4026 神島化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	284	284	283	283	2,000	283
2004-12-29	282	283	281	282	12,000	282
2004-12-28	293	293	283	283	17,000	283
2004-12-27	275	293	275	293	14,000	293
2004-12-24	285	285	270	274	33,000	274
2004-12-22	300	300	286	288	47,000	288
2004-12-21	319	319	315	315	5,000	315
2004-12-20	321	321	320	320	5,000	320
2004-12-15	336	336	336	336	2,000	336
2004-12-14	350	350	336	336	2,000	336
2004-12-13	347	347	335	335	46,000	335
2004-12-10	345	345	345	345	2,000	345
2004-12-09	347	347	347	347	3,000	347
2004-12-08	338	338	338	338	1,000	338
2004-12-07	343	343	343	343	7,000	343
2004-12-06	347	347	347	347	13,000	347
2004-12-03	344	347	344	347	23,000	347
2004-12-02	344	344	344	344	2,000	344
2004-12-01	346	346	345	345	3,000	345
2004-11-30	365	365	365	365	11,000	365
2004-11-29	335	365	335	365	9,000	365
2004-11-26	333	333	333	333	4,000	333
2004-11-24	332	332	332	332	1,000	332
2004-11-22	336	336	336	336	1,000	336
2004-11-19	335	335	334	334	3,000	334
2004-11-16	340	350	340	350	2,000	350
2004-11-15	332	340	332	340	7,000	340
2004-11-12	341	341	341	341	1,000	341
2004-11-11	345	345	345	345	1,000	345
2004-11-10	345	345	345	345	1,000	345
2004-11-09	345	345	345	345	6,000	345
2004-11-08	346	346	346	346	2,000	346
2004-11-05	346	350	346	350	5,000	350
2004-11-04	345	345	345	345	2,000	345
2004-11-02	356	356	356	356	2,000	356
2004-10-28	357	357	357	357	10,000	357
2004-10-27	354	357	354	357	2,000	357
2004-10-26	346	346	346	346	1,000	346
2004-10-25	348	348	346	346	3,000	346
2004-10-22	348	348	348	348	1,000	348
2004-10-21	345	352	345	352	3,000	352
2004-10-20	351	351	350	350	2,000	350
2004-10-19	347	356	347	356	24,000	356
2004-10-18	367	367	367	367	1,000	367
2004-10-15	367	367	367	367	1,000	367
2004-10-14	362	362	360	360	7,000	360
2004-10-04	360	360	357	357	5,000	357
2004-09-29	399	399	368	368	10,000	368
2004-09-28	366	400	366	400	7,000	400
2004-09-27	365	365	365	365	3,000	365
2004-09-21	368	368	368	368	1,000	368
2004-09-17	375	375	375	375	4,000	375
2004-09-15	363	363	363	363	2,000	363
2004-09-14	369	369	362	362	2,000	362
2004-09-13	369	369	369	369	2,000	369
2004-09-09	375	375	375	375	2,000	375
2004-09-08	380	380	375	375	4,000	375
2004-09-07	390	390	390	390	3,000	390
2004-09-01	395	395	395	395	9,000	395
2004-08-31	395	395	395	395	1,000	395
2004-08-30	399	399	395	395	13,000	395
2004-08-27	380	395	380	395	31,000	395
2004-08-26	364	380	364	380	4,000	380
2004-08-20	364	364	364	364	1,000	364
2004-08-18	375	375	375	375	1,000	375
2004-08-17	360	360	360	360	2,000	360
2004-08-13	370	370	370	370	1,000	370
2004-08-12	369	370	369	370	3,000	370
2004-08-11	361	361	361	361	1,000	361
2004-08-10	365	365	355	355	7,000	355
2004-08-09	366	370	351	370	14,000	370
2004-08-04	380	380	365	370	6,000	370
2004-08-03	387	387	387	387	1,000	387
2004-08-02	387	387	387	387	9,000	387
2004-07-30	377	387	377	387	2,000	387
2004-07-29	373	374	373	374	2,000	374
2004-07-28	371	371	371	371	7,000	371
2004-07-27	369	369	369	369	1,000	369
2004-07-26	378	378	370	370	6,000	370
2004-07-23	367	368	367	368	3,000	368
2004-07-22	369	369	365	365	5,000	365
2004-07-21	389	389	369	369	4,000	369
2004-07-16	406	406	395	395	14,000	395
2004-07-15	392	415	392	405	27,000	405
2004-07-14	381	392	381	392	4,000	392
2004-07-13	380	380	380	380	1,000	380
2004-07-12	370	370	370	370	5,000	370
2004-07-07	361	361	361	361	2,000	361
2004-07-06	361	361	361	361	3,000	361
2004-07-05	370	370	370	370	2,000	370
2004-07-02	379	379	379	379	1,000	379
2004-07-01	383	383	380	380	13,000	380
2004-06-30	383	383	383	383	1,000	383
2004-06-29	369	373	366	373	9,000	373
2004-06-28	365	365	362	362	5,000	362
2004-06-25	362	364	360	360	12,000	360
2004-06-24	349	360	348	360	11,000	360
2004-06-22	346	348	346	347	5,000	347
2004-06-21	349	351	349	349	9,000	349
2004-06-18	347	352	343	349	35,000	349
