17,000 | 310 |
| 2003-12-26 | 290 | 305 | 290 | 305 | 2,000 | 305 |
| 2003-12-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2003-12-24 | 287 | 288 | 287 | 288 | 19,000 | 288 |
| 2003-12-22 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-12-19 | 290 | 290 | 287 | 287 | 4,000 | 287 |
| 2003-12-18 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-12-17 | 279 | 283 | 279 | 283 | 2,000 | 283 |
| 2003-12-15 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-12-12 | 320 | 320 | 310 | 310 | 43,000 | 310 |
| 2003-12-11 | 301 | 310 | 300 | 310 | 9,000 | 310 |
| 2003-12-08 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2003-12-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-12-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-11-28 | 300 | 310 | 300 | 310 | 14,000 | 310 |
| 2003-11-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-11-19 | 300 | 311 | 300 | 310 | 12,000 | 310 |
| 2003-11-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-11-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-11-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-11-11 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2003-11-07 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2003-11-05 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-10-31 | 315 | 315 | 301 | 301 | 14,000 | 301 |
| 2003-10-30 | 298 | 310 | 298 | 310 | 8,000 | 310 |
| 2003-10-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2003-10-28 | 294 | 294 | 294 | 294 | 6,000 | 294 |
| 2003-10-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-10-24 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2003-10-23 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 2003-10-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-10-21 | 320 | 320 | 319 | 320 | 7,000 | 320 |
| 2003-10-17 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2003-10-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-10-14 | 310 | 318 | 310 | 318 | 14,000 | 318 |
| 2003-10-10 | 300 | 328 | 300 | 328 | 12,000 | 328 |
| 2003-10-09 | 300 | 300 | 288 | 295 | 16,000 | 295 |
| 2003-10-08 | 315 | 350 | 315 | 328 | 39,000 | 328 |
| 2003-10-07 | 271 | 330 | 271 | 330 | 26,000 | 330 |
| 2003-10-06 | 265 | 270 | 265 | 269 | 6,000 | 269 |
| 2003-10-02 | 264 | 267 | 264 | 267 | 4,000 | 267 |
| 2003-09-30 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2003-09-29 | 276 | 276 | 276 | 276 | 13,000 | 276 |
| 2003-09-26 | 266 | 276 | 266 | 276 | 5,000 | 276 |
| 2003-09-25 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-09-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-09-22 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-09-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-09-18 | 264 | 270 | 264 | 270 | 11,000 | 270 |
| 2003-09-17 | 269 | 269 | 261 | 261 | 9,000 | 261 |
| 2003-09-16 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-09-12 | 261 | 261 | 259 | 259 | 3,000 | 259 |
| 2003-09-11 | 264 | 264 | 261 | 261 | 10,000 | 261 |
| 2003-09-10 | 270 | 270 | 263 | 263 | 8,000 | 263 |
| 2003-09-05 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 2003-09-04 | 276 | 276 | 276 | 276 | 11,000 | 276 |
| 2003-09-03 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2003-09-02 | 272 | 275 | 272 | 275 | 12,000 | 275 |
| 2003-09-01 | 269 | 272 | 269 | 272 | 28,000 | 272 |
| 2003-08-29 | 264 | 269 | 264 | 269 | 15,000 | 269 |
| 2003-08-28 | 265 | 265 | 264 | 264 | 4,000 | 264 |
| 2003-08-27 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2003-08-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-08-25 | 260 | 260 | 254 | 255 | 5,000 | 255 |
| 2003-08-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-08-20 | 255 | 265 | 255 | 265 | 4,000 | 265 |
| 2003-08-18 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-15 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-08-13 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2003-08-11 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-08-07 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-08-06 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2003-08-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-08-04 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-01 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2003-07-31 | 260 | 262 | 259 | 262 | 17,000 | 262 |
| 2003-07-30 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-07-29 | 260 | 261 | 251 | 251 | 8,000 | 251 |
| 2003-07-28 | 240 | 250 | 240 | 250 | 12,000 | 250 |
| 2003-07-25 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-07-24 | 244 | 244 | 239 | 239 | 2,000 | 239 |
| 2003-07-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-07-18 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2003-07-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-07-16 | 237 | 244 | 237 | 244 | 7,000 | 244 |
| 2003-07-15 | 239 | 240 | 239 | 240 | 5,000 | 240 |
| 2003-07-14 | 239 | 240 | 239 | 240 | 6,000 | 240 |
