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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 391 | 392 | 391 | 392 | 4,000 | 392 |
| 2007-12-27 | 390 | 391 | 390 | 391 | 3,000 | 391 |
| 2007-12-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-12-25 | 400 | 401 | 399 | 400 | 11,000 | 400 |
| 2007-12-21 | 410 | 411 | 410 | 411 | 4,000 | 411 |
| 2007-12-20 | 440 | 440 | 410 | 410 | 12,000 | 410 |
| 2007-12-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-12-17 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2007-12-14 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2007-12-13 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2007-12-11 | 485 | 485 | 485 | 485 | 29,000 | 485 |
| 2007-12-10 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2007-12-07 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2007-12-06 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2007-12-05 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 2007-12-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-12-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-11-30 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2007-11-29 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2007-11-28 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2007-11-27 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2007-11-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-11-22 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-11-20 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 2007-11-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-11-15 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2007-11-14 | 481 | 490 | 481 | 490 | 5,000 | 490 |
| 2007-11-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-11-12 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-11-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2007-11-08 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 2007-11-07 | 496 | 510 | 495 | 495 | 9,000 | 495 |
| 2007-11-05 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2007-11-01 | 530 | 530 | 511 | 511 | 7,000 | 511 |
| 2007-10-31 | 510 | 510 | 500 | 510 | 13,000 | 510 |
| 2007-10-30 | 510 | 510 | 510 | 510 | 17,000 | 510 |
| 2007-10-29 | 490 | 510 | 490 | 510 | 8,000 | 510 |
| 2007-10-25 | 500 | 500 | 485 | 485 | 4,000 | 485 |
| 2007-10-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-10-23 | 500 | 530 | 500 | 520 | 6,000 | 520 |
| 2007-10-22 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2007-10-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-10-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-10-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-10-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-10-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-10-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-10-09 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2007-10-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2007-10-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-10-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-10-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-10-01 | 510 | 510 | 500 | 500 | 24,000 | 500 |
| 2007-09-27 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2007-09-26 | 520 | 521 | 480 | 480 | 14,000 | 480 |
| 2007-09-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-09-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-09-18 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2007-09-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-09-05 | 569 | 569 | 533 | 533 | 7,000 | 533 |
| 2007-09-04 | 590 | 590 | 570 | 570 | 3,000 | 570 |
| 2007-08-31 | 600 | 600 | 540 | 580 | 25,000 | 580 |
| 2007-08-30 | 524 | 550 | 523 | 550 | 8,000 | 550 |
| 2007-08-29 | 520 | 521 | 520 | 521 | 12,000 | 521 |
| 2007-08-28 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 2007-08-23 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-08-22 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-08-21 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 2007-08-20 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2007-08-17 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2007-08-16 | 521 | 530 | 521 | 530 | 2,000 | 530 |
| 2007-08-15 | 521 | 530 | 516 | 530 | 7,000 | 530 |
| 2007-08-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-08-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-08-08 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2007-08-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2007-08-01 | 553 | 560 | 553 | 560 | 4,000 | 560 |
| 2007-07-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-07-30 | 561 | 574 | 561 | 574 | 2,000 | 574 |
| 2007-07-27 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2007-07-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-07-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-07-17 | 571 | 575 | 571 | 575 | 9,000 | 575 |
| 2007-07-13 | 580 | 581 | 571 | 571 | 27,000 | 571 |
| 2007-07-12 | 599 | 599 | 579 | 579 | 10,000 | 579 |
| 2007-07-11 | 575 | 575 | 573 | 573 | 2,000 | 573 |
| 2007-07-10 | 580 | 580 | 570 | 572 | 4,000 | 572 |
| 2007-07-09 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 2007-07-06 | 580 | 580 | 564 | 570 | 5,000 | 570 |
