4026 神島化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 528 | 539 | 525 | 539 | 32,000 | 539 |
| 2005-12-29 | 524 | 524 | 523 | 523 | 14,000 | 523 |
| 2005-12-28 | 529 | 529 | 518 | 521 | 21,000 | 521 |
| 2005-12-27 | 522 | 522 | 505 | 517 | 34,000 | 517 |
| 2005-12-26 | 499 | 504 | 495 | 501 | 21,000 | 501 |
| 2005-12-22 | 511 | 515 | 500 | 500 | 31,000 | 500 |
| 2005-12-21 | 520 | 530 | 510 | 515 | 60,000 | 515 |
| 2005-12-20 | 540 | 540 | 510 | 522 | 227,000 | 522 |
| 2005-12-19 | 460 | 462 | 450 | 450 | 13,000 | 450 |
| 2005-12-16 | 462 | 462 | 460 | 462 | 4,000 | 462 |
| 2005-12-15 | 463 | 466 | 462 | 465 | 6,000 | 465 |
| 2005-12-14 | 487 | 487 | 460 | 460 | 34,000 | 460 |
| 2005-12-13 | 489 | 489 | 476 | 488 | 36,000 | 488 |
| 2005-12-12 | 475 | 476 | 472 | 476 | 18,000 | 476 |
| 2005-12-09 | 460 | 472 | 460 | 472 | 27,000 | 472 |
| 2005-12-08 | 445 | 458 | 440 | 457 | 22,000 | 457 |
| 2005-12-07 | 450 | 451 | 445 | 445 | 12,000 | 445 |
| 2005-12-06 | 450 | 455 | 440 | 449 | 19,000 | 449 |
| 2005-12-05 | 470 | 470 | 451 | 460 | 19,000 | 460 |
| 2005-12-02 | 471 | 481 | 460 | 460 | 50,000 | 460 |
| 2005-12-01 | 460 | 490 | 454 | 481 | 138,000 | 481 |
| 2005-11-30 | 450 | 455 | 446 | 455 | 63,000 | 455 |
| 2005-11-29 | 429 | 450 | 429 | 443 | 40,000 | 443 |
| 2005-11-28 | 420 | 427 | 419 | 427 | 33,000 | 427 |
| 2005-11-25 | 415 | 420 | 415 | 417 | 13,000 | 417 |
| 2005-11-24 | 419 | 419 | 416 | 416 | 11,000 | 416 |
| 2005-11-22 | 420 | 420 | 416 | 416 | 5,000 | 416 |
| 2005-11-21 | 420 | 424 | 415 | 415 | 12,000 | 415 |
| 2005-11-18 | 415 | 424 | 415 | 420 | 20,000 | 420 |
| 2005-11-17 | 419 | 420 | 410 | 411 | 18,000 | 411 |
| 2005-11-16 | 420 | 420 | 414 | 414 | 3,000 | 414 |
| 2005-11-15 | 428 | 428 | 420 | 420 | 14,000 | 420 |
| 2005-11-14 | 415 | 429 | 415 | 424 | 9,000 | 424 |
| 2005-11-11 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 2005-11-10 | 411 | 412 | 411 | 412 | 10,000 | 412 |
| 2005-11-09 | 411 | 411 | 409 | 410 | 11,000 | 410 |
| 2005-11-08 | 414 | 414 | 409 | 409 | 25,000 | 409 |
| 2005-11-07 | 412 | 414 | 412 | 414 | 5,000 | 414 |
| 2005-11-04 | 413 | 414 | 410 | 411 | 13,000 | 411 |
| 2005-11-02 | 414 | 414 | 407 | 413 | 11,000 | 413 |
| 2005-11-01 | 411 | 411 | 405 | 411 | 13,000 | 411 |
| 2005-10-31 | 410 | 413 | 410 | 411 | 7,000 | 411 |
| 2005-10-28 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2005-10-27 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2005-10-26 | 414 | 415 | 414 | 415 | 5,000 | 415 |
| 2005-10-25 | 406 | 410 | 406 | 410 | 4,000 | 410 |
| 2005-10-24 | 405 | 407 | 405 | 407 | 3,000 | 407 |
| 2005-10-21 | 405 | 405 | 404 | 405 | 5,000 | 405 |
| 2005-10-19 | 410 | 410 | 404 | 405 | 6,000 | 405 |
| 2005-10-18 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2005-10-17 | 401 | 410 | 401 | 410 | 16,000 | 410 |
| 2005-10-14 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2005-10-13 | 404 | 404 | 402 | 402 | 3,000 | 402 |
| 2005-10-12 | 403 | 403 | 401 | 401 | 5,000 | 401 |
| 2005-10-11 | 395 | 410 | 394 | 404 | 17,000 | 404 |
| 2005-10-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-10-05 | 410 | 410 | 403 | 403 | 7,000 | 403 |