2004-06-17	366	367	366	367	6,000	367
2004-06-14	351	368	351	368	7,000	368
2004-06-11	351	351	350	350	3,000	350
2004-06-10	348	348	348	348	1,000	348
2004-06-08	356	356	342	345	12,000	345
2004-06-07	356	356	342	342	2,000	342
2004-06-04	350	357	350	357	5,000	357
2004-06-03	352	352	350	350	5,000	350
2004-06-02	351	352	351	352	3,000	352
2004-06-01	355	355	355	355	3,000	355
2004-05-31	356	356	355	355	12,000	355
2004-05-28	360	363	356	356	6,000	356
2004-05-27	360	360	355	355	3,000	355
2004-05-26	350	355	350	355	6,000	355
2004-05-25	351	351	350	350	5,000	350
2004-05-24	342	345	342	345	5,000	345
2004-05-21	341	341	340	340	4,000	340
2004-05-20	345	345	341	341	4,000	341
2004-05-19	340	350	340	343	7,000	343
2004-05-18	330	340	330	340	2,000	340
2004-05-17	351	351	330	330	7,000	330
2004-05-14	356	361	356	361	3,000	361
2004-05-13	376	376	376	376	1,000	376
2004-05-12	375	375	375	375	7,000	375
2004-05-11	375	376	375	375	6,000	375
2004-04-30	420	420	420	420	14,000	420
2004-04-28	407	420	407	420	10,000	420
2004-04-27	405	405	405	405	1,000	405
2004-04-26	438	438	401	401	5,000	401
2004-04-23	454	460	452	452	25,000	452
2004-04-22	453	455	453	455	7,000	455
2004-04-21	450	455	450	455	17,000	455
2004-04-20	449	450	449	450	7,000	450
2004-04-19	450	450	450	450	3,000	450
2004-04-16	450	450	450	450	3,000	450
2004-04-15	450	450	449	450	12,000	450
2004-04-14	445	450	445	450	7,000	450
2004-04-13	447	450	445	446	10,000	446
2004-04-12	450	450	448	450	9,000	450
2004-04-09	441	450	441	448	23,000	448
2004-04-08	433	449	433	441	19,000	441
2004-04-07	446	446	432	433	32,000	433
2004-04-06	450	450	445	449	10,000	449
2004-04-05	440	450	440	445	19,000	445
2004-04-02	435	439	426	435	21,000	435
2004-04-01	426	435	426	426	11,000	426
2004-03-31	410	425	410	425	19,000	425
2004-03-30	410	425	400	400	24,000	400
2004-03-29	388	401	388	395	27,000	395
2004-03-26	379	380	378	380	6,000	380
2004-03-25	375	375	375	375	3,000	375
2004-03-24	375	380	375	380	5,000	380
2004-03-23	373	375	373	375	5,000	375
2004-03-19	370	370	370	370	1,000	370
2004-03-18	379	379	378	378	2,000	378
2004-03-17	360	360	355	356	13,000	356
2004-03-16	380	380	359	359	12,000	359
2004-03-15	358	363	358	360	9,000	360
2004-03-12	355	355	352	352	2,000	352
2004-03-11	355	355	355	355	3,000	355
2004-03-10	375	375	375	375	1,000	375
2004-03-09	373	380	372	380	20,000	380
2004-03-08	358	360	358	360	8,000	360
2004-03-05	348	348	345	345	9,000	345
2004-03-04	359	360	350	350	12,000	350
2004-03-03	359	359	359	359	4,000	359
2004-03-02	350	350	345	345	7,000	345
2004-03-01	340	350	339	350	25,000	350
2004-02-27	339	339	339	339	1,000	339
2004-02-26	336	336	336	336	1,000	336
2004-02-24	359	359	359	359	1,000	359
2004-02-23	344	344	344	344	2,000	344
2004-02-20	342	342	326	326	12,000	326
2004-02-19	333	333	327	327	5,000	327
2004-02-18	350	350	340	340	2,000	340
2004-02-17	350	350	350	350	2,000	350
2004-02-16	359	359	359	359	5,000	359
2004-02-10	342	342	342	342	1,000	342
2004-02-09	343	343	342	342	3,000	342
2004-02-06	336	336	336	336	1,000	336
2004-02-03	366	366	346	346	12,000	346
2004-02-02	358	358	358	358	1,000	358
2004-01-30	358	358	358	358	5,000	358
2004-01-29	355	355	352	355	4,000	355
2004-01-28	350	351	350	351	2,000	351
2004-01-27	350	350	350	350	5,000	350
2004-01-26	350	350	350	350	1,000	350
2004-01-23	336	350	336	350	11,000	350
2004-01-22	350	350	350	350	2,000	350
2004-01-21	342	350	342	350	3,000	350
2004-01-20	350	350	348	350	14,000	350
2004-01-19	348	348	348	348	2,000	348
2004-01-16	389	389	360	360	12,000	360
2004-01-15	350	390	350	390	15,000	390
2004-01-14	345	345	345	345	1,000	345
2004-01-13	350	390	350	380	22,000	380
2004-01-09	340	340	340	340	4,000	340
2004-01-08	330	330	330	330	6,000	330
2004-01-06	340	340	340	340	14,000	340
2004-01-05	339	339	339	339	1,000	339

分割・併合履歴： [1997-10-28]1株→1.1株