| 2007-07-05 | 610 | 610 | 582 | 584 | 12,000 | 584 |
| 2007-07-04 | 620 | 620 | 594 | 594 | 61,000 | 594 |
| 2007-07-03 | 544 | 544 | 544 | 544 | 6,000 | 544 |
| 2007-07-02 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2007-06-29 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2007-06-28 | 500 | 506 | 500 | 506 | 3,000 | 506 |
| 2007-06-27 | 492 | 510 | 490 | 500 | 14,000 | 500 |
| 2007-06-26 | 505 | 515 | 505 | 511 | 12,000 | 511 |
| 2007-06-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-06-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-06-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-06-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-06-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-06-11 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2007-06-08 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2007-06-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-06-06 | 501 | 501 | 491 | 491 | 3,000 | 491 |
| 2007-06-05 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2007-06-01 | 500 | 503 | 500 | 501 | 9,000 | 501 |
| 2007-05-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-05-28 | 501 | 507 | 500 | 507 | 13,000 | 507 |
| 2007-05-25 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 2007-05-24 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-05-17 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 2007-05-16 | 505 | 505 | 486 | 496 | 4,000 | 496 |
| 2007-05-15 | 505 | 510 | 505 | 505 | 3,000 | 505 |
| 2007-05-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-05-10 | 496 | 518 | 496 | 518 | 6,000 | 518 |
| 2007-05-09 | 517 | 517 | 516 | 516 | 3,000 | 516 |
| 2007-05-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-05-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-05-01 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2007-04-27 | 532 | 532 | 530 | 530 | 4,000 | 530 |
| 2007-04-26 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2007-04-25 | 531 | 540 | 531 | 540 | 3,000 | 540 |
| 2007-04-24 | 515 | 540 | 515 | 540 | 15,000 | 540 |
| 2007-04-23 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 2007-04-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-04-17 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2007-04-12 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2007-04-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-04-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-04-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-04-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-04-03 | 625 | 629 | 625 | 625 | 3,000 | 625 |
| 2007-03-30 | 610 | 629 | 610 | 629 | 8,000 | 629 |
| 2007-03-29 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 2007-03-28 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2007-03-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-03-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-03-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-03-22 | 571 | 571 | 561 | 571 | 9,000 | 571 |
| 2007-03-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-03-12 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2007-03-09 | 630 | 630 | 630 | 630 | 16,000 | 630 |
| 2007-03-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-03-07 | 645 | 645 | 630 | 630 | 9,000 | 630 |
| 2007-03-06 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 2007-03-05 | 645 | 645 | 645 | 645 | 14,000 | 645 |
| 2007-03-02 | 652 | 652 | 646 | 646 | 8,000 | 646 |
| 2007-03-01 | 650 | 658 | 650 | 650 | 8,000 | 650 |
| 2007-02-28 | 645 | 645 | 640 | 645 | 16,000 | 645 |
| 2007-02-27 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2007-02-23 | 600 | 615 | 600 | 615 | 24,000 | 615 |
| 2007-02-22 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2007-02-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-02-19 | 655 | 655 | 600 | 600 | 9,000 | 600 |
| 2007-02-16 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 2007-02-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-02-14 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2007-02-13 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2007-02-09 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 2007-02-08 | 589 | 595 | 589 | 590 | 6,000 | 590 |
| 2007-02-07 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2007-02-06 | 555 | 555 | 550 | 550 | 13,000 | 550 |
| 2007-02-02 | 580 | 580 | 555 | 555 | 12,000 | 555 |
| 2007-02-01 | 580 | 580 | 540 | 550 | 12,000 | 550 |
| 2007-01-30 | 547 | 558 | 547 | 558 | 10,000 | 558 |
| 2007-01-29 | 547 | 557 | 525 | 557 | 9,000 | 557 |
| 2007-01-26 | 532 | 547 | 532 | 547 | 4,000 | 547 |
| 2007-01-25 | 532 | 542 | 532 | 532 | 3,000 | 532 |
| 2007-01-24 | 522 | 532 | 522 | 532 | 3,000 | 532 |
| 2007-01-22 | 512 | 541 | 512 | 541 | 5,000 | 541 |
| 2007-01-19 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2007-01-17 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-01-16 | 535 | 550 | 535 | 550 | 5,000 | 550 |
| 2007-01-15 | 550 | 575 | 550 | 575 | 4,000 | 575 |
| 2007-01-09 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2007-01-05 | 579 | 579 | 535 | 568 | 6,000 | 568 |
| 2007-01-04 | 539 | 539 | 539 | 539 | 1,000 | 539 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
