1. HOME >
  2. 株価時系列 >
  3. 4026 >
  4. 2011年

4026 神島化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292402402402402,000240
2011-12-282402402402404,000240
2011-12-222402402402401,000240
2011-12-212362362362363,000236
2011-12-162352492352496,000249
2011-12-152342382342365,000236
2011-12-1424525024525012,000250
2011-12-132362452362456,000245
2011-12-122352352352352,000235
2011-12-082272342272342,000234
2011-12-062352352352353,000235
2011-12-052422422422421,000242
2011-12-022452452452451,000245
2011-12-012502502502501,000250
2011-11-302272452262453,000245
2011-11-292282302252253,000225
2011-11-282132222132228,000222
2011-11-212102132052136,000213
2011-11-092202202102189,000218
2011-11-082202212202216,000221
2011-11-072262262262261,000226
2011-11-022342342342341,000234
2011-11-012262342262342,000234
2011-10-282252312252316,000231
2011-10-202252252252251,000225
2011-10-182332332302305,000230
2011-10-172332332332332,000233
2011-10-142252252252253,000225
2011-10-132262262252255,000225
2011-10-072452452452451,000245
2011-10-052252252252251,000225
2011-09-302302302302306,000230
2011-09-292262352262355,000235
2011-09-282342342342344,000234
2011-09-272302342302342,000234
2011-09-202252252252251,000225
2011-09-132252252252252,000225
2011-09-122302332252334,000233
2011-09-092382382382383,000238
2011-09-082322382302383,000238
2011-09-062402402402401,000240
2011-09-022392392392391,000239
2011-09-012392392392392,000239
2011-08-3025525525525519,000255
2011-08-2925025525025518,000255
2011-08-2623725123725011,000250
2011-08-252342342342341,000234
2011-08-152462462462461,000246
2011-08-122382462382462,000246
2011-08-112382382382381,000238
2011-08-102302302302302,000230
2011-08-092202222202226,000222
2011-08-0823523522022516,000225
2011-08-052382402382404,000240
2011-08-042582592582596,000259
2011-08-032482502462469,000246
2011-08-022532552532553,000255
2011-08-012602602602601,000260
2011-07-282602602582596,000259
2011-07-272612612502609,000260
2011-07-262602612602614,000261
2011-07-252502582492588,000258
2011-07-222532532522524,000252
2011-07-212522522522523,000252
2011-07-202522522522522,000252
2011-07-192462462462461,000246
2011-07-152492492492491,000249
2011-07-1427827824024627,000246
2011-07-132382462382468,000246
2011-07-122372382372382,000238
2011-07-112352372352375,000237
2011-07-082362362342356,000235
2011-07-072342362342362,000236
2011-07-062362362362362,000236
2011-07-052362362362361,000236
2011-07-042372382372382,000238
2011-07-012372372372372,000237
2011-06-292312342312344,000234
2011-06-282312322312315,000231
2011-06-272312312312313,000231
2011-06-242312312312311,000231
2011-06-232322322312313,000231
2011-06-222332332312318,000231
2011-06-212332342332344,000234
2011-06-202302312302312,000231
2011-06-172302332302332,000233
2011-06-1623123323123313,000233
2011-06-152402402332333,000233
2011-06-142422422422426,000242
2011-06-132422452382425,000242
2011-06-102302342302345,000234
2011-06-092172222172224,000222
2011-06-072302302302301,000230
2011-06-062302302262307,000230
2011-06-032282322282324,000232
2011-06-022202202202201,000220
2011-06-012182182182181,000218
2011-05-302302302252258,000225
2011-05-272292302292302,000230
2011-05-262262292222295,000229
2011-05-252342342342342,000234
2011-05-242342342342341,000234
2011-05-232302362302363,000236
2011-05-202332332332331,000233
2011-05-192302322302322,000232
2011-05-182332372322338,000233
2011-05-162372372372371,000237
2011-05-132432432402405,000240
2011-05-112442482432483,000248
2011-05-102492502422423,000242
2011-05-062302382302382,000238
2011-05-022422422422421,000242
2011-04-282502502402468,000246
2011-04-272592592502504,000250
2011-04-2626026025225919,000259
2011-04-252652702652704,000270
2011-04-222692692692696,000269
2011-04-2126426725126012,000260
2011-04-202612652612645,000264
2011-04-1925026225026021,000260
2011-04-182412492372495,000249
2011-04-152512512452457,000245
2011-04-1424625924225935,000259
2011-04-1323723923123916,000239
2011-04-122202362202319,000231
2011-04-112212212212211,000221
2011-04-082172172172171,000217
2011-04-062232232172178,000217
2011-04-052232242232236,000223
2011-04-042322322202207,000220
2011-04-012392392382383,000238
2011-03-3123824023824022,000240
2011-03-3024624623723818,000238
2011-03-2924624623824015,000240
2011-03-2823524523524516,000245
2011-03-2521723021723035,000230
2011-03-2419921319721340,000213
2011-03-2319319419019417,000194
2011-03-2218419018119028,000190
2011-03-1817217417017312,000173
2011-03-171651751621626,000162
2011-03-161651681511608,000160
2011-03-1516916914915027,000150
2011-03-1418119015617269,000172
2011-03-112022042022048,000204
2011-03-1020420420320311,000203
2011-03-0920020320020315,000203
2011-03-082002002002006,000200
2011-03-072042042002037,000203
2011-03-042012022012024,000202
2011-03-032012012012012,000201
2011-03-022002001992006,000200
2011-03-0120020220020111,000201
2011-02-2819919919519917,000199
2011-02-2520020019520018,000200
2011-02-241991991991991,000199
2011-02-232032032002009,000200
2011-02-222072072062062,000206
2011-02-212042122042125,000212
2011-02-172042042042045,000204
2011-02-162022102022103,000210
2011-02-152022022022021,000202
2011-02-142062062062062,000206
2011-02-092022022012014,000201
2011-02-0820320520320311,000203
2011-02-072012012002002,000200
2011-02-042012012012011,000201
2011-02-032062102002058,000205
2011-02-012062062062062,000206
2011-01-282052052052054,000205
2011-01-271992051992057,000205
2011-01-251991991981983,000198
2011-01-241961961891893,000189
2011-01-212032031951956,000195
2011-01-202052052052051,000205
2011-01-192102102052058,000205
2011-01-181972001972003,000200
2011-01-172002002002003,000200
2011-01-142002002002001,000200
2011-01-132052082052085,000208
2011-01-1220520519720510,000205
2011-01-111932091932098,000209
2011-01-071881931881933,000193
2011-01-0619019319019311,000193
2011-01-051901901901901,000190
2011-01-041881881881881,000188

分割・併合履歴 ： [1997-10-28]1株→1.1株