| 2005-10-04 | 401 | 413 | 400 | 412 | 8,000 | 412 |
| 2005-10-03 | 402 | 403 | 400 | 403 | 6,000 | 403 |
| 2005-09-30 | 415 | 415 | 412 | 412 | 18,000 | 412 |
| 2005-09-29 | 417 | 420 | 415 | 415 | 24,000 | 415 |
| 2005-09-28 | 411 | 415 | 410 | 415 | 9,000 | 415 |
| 2005-09-27 | 418 | 418 | 408 | 408 | 8,000 | 408 |
| 2005-09-26 | 406 | 414 | 406 | 406 | 9,000 | 406 |
| 2005-09-22 | 406 | 408 | 400 | 400 | 16,000 | 400 |
| 2005-09-21 | 406 | 410 | 405 | 405 | 18,000 | 405 |
| 2005-09-20 | 404 | 406 | 404 | 406 | 15,000 | 406 |
| 2005-09-16 | 400 | 410 | 394 | 394 | 34,000 | 394 |
| 2005-09-15 | 393 | 408 | 393 | 395 | 20,000 | 395 |
| 2005-09-14 | 398 | 398 | 393 | 393 | 6,000 | 393 |
| 2005-09-13 | 404 | 404 | 400 | 400 | 3,000 | 400 |
| 2005-09-12 | 400 | 400 | 398 | 400 | 8,000 | 400 |
| 2005-09-09 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2005-09-08 | 405 | 407 | 404 | 404 | 8,000 | 404 |
| 2005-09-07 | 405 | 405 | 400 | 403 | 7,000 | 403 |
| 2005-09-06 | 411 | 411 | 402 | 402 | 7,000 | 402 |
| 2005-09-05 | 402 | 414 | 402 | 408 | 34,000 | 408 |
| 2005-09-02 | 404 | 404 | 402 | 402 | 3,000 | 402 |
| 2005-09-01 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2005-08-31 | 414 | 414 | 400 | 414 | 12,000 | 414 |
| 2005-08-30 | 415 | 418 | 415 | 415 | 39,000 | 415 |
| 2005-08-29 | 409 | 415 | 409 | 415 | 31,000 | 415 |
| 2005-08-26 | 394 | 409 | 394 | 409 | 12,000 | 409 |
| 2005-08-25 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2005-08-24 | 396 | 396 | 390 | 390 | 16,000 | 390 |
| 2005-08-23 | 403 | 403 | 395 | 395 | 8,000 | 395 |
| 2005-08-22 | 419 | 419 | 418 | 418 | 12,000 | 418 |
| 2005-08-19 | 395 | 396 | 390 | 390 | 4,000 | 390 |
| 2005-08-18 | 419 | 419 | 410 | 410 | 6,000 | 410 |
| 2005-08-17 | 395 | 410 | 395 | 410 | 25,000 | 410 |
| 2005-08-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2005-08-15 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-08-12 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2005-08-11 | 395 | 397 | 387 | 396 | 11,000 | 396 |
| 2005-08-10 | 386 | 395 | 386 | 390 | 14,000 | 390 |
| 2005-08-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-08-08 | 361 | 371 | 360 | 362 | 17,000 | 362 |
| 2005-08-05 | 365 | 370 | 361 | 370 | 19,000 | 370 |
| 2005-08-04 | 375 | 375 | 360 | 375 | 22,000 | 375 |
| 2005-08-03 | 390 | 390 | 386 | 387 | 10,000 | 387 |
| 2005-08-02 | 406 | 406 | 385 | 390 | 32,000 | 390 |
| 2005-08-01 | 432 | 432 | 398 | 423 | 24,000 | 423 |
| 2005-07-29 | 440 | 440 | 420 | 429 | 51,000 | 429 |
| 2005-07-28 | 447 | 450 | 431 | 431 | 72,000 | 431 |
| 2005-07-27 | 460 | 460 | 426 | 447 | 172,000 | 447 |
| 2005-07-26 | 400 | 453 | 398 | 440 | 211,000 | 440 |
| 2005-07-25 | 405 | 409 | 395 | 402 | 102,000 | 402 |
| 2005-07-22 | 380 | 399 | 380 | 395 | 206,000 | 395 |
| 2005-07-21 | 385 | 386 | 370 | 375 | 174,000 | 375 |
| 2005-07-20 | 341 | 364 | 341 | 362 | 225,000 | 362 |
| 2005-07-19 | 341 | 342 | 340 | 340 | 22,000 | 340 |
| 2005-07-15 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2005-07-13 | 344 | 344 | 339 | 339 | 16,000 | 339 |
| 2005-07-12 | 348 | 348 | 346 | 346 | 39,000 | 346 |
| 2005-07-11 | 342 | 349 | 342 | 348 | 33,000 | 348 |
| 2005-07-08 | 340 | 340 | 335 | 340 | 40,000 | 340 |
