4026 神島化学工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2826026025526019,000260
2012-12-2722825522825510,000255
2012-12-262262262262261,000226
2012-12-2522722722522513,000225
2012-12-212272272262264,000226
2012-12-202272272262277,000227
2012-12-192402402342345,000234
2012-12-182382382352356,000235
2012-12-172362362362361,000236
2012-12-142402402402407,000240
2012-12-1324024423824411,000244
2012-12-122262292262293,000229
2012-12-1123924023823813,000238
2012-12-102382382382381,000238
2012-12-0722922922322317,000223
2012-12-062252292252294,000229
2012-12-042472472272277,000227
2012-12-032292472292474,000247
2012-11-3023923922723610,000236
2012-11-2924024422724035,000240
2012-11-282162272162268,000226
2012-11-272152152152151,000215
2012-11-262092092072074,000207
2012-11-222032032032034,000203
2012-11-211981981981982,000198
2012-11-201971971971971,000197
2012-11-192002002002001,000200
2012-11-161951951951953,000195
2012-11-141961961951954,000195
2012-11-132032032032031,000203
2012-11-081931931931935,000193
2012-11-011992001992002,000200
2012-10-2620320319519612,000196
2012-10-242032032032032,000203
2012-10-231891941891943,000194
2012-10-191991991991991,000199
2012-10-181932001932004,000200
2012-10-151961961951956,000195
2012-10-121951951951955,000195
2012-10-111971971961962,000196
2012-10-091981981981981,000198
2012-10-051972001972003,000200
2012-10-041971981971984,000198
2012-10-031961961951956,000195
2012-10-021971971971971,000197
2012-10-011951981951982,000198
2012-09-2819719719519510,000195
2012-09-252052051921979,000197
2012-09-242112112052052,000205
2012-09-202152152152155,000215
2012-09-192142142142141,000214
2012-09-182142142122125,000212
2012-09-142132162132162,000216
2012-09-102122122122121,000212
2012-09-052272272142147,000214
2012-09-0421122821022816,000228
2012-09-032062062062061,000206
2012-08-302202202202201,000220
2012-08-292302302302301,000230
2012-08-2823723823023048,000230
2012-08-2723523723123710,000237
2012-08-242352352332356,000235
2012-08-232242352242358,000235
2012-08-222202202202201,000220
2012-08-202202202202202,000220
2012-08-172172172172171,000217
2012-08-162172172172173,000217
2012-08-152132132132131,000213
2012-08-132132132132131,000213
2012-08-102132132132131,000213
2012-08-092122182122173,000217
2012-08-082102102102103,000210
2012-08-072102102102102,000210
2012-08-062082082072072,000207
2012-08-012162162112114,000211
2012-07-312082082082081,000208
2012-07-302092092082082,000208
2012-07-272062062062061,000206
2012-07-262052052052053,000205
2012-07-252052052052051,000205
2012-07-242182182182181,000218
2012-07-232102102102101,000210
2012-07-192202202202201,000220
2012-07-182212212212213,000221
2012-07-172192192192191,000219
2012-07-132212212212214,000221
2012-07-122212212212211,000221
2012-07-112152152152155,000215
2012-07-102182182102153,000215
2012-07-092192192192191,000219
2012-07-062212212212212,000221
2012-07-042272302252255,000225
2012-07-032262262252253,000225
2012-06-292252262252264,000226
2012-06-282252252252253,000225
2012-06-272182182182181,000218
2012-06-262122122122121,000212
2012-06-222192192112114,000211
2012-06-2121021821021810,000218
2012-06-202062152062155,000215
2012-06-192112112112111,000211
2012-06-182052051992055,000205
2012-06-152102102052056,000205
2012-06-142172172162162,000216
2012-06-132162202162205,000220
2012-06-112292302292305,000230
2012-06-082212212152156,000215
2012-06-062312312172172,000217
2012-06-012462462462462,000246
2012-05-312542542492492,000249
2012-05-292622622622621,000262
2012-05-282622622622623,000262
2012-05-232512672512545,000254
2012-05-222622622622621,000262
2012-05-172462542452544,000254
2012-05-1526826824825523,000255
2012-05-142802902802903,000290
2012-05-082912922802926,000292
2012-05-072972972952955,000295
2012-05-013023023013012,000301
2012-04-273093093093095,000309
2012-04-253063092983096,000309
2012-04-2431231230531211,000312
2012-04-233183203183205,000320
2012-04-203033123033123,000312
2012-04-193003073003072,000307
2012-04-183003023003024,000302
2012-04-172962962962961,000296
2012-04-132902902882884,000288
2012-04-122892892892891,000289
2012-04-112962962882887,000288
2012-04-102983022972989,000298
2012-04-092993002993002,000300
2012-04-0528730728730711,000307
2012-04-043003002962963,000296
2012-04-0330830830030214,000302
2012-04-023113123103107,000310
2012-03-303053103053103,000310
2012-03-293083083083081,000308
2012-03-283063133063086,000308
2012-03-273013063013062,000306
2012-03-2630430530030514,000305
2012-03-233073073073071,000307
2012-03-223053083013086,000308
2012-03-2131131831031210,000312
2012-03-1932532531431710,000317
2012-03-1631032731032717,000327
2012-03-1532532530130512,000305
2012-03-143083303083268,000326
2012-03-133053073053076,000307
2012-03-1231531530031017,000310
2012-03-0931732131532112,000321
2012-03-0831031230331211,000312
2012-03-0730130630130618,000306
2012-03-063033063033062,000306
2012-03-053003053003056,000305
2012-03-0230430830330312,000303
2012-03-0130931030130812,000308
2012-02-292913052903056,000305
2012-02-2829029128729017,000290
2012-02-2728228728128711,000287
2012-02-242822872822875,000287
2012-02-2328028828028818,000288
2012-02-212802802802803,000280
2012-02-2028028027427412,000274
2012-02-1528028027628011,000280
2012-02-142862932862914,000291
2012-02-1326629126628529,000285
2012-02-1026026626026613,000266
2012-02-092592592582582,000258
2012-02-072582582582585,000258
2012-02-0226026825926123,000261
2012-02-0125526525325920,000259
2012-01-312572592552555,000255
2012-01-3025626525525516,000255
2012-01-272452572452538,000253
2012-01-262372452372453,000245
2012-01-252452452452452,000245
2012-01-232452452452455,000245
2012-01-2024524524524510,000245
2012-01-182392422392422,000242
2012-01-162392392392391,000239
2012-01-132362362362361,000236
2012-01-1124024623924414,000244
2012-01-062402402402403,000240
2012-01-052402402402402,000240
2012-01-042462462462461,000246

分割・併合履歴 : [1997-10-28]1株→1.1株