4026 神島化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 540 | 540 | 539 | 539 | 2,000 | 539 |
| 2006-12-28 | 520 | 539 | 520 | 539 | 2,000 | 539 |
| 2006-12-26 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2006-12-25 | 519 | 519 | 500 | 510 | 13,000 | 510 |
| 2006-12-22 | 520 | 520 | 510 | 519 | 7,000 | 519 |
| 2006-12-21 | 519 | 520 | 505 | 520 | 18,000 | 520 |
| 2006-12-20 | 521 | 521 | 495 | 519 | 11,000 | 519 |
| 2006-12-19 | 570 | 570 | 520 | 520 | 13,000 | 520 |
| 2006-12-18 | 595 | 595 | 581 | 590 | 15,000 | 590 |
| 2006-12-13 | 589 | 600 | 589 | 599 | 23,000 | 599 |
| 2006-12-12 | 580 | 590 | 560 | 589 | 7,000 | 589 |
| 2006-12-11 | 534 | 555 | 522 | 555 | 15,000 | 555 |
| 2006-12-08 | 544 | 544 | 521 | 521 | 3,000 | 521 |
| 2006-12-07 | 515 | 548 | 515 | 548 | 3,000 | 548 |
| 2006-12-06 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 2006-12-05 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2006-12-04 | 582 | 582 | 565 | 565 | 10,000 | 565 |
| 2006-12-01 | 610 | 610 | 582 | 582 | 5,000 | 582 |
| 2006-11-30 | 611 | 611 | 610 | 610 | 4,000 | 610 |
| 2006-11-29 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-11-28 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2006-11-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-11-22 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2006-11-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-11-20 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-11-17 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 2006-11-16 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2006-11-13 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 2006-11-10 | 621 | 625 | 621 | 625 | 2,000 | 625 |
| 2006-11-09 | 621 | 621 | 620 | 620 | 5,000 | 620 |
| 2006-11-08 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-11-02 | 621 | 621 | 620 | 620 | 5,000 | 620 |
| 2006-11-01 | 625 | 625 | 621 | 625 | 4,000 | 625 |
| 2006-10-31 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 2006-10-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-10-27 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2006-10-24 | 620 | 625 | 620 | 620 | 4,000 | 620 |
| 2006-10-20 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2006-10-19 | 630 | 630 | 625 | 625 | 7,000 | 625 |
| 2006-10-18 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2006-10-17 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2006-10-16 | 621 | 621 | 620 | 620 | 7,000 | 620 |
| 2006-10-13 | 618 | 622 | 618 | 622 | 5,000 | 622 |
| 2006-10-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-10-11 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2006-10-10 | 615 | 630 | 615 | 620 | 14,000 | 620 |
| 2006-10-06 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2006-10-05 | 621 | 622 | 621 | 622 | 6,000 | 622 |
| 2006-10-04 | 624 | 624 | 620 | 620 | 4,000 | 620 |
| 2006-10-03 | 620 | 625 | 620 | 625 | 5,000 | 625 |
| 2006-10-02 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2006-09-29 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-09-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-09-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-09-26 | 612 | 612 | 610 | 610 | 3,000 | 610 |