| 2003-07-11 | 239 | 239 | 237 | 239 | 49,000 | 239 |
| 2003-07-08 | 239 | 239 | 237 | 237 | 3,000 | 237 |
| 2003-07-07 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-07-03 | 244 | 244 | 240 | 242 | 12,000 | 242 |
| 2003-07-02 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-07-01 | 241 | 244 | 241 | 241 | 12,000 | 241 |
| 2003-06-30 | 236 | 241 | 236 | 241 | 13,000 | 241 |
| 2003-06-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-06-25 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-06-23 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 2003-06-20 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2003-06-19 | 227 | 234 | 227 | 234 | 2,000 | 234 |
| 2003-06-18 | 238 | 238 | 235 | 235 | 4,000 | 235 |
| 2003-05-30 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2003-05-29 | 248 | 249 | 248 | 249 | 13,000 | 249 |
| 2003-05-28 | 244 | 248 | 244 | 248 | 3,000 | 248 |
| 2003-05-27 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-05-26 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2003-05-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-19 | 235 | 251 | 235 | 250 | 3,000 | 250 |
| 2003-05-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-05-15 | 235 | 235 | 225 | 225 | 3,000 | 225 |
| 2003-05-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-05-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-05-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-05-06 | 225 | 235 | 225 | 235 | 5,000 | 235 |
| 2003-05-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-05-01 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-04-30 | 240 | 250 | 240 | 250 | 10,000 | 250 |
| 2003-04-28 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 2003-04-25 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2003-04-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-04-23 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 2003-04-22 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2003-04-21 | 265 | 265 | 260 | 265 | 8,000 | 265 |
| 2003-04-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-15 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 2003-04-14 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2003-04-11 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-04-10 | 251 | 251 | 250 | 250 | 6,000 | 250 |
| 2003-04-09 | 260 | 260 | 246 | 260 | 6,000 | 260 |
| 2003-04-08 | 244 | 245 | 244 | 245 | 5,000 | 245 |
| 2003-04-07 | 245 | 245 | 243 | 243 | 6,000 | 243 |
| 2003-04-04 | 241 | 243 | 241 | 243 | 3,000 | 243 |
| 2003-04-02 | 243 | 243 | 241 | 241 | 8,000 | 241 |
| 2003-03-28 | 245 | 245 | 245 | 245 | 21,000 | 245 |
| 2003-03-27 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2003-03-26 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2003-03-25 | 245 | 245 | 240 | 240 | 5,000 | 240 |
| 2003-03-24 | 241 | 250 | 240 | 250 | 15,000 | 250 |
| 2003-03-20 | 225 | 236 | 225 | 236 | 13,000 | 236 |
| 2003-03-19 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-03-18 | 225 | 225 | 218 | 218 | 2,000 | 218 |
| 2003-03-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-03-14 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2003-03-11 | 218 | 218 | 211 | 211 | 6,000 | 211 |
| 2003-03-10 | 220 | 220 | 218 | 218 | 5,000 | 218 |
| 2003-03-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-03-05 | 232 | 235 | 232 | 235 | 14,000 | 235 |
| 2003-03-04 | 226 | 233 | 226 | 230 | 9,000 | 230 |
| 2003-02-28 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-02-27 | 221 | 221 | 217 | 217 | 4,000 | 217 |
| 2003-02-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-19 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-02-18 | 219 | 233 | 219 | 233 | 21,000 | 233 |
| 2003-02-17 | 222 | 223 | 222 | 223 | 3,000 | 223 |
| 2003-02-14 | 219 | 219 | 214 | 214 | 3,000 | 214 |
| 2003-02-13 | 213 | 218 | 213 | 218 | 4,000 | 218 |
| 2003-02-12 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-02-10 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-02-06 | 210 | 219 | 210 | 219 | 4,000 | 219 |
| 2003-01-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-01-29 | 221 | 221 | 221 | 221 | 19,000 | 221 |
| 2003-01-28 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 2003-01-27 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-01-23 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-01-22 | 205 | 208 | 205 | 208 | 13,000 | 208 |
| 2003-01-21 | 205 | 205 | 202 | 202 | 7,000 | 202 |
| 2003-01-20 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2003-01-17 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2003-01-15 | 209 | 209 | 200 | 200 | 13,000 | 200 |
| 2003-01-14 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-01-08 | 219 | 219 | 210 | 210 | 17,000 | 210 |
| 2003-01-07 | 202 | 217 | 202 | 217 | 7,000 | 217 |
| 2003-01-06 | 201 | 201 | 201 | 201 | 1,000 | 201 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
