4026 神島化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 210 | 215 | 209 | 209 | 6,000 | 209 |
| 2009-12-28 | 209 | 215 | 209 | 210 | 7,000 | 210 |
| 2009-12-25 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-12-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-12-22 | 206 | 212 | 197 | 212 | 7,000 | 212 |
| 2009-12-21 | 226 | 226 | 212 | 212 | 11,000 | 212 |
| 2009-12-16 | 254 | 256 | 254 | 256 | 3,000 | 256 |
| 2009-12-15 | 230 | 245 | 230 | 245 | 4,000 | 245 |
| 2009-12-11 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2009-12-09 | 230 | 231 | 229 | 230 | 13,000 | 230 |
| 2009-12-08 | 210 | 229 | 209 | 229 | 15,000 | 229 |
| 2009-12-07 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-12-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-12-03 | 191 | 194 | 191 | 194 | 4,000 | 194 |
| 2009-12-01 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2009-11-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-11-27 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-11-26 | 218 | 218 | 192 | 200 | 7,000 | 200 |
| 2009-11-25 | 221 | 221 | 209 | 219 | 5,000 | 219 |
| 2009-11-17 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-11-13 | 275 | 275 | 265 | 265 | 6,000 | 265 |
| 2009-11-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-11-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-11-09 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2009-11-02 | 280 | 295 | 280 | 290 | 9,000 | 290 |
| 2009-10-30 | 280 | 285 | 274 | 285 | 11,000 | 285 |
| 2009-10-29 | 275 | 290 | 275 | 290 | 9,000 | 290 |
| 2009-10-28 | 287 | 290 | 285 | 288 | 13,000 | 288 |
| 2009-10-27 | 250 | 285 | 250 | 285 | 29,000 | 285 |
| 2009-10-26 | 224 | 253 | 224 | 253 | 34,000 | 253 |
| 2009-10-23 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2009-10-22 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2009-10-21 | 228 | 232 | 228 | 228 | 16,000 | 228 |
| 2009-10-19 | 220 | 220 | 210 | 215 | 3,000 | 215 |
| 2009-10-16 | 213 | 220 | 212 | 220 | 11,000 | 220 |
| 2009-10-14 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 2009-10-13 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2009-10-09 | 195 | 195 | 190 | 190 | 5,000 | 190 |
| 2009-10-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-10-07 | 195 | 195 | 186 | 186 | 11,000 | 186 |
| 2009-10-05 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2009-10-02 | 192 | 202 | 192 | 202 | 4,000 | 202 |
| 2009-10-01 | 215 | 215 | 201 | 202 | 15,000 | 202 |
| 2009-09-28 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 2009-09-25 | 240 | 240 | 230 | 235 | 8,000 | 235 |
| 2009-09-18 | 251 | 251 | 230 | 250 | 15,000 | 250 |
| 2009-09-17 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-09-15 | 264 | 270 | 260 | 270 | 38,000 | 270 |
| 2009-09-14 | 239 | 244 | 239 | 244 | 2,000 | 244 |
| 2009-09-08 | 231 | 255 | 230 | 255 | 6,000 | 255 |
| 2009-09-03 | 231 | 241 | 231 | 241 | 7,000 | 241 |
| 2009-09-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-09-01 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-08-31 | 241 | 245 | 241 | 245 | 2,000 | 245 |
| 2009-08-28 | 245 | 245 | 241 | 245 | 4,000 | 245 |
| 2009-08-27 | 250 | 250 | 241 | 241 | 4,000 | 241 |
| 2009-08-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-25 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 2009-08-24 | 265 | 265 | 263 | 265 | 9,000 | 265 |
| 2009-08-21 | 245 | 250 | 240 | 250 | 15,000 | 250 |
| 2009-08-20 | 247 | 250 | 247 | 248 | 6,000 | 248 |
| 2009-08-19 | 245 | 247 | 245 | 247 | 3,000 | 247 |
| 2009-08-18 | 247 | 270 | 245 | 255 | 13,000 | 255 |
| 2009-08-17 | 267 | 270 | 251 | 251 | 7,000 | 251 |
| 2009-08-14 | 295 | 295 | 264 | 282 | 22,000 | 282 |
| 2009-08-13 | 345 | 355 | 300 | 300 | 42,000 | 300 |
| 2009-08-12 | 324 | 378 | 324 | 345 | 59,000 | 345 |
| 2009-08-11 | 226 | 304 | 226 | 304 | 45,000 | 304 |
| 2009-08-10 | 204 | 224 | 199 | 224 | 97,000 | 224 |
| 2009-08-06 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2009-08-05 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2009-08-04 | 171 | 171 | 169 | 169 | 11,000 | 169 |
| 2009-08-03 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-07-30 | 169 | 174 | 169 | 174 | 2,000 | 174 |
| 2009-07-29 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2009-07-28 | 165 | 169 | 165 | 169 | 10,000 | 169 |
| 2009-07-27 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 2009-07-24 | 168 | 168 | 165 | 165 | 7,000 | 165 |
| 2009-07-23 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 2009-07-21 | 161 | 163 | 161 | 162 | 4,000 | 162 |
| 2009-07-17 | 175 | 175 | 171 | 171 | 2,000 | 171 |