| 2006-09-25 | 625 | 625 | 616 | 616 | 2,000 | 616 |
| 2006-09-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-09-20 | 605 | 605 | 602 | 605 | 8,000 | 605 |
| 2006-09-19 | 610 | 610 | 605 | 610 | 4,000 | 610 |
| 2006-09-15 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2006-09-14 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2006-09-13 | 620 | 624 | 604 | 610 | 9,000 | 610 |
| 2006-09-12 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2006-09-11 | 605 | 605 | 585 | 605 | 17,000 | 605 |
| 2006-09-08 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-09-07 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2006-09-05 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-09-04 | 630 | 660 | 630 | 655 | 8,000 | 655 |
| 2006-08-31 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 2006-08-30 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2006-08-29 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-08-28 | 620 | 620 | 620 | 620 | 42,000 | 620 |
| 2006-08-25 | 620 | 625 | 620 | 620 | 8,000 | 620 |
| 2006-08-24 | 618 | 618 | 616 | 616 | 10,000 | 616 |
| 2006-08-23 | 615 | 618 | 615 | 615 | 28,000 | 615 |
| 2006-08-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-08-21 | 625 | 625 | 620 | 620 | 6,000 | 620 |
| 2006-08-18 | 623 | 623 | 620 | 620 | 4,000 | 620 |
| 2006-08-17 | 623 | 623 | 620 | 620 | 11,000 | 620 |
| 2006-08-16 | 620 | 624 | 620 | 623 | 4,000 | 623 |
| 2006-08-15 | 620 | 625 | 620 | 620 | 5,000 | 620 |
| 2006-08-14 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2006-08-10 | 619 | 620 | 619 | 620 | 14,000 | 620 |
| 2006-08-08 | 615 | 615 | 601 | 601 | 5,000 | 601 |
| 2006-08-07 | 620 | 620 | 605 | 605 | 6,000 | 605 |
| 2006-08-04 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-08-03 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2006-08-02 | 650 | 650 | 603 | 633 | 13,000 | 633 |
| 2006-08-01 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 2006-07-31 | 589 | 609 | 589 | 609 | 8,000 | 609 |
| 2006-07-28 | 571 | 589 | 571 | 588 | 6,000 | 588 |
| 2006-07-27 | 571 | 575 | 562 | 570 | 11,000 | 570 |
| 2006-07-26 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 2006-07-25 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2006-07-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-07-21 | 622 | 626 | 620 | 620 | 8,000 | 620 |
| 2006-07-20 | 626 | 626 | 622 | 622 | 8,000 | 622 |
| 2006-07-19 | 630 | 630 | 626 | 626 | 5,000 | 626 |
| 2006-07-18 | 635 | 635 | 630 | 630 | 9,000 | 630 |
| 2006-07-14 | 640 | 640 | 635 | 635 | 5,000 | 635 |
| 2006-07-13 | 640 | 640 | 630 | 636 | 13,000 | 636 |
| 2006-07-12 | 651 | 651 | 640 | 640 | 37,000 | 640 |
| 2006-07-10 | 660 | 660 | 647 | 647 | 2,000 | 647 |
| 2006-07-07 | 640 | 664 | 640 | 664 | 11,000 | 664 |
| 2006-07-06 | 640 | 663 | 640 | 640 | 14,000 | 640 |
| 2006-07-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-07-03 | 651 | 651 | 630 | 635 | 12,000 | 635 |
| 2006-06-30 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2006-06-29 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-06-28 | 673 | 673 | 640 | 640 | 15,000 | 640 |
