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
2005-12-3052853952553932,000539
2005-12-2952452452352314,000523
2005-12-2852952951852121,000521
2005-12-2752252250551734,000517
2005-12-2649950449550121,000501
2005-12-2251151550050031,000500
2005-12-2152053051051560,000515
2005-12-20540540510522227,000522
2005-12-1946046245045013,000450
2005-12-164624624604624,000462
2005-12-154634664624656,000465
2005-12-1448748746046034,000460
2005-12-1348948947648836,000488
2005-12-1247547647247618,000476
2005-12-0946047246047227,000472
2005-12-0844545844045722,000457
2005-12-0745045144544512,000445
2005-12-0645045544044919,000449
2005-12-0547047045146019,000460
2005-12-0247148146046050,000460
2005-12-01460490454481138,000481
2005-11-3045045544645563,000455
2005-11-2942945042944340,000443
2005-11-2842042741942733,000427
2005-11-2541542041541713,000417
2005-11-2441941941641611,000416
2005-11-224204204164165,000416
2005-11-2142042441541512,000415
2005-11-1841542441542020,000420
2005-11-1741942041041118,000411
2005-11-164204204144143,000414
2005-11-1542842842042014,000420
2005-11-144154294154249,000424
2005-11-114104144104146,000414
2005-11-1041141241141210,000412
2005-11-0941141140941011,000410
2005-11-0841441440940925,000409
2005-11-074124144124145,000414
2005-11-0441341441041113,000411
2005-11-0241441440741311,000413
2005-11-0141141140541113,000411
2005-10-314104134104117,000411
2005-10-284104104104109,000410
2005-10-274104104104105,000410
2005-10-264144154144155,000415
2005-10-254064104064104,000410
2005-10-244054074054073,000407
2005-10-214054054044055,000405
2005-10-194104104044056,000405
2005-10-184104104094092,000409
2005-10-1740141040141016,000410
2005-10-144024024024025,000402
2005-10-134044044024023,000402
2005-10-124034034014015,000401
2005-10-1139541039440417,000404
2005-10-074004004004002,000400
2005-10-054104104034037,000403
2005-10-044014134004128,000412
2005-10-034024034004036,000403
2005-09-3041541541241218,000412
2005-09-2941742041541524,000415
2005-09-284114154104159,000415
2005-09-274184184084088,000408
2005-09-264064144064069,000406
2005-09-2240640840040016,000400
2005-09-2140641040540518,000405
2005-09-2040440640440615,000406
2005-09-1640041039439434,000394
2005-09-1539340839339520,000395
2005-09-143983983933936,000393
2005-09-134044044004003,000400
2005-09-124004003984008,000400
2005-09-094044044044041,000404
2005-09-084054074044048,000404
2005-09-074054054004037,000403
2005-09-064114114024027,000402
2005-09-0540241440240834,000408
2005-09-024044044024023,000402
2005-09-013993993993991,000399
2005-08-3141441440041412,000414
2005-08-3041541841541539,000415
2005-08-2940941540941531,000415
2005-08-2639440939440912,000409
2005-08-253913913903904,000390
2005-08-2439639639039016,000390
2005-08-234034033953958,000395
2005-08-2241941941841812,000418
2005-08-193953963903904,000390
2005-08-184194194104106,000410
2005-08-1739541039541025,000410
2005-08-163913913913911,000391
2005-08-153813813813811,000381
2005-08-123813813803803,000380
2005-08-1139539738739611,000396
2005-08-1038639538639014,000390
2005-08-093703703703701,000370
2005-08-0836137136036217,000362
2005-08-0536537036137019,000370
2005-08-0437537536037522,000375
2005-08-0339039038638710,000387
2005-08-0240640638539032,000390
2005-08-0143243239842324,000423
2005-07-2944044042042951,000429
2005-07-2844745043143172,000431
2005-07-27460460426447172,000447
2005-07-26400453398440211,000440
2005-07-25405409395402102,000402
2005-07-22380399380395206,000395
2005-07-21385386370375174,000375
2005-07-20341364341362225,000362
2005-07-1934134234034022,000340
2005-07-153413413413413,000341
2005-07-1334434433933916,000339
2005-07-1234834834634639,000346