| 2009-07-16 | 171 | 175 | 171 | 175 | 4,000 | 175 |
| 2009-07-15 | 170 | 183 | 166 | 181 | 5,000 | 181 |
| 2009-07-14 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2009-07-13 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2009-07-10 | 175 | 176 | 175 | 175 | 12,000 | 175 |
| 2009-07-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-07-08 | 182 | 182 | 180 | 180 | 2,000 | 180 |
| 2009-07-07 | 185 | 185 | 179 | 179 | 4,000 | 179 |
| 2009-07-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-07-03 | 181 | 188 | 181 | 188 | 3,000 | 188 |
| 2009-07-02 | 180 | 187 | 179 | 183 | 30,000 | 183 |
| 2009-07-01 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2009-06-29 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-06-26 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2009-06-25 | 200 | 205 | 200 | 200 | 8,000 | 200 |
| 2009-06-19 | 202 | 210 | 202 | 210 | 2,000 | 210 |
| 2009-06-18 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2009-06-17 | 205 | 213 | 203 | 211 | 13,000 | 211 |
| 2009-06-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-06-15 | 220 | 228 | 213 | 220 | 11,000 | 220 |
| 2009-06-12 | 195 | 215 | 194 | 215 | 18,000 | 215 |
| 2009-06-11 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 2009-06-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-08 | 200 | 200 | 192 | 199 | 4,000 | 199 |
| 2009-06-05 | 182 | 205 | 182 | 205 | 7,000 | 205 |
| 2009-06-04 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2009-06-01 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2009-05-28 | 191 | 191 | 191 | 191 | 10,000 | 191 |
| 2009-05-26 | 195 | 201 | 195 | 201 | 2,000 | 201 |
| 2009-05-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-05-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-05-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-05-13 | 203 | 203 | 200 | 200 | 4,000 | 200 |
| 2009-04-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-04-28 | 210 | 217 | 210 | 217 | 9,000 | 217 |
| 2009-04-27 | 236 | 236 | 230 | 230 | 2,000 | 230 |
| 2009-04-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-04-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-04-20 | 245 | 245 | 240 | 240 | 5,000 | 240 |
| 2009-04-16 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2009-04-15 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-04-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-04-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-07 | 259 | 264 | 259 | 264 | 4,000 | 264 |
| 2009-04-06 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-04-03 | 249 | 259 | 239 | 259 | 3,000 | 259 |
| 2009-04-02 | 235 | 249 | 235 | 249 | 2,000 | 249 |
| 2009-04-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-03-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-03-27 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2009-03-25 | 215 | 225 | 215 | 225 | 2,000 | 225 |
| 2009-03-24 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 2009-03-23 | 221 | 224 | 221 | 224 | 6,000 | 224 |
| 2009-03-19 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-03-18 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-03-17 | 220 | 220 | 210 | 210 | 6,000 | 210 |
| 2009-03-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-03-11 | 220 | 220 | 214 | 215 | 8,000 | 215 |
| 2009-03-10 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2009-03-09 | 229 | 229 | 210 | 215 | 9,000 | 215 |
| 2009-03-06 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2009-03-05 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-03-04 | 240 | 240 | 220 | 220 | 7,000 | 220 |
| 2009-03-03 | 220 | 230 | 220 | 230 | 8,000 | 230 |
| 2009-03-02 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2009-02-27 | 221 | 228 | 220 | 220 | 6,000 | 220 |
| 2009-02-26 | 224 | 224 | 219 | 219 | 2,000 | 219 |
| 2009-02-25 | 215 | 225 | 210 | 219 | 9,000 | 219 |
| 2009-02-24 | 215 | 220 | 215 | 215 | 23,000 | 215 |
| 2009-02-23 | 200 | 215 | 200 | 215 | 5,000 | 215 |
| 2009-02-13 | 185 | 215 | 185 | 215 | 5,000 | 215 |
| 2009-02-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-02-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-01-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-01-28 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2009-01-26 | 229 | 230 | 228 | 230 | 5,000 | 230 |
| 2009-01-23 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-01-21 | 220 | 234 | 220 | 224 | 8,000 | 224 |
| 2009-01-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-01-05 | 263 | 263 | 263 | 263 | 1,000 | 263 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