| 2005-07-07 | 346 | 346 | 340 | 344 | 14,000 | 344 |
| 2005-07-06 | 355 | 355 | 346 | 346 | 31,000 | 346 |
| 2005-07-05 | 341 | 355 | 340 | 355 | 83,000 | 355 |
| 2005-07-04 | 340 | 341 | 339 | 341 | 8,000 | 341 |
| 2005-07-01 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2005-06-30 | 339 | 347 | 339 | 340 | 5,000 | 340 |
| 2005-06-29 | 340 | 341 | 338 | 338 | 20,000 | 338 |
| 2005-06-28 | 344 | 346 | 340 | 340 | 31,000 | 340 |
| 2005-06-27 | 345 | 345 | 337 | 344 | 15,000 | 344 |
| 2005-06-24 | 345 | 347 | 345 | 347 | 11,000 | 347 |
| 2005-06-23 | 347 | 350 | 345 | 345 | 65,000 | 345 |
| 2005-06-22 | 343 | 346 | 340 | 345 | 46,000 | 345 |
| 2005-06-21 | 340 | 343 | 336 | 339 | 18,000 | 339 |
| 2005-06-20 | 345 | 347 | 336 | 336 | 13,000 | 336 |
| 2005-06-17 | 337 | 337 | 333 | 335 | 12,000 | 335 |
| 2005-06-16 | 340 | 340 | 335 | 337 | 16,000 | 337 |
| 2005-06-15 | 341 | 344 | 338 | 340 | 21,000 | 340 |
| 2005-06-14 | 359 | 359 | 343 | 345 | 92,000 | 345 |
| 2005-06-13 | 322 | 340 | 322 | 340 | 38,000 | 340 |
| 2005-06-09 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2005-06-08 | 323 | 327 | 323 | 325 | 6,000 | 325 |
| 2005-06-07 | 322 | 330 | 322 | 330 | 4,000 | 330 |
| 2005-06-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2005-06-03 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2005-06-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-05-30 | 330 | 337 | 330 | 330 | 10,000 | 330 |
| 2005-05-27 | 327 | 327 | 327 | 327 | 12,000 | 327 |
| 2005-05-26 | 325 | 329 | 317 | 327 | 17,000 | 327 |
| 2005-05-25 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 2005-05-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-05-23 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 2005-05-16 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-05-13 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2005-05-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-05-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-05-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-05-02 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 2005-04-28 | 335 | 335 | 331 | 332 | 13,000 | 332 |
| 2005-04-27 | 320 | 335 | 320 | 335 | 6,000 | 335 |
| 2005-04-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-04-22 | 325 | 325 | 320 | 320 | 16,000 | 320 |
| 2005-04-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-04-20 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-04-19 | 314 | 318 | 314 | 315 | 3,000 | 315 |
| 2005-04-18 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2005-04-15 | 328 | 328 | 319 | 319 | 4,000 | 319 |
| 2005-04-14 | 334 | 334 | 329 | 329 | 3,000 | 329 |
| 2005-04-13 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2005-04-12 | 330 | 339 | 330 | 337 | 3,000 | 337 |
| 2005-04-11 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2005-04-08 | 336 | 336 | 327 | 329 | 9,000 | 329 |
| 2005-04-07 | 324 | 336 | 324 | 336 | 3,000 | 336 |
| 2005-04-06 | 332 | 332 | 322 | 322 | 3,000 | 322 |
| 2005-04-05 | 324 | 324 | 324 | 324 | 19,000 | 324 |
| 2005-04-04 | 320 | 324 | 320 | 324 | 4,000 | 324 |
| 2005-04-01 | 321 | 321 | 319 | 319 | 8,000 | 319 |