2005-07-1134234934234833,000348
2005-07-0834034033534040,000340
2005-07-0734634634034414,000344
2005-07-0635535534634631,000346
2005-07-0534135534035583,000355
2005-07-043403413393418,000341
2005-07-013403403403405,000340
2005-06-303393473393405,000340
2005-06-2934034133833820,000338
2005-06-2834434634034031,000340
2005-06-2734534533734415,000344
2005-06-2434534734534711,000347
2005-06-2334735034534565,000345
2005-06-2234334634034546,000345
2005-06-2134034333633918,000339
2005-06-2034534733633613,000336
2005-06-1733733733333512,000335
2005-06-1634034033533716,000337
2005-06-1534134433834021,000340
2005-06-1435935934334592,000345
2005-06-1332234032234038,000340
2005-06-093253253253253,000325
2005-06-083233273233256,000325
2005-06-073223303223304,000330
2005-06-063213213213211,000321
2005-06-033223223203203,000320
2005-06-023203203203202,000320
2005-05-3033033733033010,000330
2005-05-2732732732732712,000327
2005-05-2632532931732717,000327
2005-05-2532032532032510,000325
2005-05-243153153153151,000315
2005-05-233203203103102,000310
2005-05-163253253253252,000325
2005-05-133253253253254,000325
2005-05-123253253253251,000325
2005-05-103253253253251,000325
2005-05-063203203203201,000320
2005-05-023303303203209,000320
2005-04-2833533533133213,000332
2005-04-273203353203356,000335
2005-04-263203203203203,000320
2005-04-2232532532032016,000320
2005-04-213203203203201,000320
2005-04-203193193193191,000319
2005-04-193143183143153,000315
2005-04-183193193193193,000319
2005-04-153283283193194,000319
2005-04-143343343293293,000329
2005-04-133323323323321,000332
2005-04-123303393303373,000337
2005-04-113303303303305,000330
2005-04-083363363273299,000329
2005-04-073243363243363,000336
2005-04-063323323223223,000322
2005-04-0532432432432419,000324
2005-04-043203243203244,000324
2005-04-013213213193198,000319
2005-03-313213213213211,000321
2005-03-303193233193233,000323
2005-03-2932332330931911,000319
2005-03-2831832231831812,000318
2005-03-253233233183189,000318
2005-03-2432632632532612,000326
2005-03-233263263263266,000326
2005-03-2232632832632717,000327
2005-03-1832833032632618,000326
2005-03-1733233332732833,000328
2005-03-1633634333033437,000334
2005-03-1533634333634026,000340
2005-03-143413413343357,000335
2005-03-1133834033533713,000337
2005-03-1033834033233325,000333
2005-03-0933534933534240,000342
2005-03-0833533833333552,000335
2005-03-0733033232833037,000330
2005-03-0432532732532716,000327
2005-03-033243243243249,000324
2005-03-0232732832232325,000323
2005-03-0133533532532529,000325
2005-02-2832633932633926,000339
2005-02-2532532632532519,000325
2005-02-2432032431632427,000324
2005-02-2331632031631822,000318
2005-02-223153163153163,000316
2005-02-2131731931531728,000317
2005-02-183173173173171,000317
2005-02-173163163163164,000316
2005-02-163153163153164,000316
2005-02-1531631931531511,000315
2005-02-1431731831631612,000316
2005-02-103183183163162,000316
2005-02-093193193193196,000319
2005-02-083183193183195,000319
2005-02-0431531731031020,000310
2005-02-033153183153184,000318
2005-02-0231931931531911,000319
2005-02-013143143143141,000314
2005-01-3131931931031015,000310
2005-01-283203203193199,000319
2005-01-273193193193191,000319
2005-01-253133193133192,000319
2005-01-213103113103113,000311
2005-01-203203203153208,000320
2005-01-193193193093092,000309
2005-01-183263283203207,000320
2005-01-173133303123305,000330
2005-01-143113113113111,000311
2005-01-133263263213213,000321
2005-01-123213283213284,000328
2005-01-1132033032033010,000330
2005-01-072913052913058,000305
2005-01-0629430129430016,000300
2005-01-052902942902944,000294
2005-01-042942942942941,000294

分割・併合履歴 : [1997-10-28]1株→1.1株