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
