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
2009-12-292102152092096,000209
2009-12-282092152092107,000210
2009-12-252072072072071,000207
2009-12-242122122122121,000212
2009-12-222062121972127,000212
2009-12-2122622621221211,000212
2009-12-162542562542563,000256
2009-12-152302452302454,000245
2009-12-1123023023023014,000230
2009-12-0923023122923013,000230
2009-12-0821022920922915,000229
2009-12-072102102102102,000210
2009-12-042002002002002,000200
2009-12-031911941911944,000194
2009-12-011911911911914,000191
2009-11-302002002002005,000200
2009-11-272002002002005,000200
2009-11-262182181922007,000200
2009-11-252212212092195,000219
2009-11-172562562562561,000256
2009-11-132752752652656,000265
2009-11-122702702702701,000270
2009-11-112702702702701,000270
2009-11-092802802802805,000280
2009-11-022802952802909,000290
2009-10-3028028527428511,000285
2009-10-292752902752909,000290
2009-10-2828729028528813,000288
2009-10-2725028525028529,000285
2009-10-2622425322425334,000253
2009-10-232392392392392,000239
2009-10-222392392392392,000239
2009-10-2122823222822816,000228
2009-10-192202202102153,000215
2009-10-1621322021222011,000220
2009-10-142002052002054,000205
2009-10-132092092092093,000209
2009-10-091951951901905,000190
2009-10-081901901901901,000190
2009-10-0719519518618611,000186
2009-10-052102102102106,000210
2009-10-021922021922024,000202
2009-10-0121521520120215,000202
2009-09-282352402352404,000240
2009-09-252402402302358,000235
2009-09-1825125123025015,000250
2009-09-172552552552552,000255
2009-09-1526427026027038,000270
2009-09-142392442392442,000244
2009-09-082312552302556,000255
2009-09-032312412312417,000241
2009-09-022402402402402,000240
2009-09-012402402402402,000240
2009-08-312412452412452,000245
2009-08-282452452412454,000245
2009-08-272502502412414,000241
2009-08-262502502502501,000250
2009-08-252502602502603,000260
2009-08-242652652632659,000265
2009-08-2124525024025015,000250
2009-08-202472502472486,000248
2009-08-192452472452473,000247
2009-08-1824727024525513,000255
2009-08-172672702512517,000251
2009-08-1429529526428222,000282
2009-08-1334535530030042,000300
2009-08-1232437832434559,000345
2009-08-1122630422630445,000304
2009-08-1020422419922497,000224
2009-08-061741741741745,000174
2009-08-051741741741745,000174
2009-08-0417117116916911,000169
2009-08-031711711711711,000171
2009-07-301691741691742,000174
2009-07-291691691691693,000169
2009-07-2816516916516910,000169
2009-07-271651701651702,000170
2009-07-241681681651657,000165
2009-07-231691691681682,000168
2009-07-211611631611624,000162
2009-07-171751751711712,000171
2009-07-161711751711754,000175
2009-07-151701831661815,000181
2009-07-141751751751755,000175
2009-07-131751751751755,000175
2009-07-1017517617517512,000175
2009-07-091801801801802,000180
2009-07-081821821801802,000180
2009-07-071851851791794,000179
2009-07-061951951951951,000195
2009-07-031811881811883,000188
2009-07-0218018717918330,000183
2009-07-011801801801804,000180
2009-06-291901901901902,000190
2009-06-261991991991992,000199
2009-06-252002052002008,000200
2009-06-192022102022102,000210
2009-06-182122122122123,000212
2009-06-1720521320321113,000211
2009-06-162252252252252,000225
2009-06-1522022821322011,000220
2009-06-1219521519421518,000215
2009-06-111951951901904,000190
2009-06-092002002002001,000200
2009-06-082002001921994,000199
2009-06-051822051822057,000205
2009-06-041921921921922,000192
2009-06-011921921921923,000192
2009-05-2819119119119110,000191
2009-05-261952011952012,000201
2009-05-251901901901901,000190
2009-05-151951951951951,000195
2009-05-142002002002001,000200
2009-05-132032032002004,000200
2009-04-302172172172171,000217
2009-04-282102172102179,000217
2009-04-272362362302302,000230
2009-04-242262262262261,000226
2009-04-212402402402402,000240
2009-04-202452452402405,000240
2009-04-162652652652653,000265
2009-04-152302302302303,000230
2009-04-102452452452451,000245
2009-04-092702702702701,000270
2009-04-072592642592644,000264
2009-04-062592592592591,000259
2009-04-032492592392593,000259
2009-04-022352492352492,000249
2009-04-012702702702701,000270
2009-03-312502502502501,000250
2009-03-272252302252304,000230
2009-03-252152252152252,000225
2009-03-242102202102202,000220
2009-03-232212242212246,000224
2009-03-192112112112111,000211
2009-03-182072072072071,000207
2009-03-172202202102106,000210
2009-03-132202202202201,000220
2009-03-112202202142158,000215
2009-03-102192202192202,000220
2009-03-092292292102159,000215
2009-03-062392392392394,000239
2009-03-052242242242241,000224
2009-03-042402402202207,000220
2009-03-032202302202308,000230
2009-03-022202202202205,000220
2009-02-272212282202206,000220
2009-02-262242242192192,000219
2009-02-252152252102199,000219
2009-02-2421522021521523,000215
2009-02-232002152002155,000215
2009-02-131852151852155,000215
2009-02-092002002002002,000200
2009-02-052002002002001,000200
2009-01-292252252252251,000225
2009-01-2823023023023011,000230
2009-01-262292302282305,000230
2009-01-232292292292291,000229
2009-01-212202342202248,000224
2009-01-202502502502501,000250
2009-01-052632632632631,000263

分割・併合履歴 : [1997-10-28]1株→1.1株