4026 神島化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2008-12-26 | 235 | 260 | 235 | 260 | 4,000 | 260 |
| 2008-12-25 | 220 | 230 | 220 | 230 | 7,000 | 230 |
| 2008-12-24 | 260 | 260 | 250 | 250 | 8,000 | 250 |
| 2008-12-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-12-18 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-12-16 | 325 | 325 | 295 | 325 | 15,000 | 325 |
| 2008-12-15 | 245 | 245 | 245 | 245 | 14,000 | 245 |
| 2008-12-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-12-11 | 200 | 212 | 200 | 212 | 7,000 | 212 |
| 2008-12-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-12-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-11-28 | 180 | 180 | 180 | 180 | 14,000 | 180 |
| 2008-11-27 | 160 | 180 | 160 | 180 | 3,000 | 180 |
| 2008-11-25 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-11-21 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-11-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-11-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-11-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-11-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-10-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-10-28 | 220 | 225 | 220 | 220 | 20,000 | 220 |
| 2008-10-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-10-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-10-14 | 220 | 235 | 220 | 235 | 3,000 | 235 |
| 2008-10-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-10-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-10-06 | 235 | 235 | 223 | 223 | 3,000 | 223 |
| 2008-10-01 | 280 | 280 | 255 | 255 | 2,000 | 255 |
| 2008-09-30 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2008-09-29 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2008-09-26 | 263 | 275 | 263 | 275 | 4,000 | 275 |
| 2008-09-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-09-19 | 280 | 285 | 280 | 285 | 9,000 | 285 |
| 2008-09-18 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2008-09-17 | 250 | 280 | 250 | 280 | 8,000 | 280 |
| 2008-09-16 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2008-09-12 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-09-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-09-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-09-03 | 264 | 264 | 255 | 255 | 3,000 | 255 |
| 2008-08-29 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2008-08-28 | 277 | 277 | 277 | 277 | 13,000 | 277 |
| 2008-08-27 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2008-08-26 | 260 | 272 | 260 | 272 | 5,000 | 272 |
| 2008-08-21 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2008-08-19 | 257 | 260 | 255 | 260 | 4,000 | 260 |
| 2008-08-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-08-14 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 2008-08-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-12 | 285 | 285 | 275 | 275 | 2,000 | 275 |
| 2008-08-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-08-04 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-07-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-07-29 | 325 | 325 | 325 | 325 | 12,000 | 325 |
| 2008-07-28 | 309 | 325 | 309 | 325 | 3,000 | 325 |
| 2008-07-25 | 314 | 315 | 307 | 307 | 4,000 | 307 |
| 2008-07-23 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-07-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-16 | 360 | 360 | 350 | 350 | 16,000 | 350 |
| 2008-07-15 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2008-07-14 | 315 | 330 | 315 | 325 | 9,000 | 325 |
| 2008-07-11 | 300 | 315 | 300 | 315 | 9,000 | 315 |
| 2008-07-02 | 322 | 322 | 310 | 310 | 7,000 | 310 |
| 2008-07-01 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2008-06-30 | 300 | 310 | 300 | 305 | 7,000 | 305 |
| 2008-06-27 | 293 | 300 | 293 | 300 | 2,000 | 300 |
| 2008-06-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-06-24 | 273 | 278 | 273 | 278 | 2,000 | 278 |
| 2008-06-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2008-06-16 | 296 | 298 | 283 | 283 | 4,000 | 283 |
| 2008-06-13 | 275 | 295 | 275 | 295 | 6,000 | 295 |
| 2008-06-12 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-06-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-06-06 | 267 | 276 | 266 | 272 | 6,000 | 272 |
| 2008-06-05 | 266 | 266 | 262 | 263 | 7,000 | 263 |
| 2008-06-03 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2008-06-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-05-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-05-29 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2008-05-28 | 284 | 310 | 283 | 310 | 9,000 | 310 |
| 2008-05-27 | 272 | 283 | 272 | 283 | 8,000 | 283 |
| 2008-05-19 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2008-05-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-05-14 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-05-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-05-01 | 310 | 320 | 310 | 310 | 8,000 | 310 |
| 2008-04-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-28 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2008-04-25 | 290 | 296 | 290 | 295 | 3,000 | 295 |
| 2008-04-24 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 2008-04-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-04-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-04-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-04-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-04-15 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-04-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-04-07 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-04-03 | 280 | 295 | 280 | 281 | 5,000 | 281 |
| 2008-04-02 | 303 | 303 | 300 | 300 | 3,000 | 300 |
| 2008-03-31 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-03-28 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2008-03-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-03-26 | 295 | 297 | 295 | 297 | 3,000 | 297 |
| 2008-03-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-03-24 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-03-19 | 310 | 310 | 310 | 310 | 30,000 | 310 |
| 2008-03-17 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-03-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-03-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-03-12 | 292 | 296 | 291 | 296 | 12,000 | 296 |
| 2008-03-11 | 336 | 336 | 281 | 284 | 24,000 | 284 |
| 2008-03-10 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-03-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-03-06 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-03-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-03-03 | 374 | 374 | 374 | 374 | 11,000 | 374 |
| 2008-02-29 | 364 | 379 | 364 | 379 | 7,000 | 379 |
| 2008-02-26 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-02-25 | 374 | 374 | 373 | 374 | 7,000 | 374 |
| 2008-02-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-02-21 | 374 | 374 | 374 | 374 | 11,000 | 374 |
| 2008-02-20 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-02-19 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2008-02-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-02-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-02-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-01-31 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2008-01-29 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2008-01-28 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2008-01-22 | 390 | 390 | 345 | 345 | 2,000 | 345 |
| 2008-01-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-01-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-01-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-01-07 | 347 | 348 | 347 | 348 | 2,000 | 348 |
| 2008-01-04 | 392 | 392 | 392 | 392 | 9,000 | 392 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
