4026 神島化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2010-12-29 | 183 | 185 | 183 | 185 | 2,000 | 185 |
| 2010-12-28 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-12-27 | 180 | 181 | 178 | 178 | 4,000 | 178 |
| 2010-12-24 | 180 | 181 | 178 | 180 | 11,000 | 180 |
| 2010-12-22 | 183 | 185 | 180 | 180 | 16,000 | 180 |
| 2010-12-21 | 186 | 187 | 184 | 185 | 13,000 | 185 |
| 2010-12-20 | 186 | 187 | 186 | 187 | 18,000 | 187 |
| 2010-12-17 | 188 | 188 | 185 | 185 | 12,000 | 185 |
| 2010-12-16 | 185 | 188 | 185 | 188 | 10,000 | 188 |
| 2010-12-15 | 187 | 189 | 187 | 188 | 7,000 | 188 |
| 2010-12-14 | 188 | 189 | 188 | 189 | 17,000 | 189 |
| 2010-12-13 | 185 | 188 | 185 | 188 | 19,000 | 188 |
| 2010-12-10 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2010-12-09 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2010-12-08 | 186 | 187 | 186 | 187 | 7,000 | 187 |
| 2010-12-07 | 186 | 187 | 183 | 187 | 18,000 | 187 |
| 2010-12-06 | 184 | 188 | 181 | 182 | 41,000 | 182 |
| 2010-12-03 | 178 | 179 | 178 | 179 | 10,000 | 179 |
| 2010-12-02 | 176 | 185 | 176 | 185 | 10,000 | 185 |
| 2010-12-01 | 174 | 174 | 174 | 174 | 6,000 | 174 |
| 2010-11-30 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2010-11-29 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2010-11-26 | 176 | 179 | 176 | 179 | 12,000 | 179 |
| 2010-11-25 | 177 | 177 | 171 | 176 | 5,000 | 176 |
| 2010-11-24 | 178 | 178 | 175 | 175 | 3,000 | 175 |
| 2010-11-22 | 178 | 178 | 176 | 176 | 4,000 | 176 |
| 2010-11-19 | 170 | 184 | 170 | 184 | 13,000 | 184 |
| 2010-11-18 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 2010-11-16 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2010-11-11 | 176 | 176 | 172 | 175 | 8,000 | 175 |
| 2010-11-10 | 180 | 180 | 175 | 175 | 5,000 | 175 |
| 2010-11-05 | 171 | 180 | 171 | 180 | 4,000 | 180 |
| 2010-11-04 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-11-01 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-10-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2010-10-28 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 2010-10-27 | 178 | 180 | 178 | 180 | 4,000 | 180 |
| 2010-10-26 | 175 | 180 | 175 | 180 | 9,000 | 180 |
| 2010-10-25 | 170 | 180 | 170 | 180 | 6,000 | 180 |
| 2010-10-22 | 174 | 174 | 170 | 170 | 3,000 | 170 |
| 2010-10-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-10-14 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2010-10-07 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-10-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-09-30 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 2010-09-28 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2010-09-24 | 190 | 196 | 190 | 196 | 4,000 | 196 |
| 2010-09-22 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-09-21 | 190 | 191 | 185 | 191 | 5,000 | 191 |
| 2010-09-17 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2010-09-14 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-09-13 | 191 | 194 | 191 | 194 | 6,000 | 194 |
| 2010-09-10 | 195 | 204 | 195 | 204 | 4,000 | 204 |
| 2010-09-09 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2010-09-03 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-09-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-08-31 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2010-08-30 | 204 | 204 | 204 | 204 | 20,000 | 204 |
| 2010-08-27 | 195 | 204 | 195 | 204 | 10,000 | 204 |
| 2010-08-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-08-23 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-08-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-08-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-08-11 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 2010-08-10 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2010-08-02 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2010-07-30 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2010-07-29 | 208 | 208 | 201 | 201 | 4,000 | 201 |
| 2010-07-28 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 2010-07-26 | 200 | 208 | 195 | 195 | 7,000 | 195 |
| 2010-07-22 | 195 | 195 | 190 | 190 | 6,000 | 190 |
| 2010-07-16 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2010-07-15 | 203 | 204 | 203 | 204 | 2,000 | 204 |
| 2010-07-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-07-13 | 201 | 204 | 200 | 200 | 3,000 | 200 |
| 2010-07-12 | 201 | 201 | 201 | 201 | 11,000 | 201 |
| 2010-07-09 | 204 | 204 | 201 | 201 | 10,000 | 201 |
| 2010-07-08 | 207 | 210 | 207 | 210 | 4,000 | 210 |
| 2010-07-07 | 204 | 205 | 202 | 205 | 34,000 | 205 |
| 2010-07-06 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-07-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-07-01 | 199 | 208 | 199 | 205 | 8,000 | 205 |
| 2010-06-30 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2010-06-28 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2010-06-24 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-06-22 | 218 | 218 | 215 | 215 | 2,000 | 215 |
| 2010-06-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-06-18 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-06-17 | 212 | 220 | 212 | 220 | 2,000 | 220 |