| 2006-06-27 | 690 | 700 | 670 | 670 | 33,000 | 670 |
| 2006-06-26 | 621 | 650 | 621 | 650 | 9,000 | 650 |
| 2006-06-23 | 621 | 621 | 612 | 621 | 8,000 | 621 |
| 2006-06-22 | 610 | 625 | 605 | 621 | 9,000 | 621 |
| 2006-06-21 | 610 | 630 | 610 | 630 | 2,000 | 630 |
| 2006-06-20 | 610 | 620 | 570 | 620 | 12,000 | 620 |
| 2006-06-19 | 650 | 650 | 621 | 621 | 5,000 | 621 |
| 2006-06-16 | 610 | 610 | 580 | 600 | 17,000 | 600 |
| 2006-06-15 | 570 | 573 | 531 | 539 | 28,000 | 539 |
| 2006-06-14 | 600 | 610 | 580 | 610 | 10,000 | 610 |
| 2006-06-13 | 630 | 630 | 600 | 600 | 11,000 | 600 |
| 2006-06-12 | 650 | 650 | 620 | 630 | 11,000 | 630 |
| 2006-06-09 | 650 | 700 | 650 | 670 | 7,000 | 670 |
| 2006-06-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-06-06 | 739 | 739 | 700 | 700 | 9,000 | 700 |
| 2006-06-05 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2006-06-02 | 745 | 745 | 736 | 736 | 15,000 | 736 |
| 2006-06-01 | 746 | 750 | 745 | 745 | 8,000 | 745 |
| 2006-05-31 | 779 | 779 | 746 | 746 | 9,000 | 746 |
| 2006-05-30 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2006-05-29 | 752 | 752 | 745 | 745 | 18,000 | 745 |
| 2006-05-26 | 750 | 750 | 741 | 743 | 7,000 | 743 |
| 2006-05-24 | 740 | 740 | 736 | 740 | 9,000 | 740 |
| 2006-05-23 | 785 | 785 | 768 | 768 | 12,000 | 768 |
| 2006-05-22 | 785 | 787 | 785 | 787 | 4,000 | 787 |
| 2006-05-19 | 779 | 797 | 775 | 797 | 12,000 | 797 |
| 2006-05-18 | 740 | 799 | 740 | 799 | 11,000 | 799 |
| 2006-05-17 | 740 | 755 | 740 | 755 | 8,000 | 755 |
| 2006-05-16 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2006-05-15 | 761 | 780 | 761 | 770 | 6,000 | 770 |
| 2006-05-12 | 750 | 795 | 750 | 795 | 12,000 | 795 |
| 2006-05-11 | 770 | 770 | 752 | 760 | 6,000 | 760 |
| 2006-05-10 | 800 | 800 | 750 | 790 | 14,000 | 790 |
| 2006-05-09 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2006-05-08 | 830 | 830 | 820 | 830 | 21,000 | 830 |
| 2006-05-02 | 769 | 780 | 768 | 780 | 14,000 | 780 |
| 2006-05-01 | 757 | 768 | 757 | 768 | 18,000 | 768 |
| 2006-04-28 | 759 | 760 | 755 | 757 | 7,000 | 757 |
| 2006-04-27 | 729 | 742 | 729 | 742 | 10,000 | 742 |
| 2006-04-26 | 749 | 749 | 728 | 740 | 15,000 | 740 |
| 2006-04-25 | 740 | 750 | 729 | 729 | 9,000 | 729 |
| 2006-04-24 | 742 | 742 | 720 | 740 | 9,000 | 740 |
| 2006-04-21 | 762 | 765 | 740 | 742 | 14,000 | 742 |
| 2006-04-20 | 800 | 800 | 777 | 782 | 17,000 | 782 |
| 2006-04-19 | 830 | 847 | 823 | 823 | 41,000 | 823 |
| 2006-04-18 | 785 | 825 | 771 | 825 | 32,000 | 825 |
| 2006-04-17 | 782 | 850 | 782 | 785 | 70,000 | 785 |
| 2006-04-14 | 749 | 780 | 745 | 778 | 31,000 | 778 |
| 2006-04-13 | 721 | 740 | 720 | 740 | 23,000 | 740 |
| 2006-04-12 | 728 | 730 | 720 | 720 | 24,000 | 720 |
| 2006-04-11 | 705 | 730 | 705 | 722 | 22,000 | 722 |
| 2006-04-10 | 695 | 705 | 691 | 705 | 40,000 | 705 |
| 2006-04-07 | 691 | 697 | 683 | 695 | 18,000 | 695 |
| 2006-04-06 | 673 | 690 | 673 | 690 | 9,000 | 690 |
| 2006-04-05 | 690 | 698 | 665 | 665 | 17,000 | 665 |
| 2006-04-04 | 680 | 690 | 680 | 690 | 21,000 | 690 |