| 2005-03-31 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2005-03-30 | 319 | 323 | 319 | 323 | 3,000 | 323 |
| 2005-03-29 | 323 | 323 | 309 | 319 | 11,000 | 319 |
| 2005-03-28 | 318 | 322 | 318 | 318 | 12,000 | 318 |
| 2005-03-25 | 323 | 323 | 318 | 318 | 9,000 | 318 |
| 2005-03-24 | 326 | 326 | 325 | 326 | 12,000 | 326 |
| 2005-03-23 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 2005-03-22 | 326 | 328 | 326 | 327 | 17,000 | 327 |
| 2005-03-18 | 328 | 330 | 326 | 326 | 18,000 | 326 |
| 2005-03-17 | 332 | 333 | 327 | 328 | 33,000 | 328 |
| 2005-03-16 | 336 | 343 | 330 | 334 | 37,000 | 334 |
| 2005-03-15 | 336 | 343 | 336 | 340 | 26,000 | 340 |
| 2005-03-14 | 341 | 341 | 334 | 335 | 7,000 | 335 |
| 2005-03-11 | 338 | 340 | 335 | 337 | 13,000 | 337 |
| 2005-03-10 | 338 | 340 | 332 | 333 | 25,000 | 333 |
| 2005-03-09 | 335 | 349 | 335 | 342 | 40,000 | 342 |
| 2005-03-08 | 335 | 338 | 333 | 335 | 52,000 | 335 |
| 2005-03-07 | 330 | 332 | 328 | 330 | 37,000 | 330 |
| 2005-03-04 | 325 | 327 | 325 | 327 | 16,000 | 327 |
| 2005-03-03 | 324 | 324 | 324 | 324 | 9,000 | 324 |
| 2005-03-02 | 327 | 328 | 322 | 323 | 25,000 | 323 |
| 2005-03-01 | 335 | 335 | 325 | 325 | 29,000 | 325 |
| 2005-02-28 | 326 | 339 | 326 | 339 | 26,000 | 339 |
| 2005-02-25 | 325 | 326 | 325 | 325 | 19,000 | 325 |
| 2005-02-24 | 320 | 324 | 316 | 324 | 27,000 | 324 |
| 2005-02-23 | 316 | 320 | 316 | 318 | 22,000 | 318 |
| 2005-02-22 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2005-02-21 | 317 | 319 | 315 | 317 | 28,000 | 317 |
| 2005-02-18 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2005-02-17 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2005-02-16 | 315 | 316 | 315 | 316 | 4,000 | 316 |
| 2005-02-15 | 316 | 319 | 315 | 315 | 11,000 | 315 |
| 2005-02-14 | 317 | 318 | 316 | 316 | 12,000 | 316 |
| 2005-02-10 | 318 | 318 | 316 | 316 | 2,000 | 316 |
| 2005-02-09 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 2005-02-08 | 318 | 319 | 318 | 319 | 5,000 | 319 |
| 2005-02-04 | 315 | 317 | 310 | 310 | 20,000 | 310 |
| 2005-02-03 | 315 | 318 | 315 | 318 | 4,000 | 318 |
| 2005-02-02 | 319 | 319 | 315 | 319 | 11,000 | 319 |
| 2005-02-01 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2005-01-31 | 319 | 319 | 310 | 310 | 15,000 | 310 |
| 2005-01-28 | 320 | 320 | 319 | 319 | 9,000 | 319 |
| 2005-01-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-01-25 | 313 | 319 | 313 | 319 | 2,000 | 319 |
| 2005-01-21 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2005-01-20 | 320 | 320 | 315 | 320 | 8,000 | 320 |
| 2005-01-19 | 319 | 319 | 309 | 309 | 2,000 | 309 |
| 2005-01-18 | 326 | 328 | 320 | 320 | 7,000 | 320 |
| 2005-01-17 | 313 | 330 | 312 | 330 | 5,000 | 330 |
| 2005-01-14 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2005-01-13 | 326 | 326 | 321 | 321 | 3,000 | 321 |
| 2005-01-12 | 321 | 328 | 321 | 328 | 4,000 | 328 |
| 2005-01-11 | 320 | 330 | 320 | 330 | 10,000 | 330 |
| 2005-01-07 | 291 | 305 | 291 | 305 | 8,000 | 305 |
| 2005-01-06 | 294 | 301 | 294 | 300 | 16,000 | 300 |
| 2005-01-05 | 290 | 294 | 290 | 294 | 4,000 | 294 |
| 2005-01-04 | 294 | 294 | 294 | 294 | 1,000 | 294 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