| 2010-06-16 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-06-15 | 216 | 217 | 215 | 216 | 5,000 | 216 |
| 2010-06-14 | 217 | 224 | 215 | 215 | 9,000 | 215 |
| 2010-06-11 | 222 | 230 | 222 | 225 | 8,000 | 225 |
| 2010-06-09 | 213 | 222 | 213 | 222 | 3,000 | 222 |
| 2010-06-01 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2010-05-31 | 218 | 218 | 213 | 213 | 5,000 | 213 |
| 2010-05-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-05-27 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2010-05-26 | 218 | 218 | 203 | 210 | 4,000 | 210 |
| 2010-05-25 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-05-21 | 208 | 210 | 208 | 210 | 2,000 | 210 |
| 2010-05-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-05-18 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-05-17 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2010-05-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-05-11 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2010-05-10 | 216 | 218 | 216 | 218 | 2,000 | 218 |
| 2010-05-07 | 232 | 234 | 210 | 215 | 16,000 | 215 |
| 2010-04-30 | 247 | 247 | 240 | 240 | 6,000 | 240 |
| 2010-04-28 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2010-04-26 | 245 | 247 | 245 | 247 | 7,000 | 247 |
| 2010-04-23 | 240 | 242 | 240 | 242 | 8,000 | 242 |
| 2010-04-22 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2010-04-21 | 236 | 239 | 236 | 239 | 8,000 | 239 |
| 2010-04-19 | 233 | 233 | 231 | 231 | 7,000 | 231 |
| 2010-04-16 | 231 | 231 | 231 | 231 | 6,000 | 231 |
| 2010-04-15 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 2010-04-14 | 232 | 232 | 230 | 230 | 11,000 | 230 |
| 2010-04-13 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 2010-04-12 | 238 | 238 | 230 | 230 | 7,000 | 230 |
| 2010-04-09 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2010-04-08 | 227 | 231 | 227 | 230 | 5,000 | 230 |
| 2010-04-07 | 230 | 231 | 225 | 227 | 5,000 | 227 |
| 2010-04-06 | 219 | 225 | 219 | 225 | 22,000 | 225 |
| 2010-04-05 | 216 | 216 | 211 | 214 | 9,000 | 214 |
| 2010-04-02 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2010-04-01 | 219 | 220 | 219 | 220 | 6,000 | 220 |
| 2010-03-31 | 219 | 219 | 218 | 218 | 6,000 | 218 |
| 2010-03-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-03-29 | 216 | 217 | 215 | 216 | 7,000 | 216 |
| 2010-03-26 | 217 | 217 | 216 | 216 | 7,000 | 216 |
| 2010-03-25 | 220 | 220 | 216 | 216 | 6,000 | 216 |
| 2010-03-24 | 220 | 220 | 216 | 220 | 10,000 | 220 |
| 2010-03-23 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-03-19 | 234 | 234 | 229 | 229 | 4,000 | 229 |
| 2010-03-18 | 236 | 236 | 231 | 231 | 6,000 | 231 |
| 2010-03-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2010-03-16 | 227 | 230 | 226 | 227 | 6,000 | 227 |
| 2010-03-15 | 236 | 236 | 222 | 227 | 16,000 | 227 |
| 2010-03-12 | 220 | 249 | 220 | 237 | 31,000 | 237 |
| 2010-03-11 | 213 | 213 | 206 | 212 | 9,000 | 212 |
| 2010-03-10 | 212 | 213 | 212 | 212 | 5,000 | 212 |
| 2010-03-09 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2010-03-08 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2010-03-05 | 203 | 209 | 203 | 209 | 6,000 | 209 |
| 2010-03-02 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 2010-03-01 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2010-02-25 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-02-24 | 198 | 198 | 193 | 193 | 2,000 | 193 |
| 2010-02-19 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-02-17 | 204 | 204 | 197 | 197 | 6,000 | 197 |
| 2010-02-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-02-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-02-12 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2010-02-10 | 195 | 195 | 193 | 193 | 3,000 | 193 |
| 2010-02-09 | 197 | 200 | 197 | 200 | 11,000 | 200 |
| 2010-02-08 | 199 | 199 | 196 | 196 | 3,000 | 196 |
| 2010-02-05 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-02-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-02-03 | 198 | 201 | 198 | 200 | 3,000 | 200 |
| 2010-02-02 | 201 | 201 | 197 | 197 | 3,000 | 197 |
| 2010-02-01 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2010-01-29 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2010-01-28 | 200 | 205 | 200 | 205 | 9,000 | 205 |
| 2010-01-27 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2010-01-26 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2010-01-25 | 201 | 209 | 201 | 209 | 3,000 | 209 |
| 2010-01-22 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-01-21 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-01-20 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 2010-01-18 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-01-15 | 220 | 220 | 210 | 210 | 7,000 | 210 |
| 2010-01-14 | 215 | 220 | 208 | 213 | 9,000 | 213 |
| 2010-01-13 | 215 | 215 | 200 | 200 | 7,000 | 200 |
| 2010-01-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-01-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-01-06 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-01-04 | 207 | 207 | 207 | 207 | 1,000 | 207 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