| 2006-04-03 | 655 | 680 | 655 | 676 | 28,000 | 676 |
| 2006-03-31 | 650 | 655 | 645 | 654 | 9,000 | 654 |
| 2006-03-30 | 661 | 665 | 650 | 651 | 15,000 | 651 |
| 2006-03-29 | 639 | 650 | 635 | 650 | 18,000 | 650 |
| 2006-03-28 | 655 | 660 | 649 | 649 | 21,000 | 649 |
| 2006-03-27 | 665 | 665 | 650 | 655 | 12,000 | 655 |
| 2006-03-24 | 665 | 679 | 644 | 645 | 28,000 | 645 |
| 2006-03-23 | 640 | 670 | 621 | 665 | 56,000 | 665 |
| 2006-03-22 | 617 | 640 | 612 | 640 | 37,000 | 640 |
| 2006-03-20 | 610 | 617 | 602 | 617 | 14,000 | 617 |
| 2006-03-17 | 600 | 615 | 600 | 612 | 25,000 | 612 |
| 2006-03-16 | 591 | 625 | 580 | 580 | 53,000 | 580 |
| 2006-03-15 | 540 | 579 | 540 | 579 | 12,000 | 579 |
| 2006-03-13 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 2006-03-09 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 2006-03-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-03-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-03-03 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2006-03-02 | 535 | 535 | 526 | 526 | 12,000 | 526 |
| 2006-03-01 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2006-02-27 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2006-02-23 | 491 | 500 | 491 | 500 | 14,000 | 500 |
| 2006-02-22 | 471 | 481 | 471 | 481 | 7,000 | 481 |
| 2006-02-21 | 479 | 483 | 465 | 472 | 10,000 | 472 |
| 2006-02-20 | 492 | 492 | 492 | 492 | 8,000 | 492 |
| 2006-02-17 | 562 | 562 | 552 | 552 | 8,000 | 552 |
| 2006-02-16 | 571 | 571 | 566 | 566 | 2,000 | 566 |
| 2006-02-14 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-02-13 | 595 | 595 | 565 | 580 | 12,000 | 580 |
| 2006-02-10 | 598 | 600 | 585 | 590 | 17,000 | 590 |
| 2006-02-09 | 582 | 592 | 582 | 592 | 6,000 | 592 |
| 2006-02-08 | 560 | 570 | 560 | 570 | 17,000 | 570 |
| 2006-02-07 | 573 | 576 | 562 | 568 | 18,000 | 568 |
| 2006-02-06 | 603 | 603 | 585 | 585 | 11,000 | 585 |
| 2006-02-03 | 609 | 610 | 603 | 603 | 4,000 | 603 |
| 2006-02-02 | 605 | 610 | 604 | 610 | 26,000 | 610 |
| 2006-02-01 | 603 | 605 | 603 | 605 | 8,000 | 605 |
| 2006-01-31 | 619 | 619 | 600 | 604 | 7,000 | 604 |
| 2006-01-30 | 586 | 619 | 586 | 619 | 7,000 | 619 |
| 2006-01-27 | 610 | 620 | 600 | 606 | 33,000 | 606 |
| 2006-01-26 | 601 | 610 | 600 | 600 | 8,000 | 600 |
| 2006-01-25 | 590 | 590 | 590 | 590 | 13,000 | 590 |
| 2006-01-24 | 570 | 590 | 570 | 589 | 8,000 | 589 |
| 2006-01-23 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 2006-01-20 | 570 | 585 | 570 | 585 | 8,000 | 585 |
| 2006-01-19 | 570 | 579 | 570 | 573 | 20,000 | 573 |
| 2006-01-18 | 584 | 590 | 540 | 550 | 73,000 | 550 |
| 2006-01-17 | 575 | 590 | 575 | 580 | 33,000 | 580 |
| 2006-01-16 | 590 | 590 | 571 | 583 | 18,000 | 583 |
| 2006-01-13 | 570 | 582 | 561 | 582 | 28,000 | 582 |
| 2006-01-12 | 568 | 579 | 559 | 570 | 13,000 | 570 |
| 2006-01-11 | 550 | 568 | 550 | 568 | 7,000 | 568 |
| 2006-01-10 | 562 | 565 | 550 | 550 | 27,000 | 550 |
| 2006-01-06 | 559 | 562 | 551 | 562 | 11,000 | 562 |
| 2006-01-05 | 546 | 565 | 546 | 558 | 59,000 | 558 |
| 2006-01-04 | 541 | 550 | 541 | 550 | 31,000 | 550 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
