4026 神島化学工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283913923913924,000392
2007-12-273903913903913,000391
2007-12-264004004004002,000400
2007-12-2540040139940011,000400
2007-12-214104114104114,000411
2007-12-2044044041041012,000410
2007-12-194504504504502,000450
2007-12-174704704704705,000470
2007-12-144704704704703,000470
2007-12-134714714714711,000471
2007-12-1148548548548529,000485
2007-12-104854854854852,000485
2007-12-074804904804902,000490
2007-12-064904904854854,000485
2007-12-054894904894903,000490
2007-12-044904904904901,000490
2007-12-034704704704702,000470
2007-11-304704704704708,000470
2007-11-294804904804903,000490
2007-11-284804804804807,000480
2007-11-274904904804803,000480
2007-11-264904904904901,000490
2007-11-224904904904903,000490
2007-11-204904904854856,000485
2007-11-164904904904901,000490
2007-11-154904904904908,000490
2007-11-144814904814905,000490
2007-11-134904904904903,000490
2007-11-124904904904903,000490
2007-11-094904904904905,000490
2007-11-084954954904906,000490
2007-11-074965104954959,000495
2007-11-055105105105104,000510
2007-11-015305305115117,000511
2007-10-3151051050051013,000510
2007-10-3051051051051017,000510
2007-10-294905104905108,000510
2007-10-255005004854854,000485
2007-10-245105105105101,000510
2007-10-235005305005206,000520
2007-10-224904904904904,000490
2007-10-194904904904902,000490
2007-10-184904904904902,000490
2007-10-174904904904902,000490
2007-10-164904904904901,000490
2007-10-124904904904901,000490
2007-10-104904904904903,000490
2007-10-095005004904903,000490
2007-10-055005005005005,000500
2007-10-045105105105101,000510
2007-10-035005005005002,000500
2007-10-025005005005002,000500
2007-10-0151051050050024,000500
2007-09-275055055005003,000500
2007-09-2652052148048014,000480
2007-09-215305305305302,000530
2007-09-195305305305301,000530
2007-09-185305305305303,000530
2007-09-135305305305302,000530
2007-09-055695695335337,000533
2007-09-045905905705703,000570
2007-08-3160060054058025,000580
2007-08-305245505235508,000550
2007-08-2952052152052112,000521
2007-08-285155205155204,000520
2007-08-235105105105102,000510
2007-08-225195195195191,000519
2007-08-2152052052052018,000520
2007-08-205205205205204,000520
2007-08-175305305205203,000520
2007-08-165215305215302,000530
2007-08-155215305165307,000530
2007-08-145505505505501,000550
2007-08-105505505505502,000550
2007-08-085505505505505,000550
2007-08-025505505505503,000550
2007-08-015535605535604,000560
2007-07-315605605605601,000560
2007-07-305615745615742,000574
2007-07-275755755755756,000575
2007-07-265755755755751,000575
2007-07-205755755755752,000575
2007-07-175715755715759,000575
2007-07-1358058157157127,000571
2007-07-1259959957957910,000579
2007-07-115755755735732,000573
2007-07-105805805705724,000572
2007-07-096006005905906,000590
2007-07-065805805645705,000570
2007-07-0561061058258412,000584
2007-07-0462062059459461,000594
2007-07-035445445445446,000544
2007-07-025065065065062,000506
2007-06-295065065065063,000506
2007-06-285005065005063,000506
2007-06-2749251049050014,000500
2007-06-2650551550551112,000511
2007-06-254904904904901,000490
2007-06-214804804804801,000480
2007-06-204954954954951,000495
2007-06-195005005005001,000500
2007-06-185005005005001,000500
2007-06-115005005005003,000500
2007-06-084964964964961,000496
2007-06-075005005005004,000500
2007-06-065015014914913,000491
2007-06-055015015015011,000501
2007-06-015005035005019,000501
2007-05-315005005005001,000500
2007-05-2850150750050713,000507
2007-05-255055055005008,000500
2007-05-245055055055051,000505
2007-05-175005055005055,000505
2007-05-165055054864964,000496
2007-05-155055105055053,000505
2007-05-115105105105101,000510
2007-05-104965184965186,000518
2007-05-095175175165163,000516
2007-05-085205205205201,000520
2007-05-025205205205201,000520
2007-05-015305305305304,000530
2007-04-275325325305304,000530
2007-04-265355355305302,000530
2007-04-255315405315403,000540
2007-04-2451554051554015,000540
2007-04-235705755705753,000575
2007-04-205705705705701,000570
2007-04-176106106006003,000600
2007-04-126106106106108,000610
2007-04-095905905905901,000590
2007-04-065705705705702,000570
2007-04-056006006006001,000600
2007-04-046006006006002,000600
2007-04-036256296256253,000625
2007-03-306106296106298,000629
2007-03-296006106006105,000610
2007-03-285906005906002,000600
2007-03-275905905905901,000590
2007-03-265705705705701,000570
2007-03-235705705705701,000570
2007-03-225715715615719,000571
2007-03-166306306306301,000630
2007-03-126406406356352,000635
2007-03-0963063063063016,000630
2007-03-086306306306302,000630
2007-03-076456456306309,000630
2007-03-066456456456457,000645
2007-03-0564564564564514,000645
2007-03-026526526466468,000646
2007-03-016506586506508,000650
2007-02-2864564564064516,000645
2007-02-276306406306403,000640
2007-02-2360061560061524,000615
2007-02-226006006006004,000600
2007-02-216006006006003,000600
2007-02-196556556006009,000600
2007-02-165956005956005,000600
2007-02-155905905905902,000590
2007-02-145955955955952,000595
2007-02-135935935935931,000593
2007-02-095905955905954,000595
2007-02-085895955895906,000590
2007-02-075555555555555,000555
2007-02-0655555555055013,000550
2007-02-0258058055555512,000555
2007-02-0158058054055012,000550
2007-01-3054755854755810,000558
2007-01-295475575255579,000557
2007-01-265325475325474,000547
2007-01-255325425325323,000532
2007-01-245225325225323,000532
2007-01-225125415125415,000541
2007-01-195525525525521,000552
2007-01-175425425425421,000542
2007-01-165355505355505,000550
2007-01-155505755505754,000575
2007-01-095755755755753,000575
2007-01-055795795355686,000568
2007-01-045395395395391,000539

分割・併合履歴 : [1997-10-28]1株→1.1株