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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 260 | 260 | 255 | 260 | 19,000 | 260 |
| 2012-12-27 | 228 | 255 | 228 | 255 | 10,000 | 255 |
| 2012-12-26 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-12-25 | 227 | 227 | 225 | 225 | 13,000 | 225 |
| 2012-12-21 | 227 | 227 | 226 | 226 | 4,000 | 226 |
| 2012-12-20 | 227 | 227 | 226 | 227 | 7,000 | 227 |
| 2012-12-19 | 240 | 240 | 234 | 234 | 5,000 | 234 |
| 2012-12-18 | 238 | 238 | 235 | 235 | 6,000 | 235 |
| 2012-12-17 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-12-14 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2012-12-13 | 240 | 244 | 238 | 244 | 11,000 | 244 |
| 2012-12-12 | 226 | 229 | 226 | 229 | 3,000 | 229 |
| 2012-12-11 | 239 | 240 | 238 | 238 | 13,000 | 238 |
| 2012-12-10 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-12-07 | 229 | 229 | 223 | 223 | 17,000 | 223 |
| 2012-12-06 | 225 | 229 | 225 | 229 | 4,000 | 229 |
| 2012-12-04 | 247 | 247 | 227 | 227 | 7,000 | 227 |
| 2012-12-03 | 229 | 247 | 229 | 247 | 4,000 | 247 |
| 2012-11-30 | 239 | 239 | 227 | 236 | 10,000 | 236 |
| 2012-11-29 | 240 | 244 | 227 | 240 | 35,000 | 240 |
| 2012-11-28 | 216 | 227 | 216 | 226 | 8,000 | 226 |
| 2012-11-27 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-11-26 | 209 | 209 | 207 | 207 | 4,000 | 207 |
| 2012-11-22 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2012-11-21 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-11-20 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-11-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-11-16 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2012-11-14 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2012-11-13 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2012-11-08 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2012-11-01 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2012-10-26 | 203 | 203 | 195 | 196 | 12,000 | 196 |
| 2012-10-24 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2012-10-23 | 189 | 194 | 189 | 194 | 3,000 | 194 |
| 2012-10-19 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-10-18 | 193 | 200 | 193 | 200 | 4,000 | 200 |
| 2012-10-15 | 196 | 196 | 195 | 195 | 6,000 | 195 |
| 2012-10-12 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2012-10-11 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2012-10-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-10-05 | 197 | 200 | 197 | 200 | 3,000 | 200 |
| 2012-10-04 | 197 | 198 | 197 | 198 | 4,000 | 198 |
| 2012-10-03 | 196 | 196 | 195 | 195 | 6,000 | 195 |
| 2012-10-02 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-10-01 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2012-09-28 | 197 | 197 | 195 | 195 | 10,000 | 195 |
| 2012-09-25 | 205 | 205 | 192 | 197 | 9,000 | 197 |
| 2012-09-24 | 211 | 211 | 205 | 205 | 2,000 | 205 |
| 2012-09-20 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2012-09-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-09-18 | 214 | 214 | 212 | 212 | 5,000 | 212 |
| 2012-09-14 | 213 | 216 | 213 | 216 | 2,000 | 216 |
| 2012-09-10 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2012-09-05 | 227 | 227 | 214 | 214 | 7,000 | 214 |
| 2012-09-04 | 211 | 228 | 210 | 228 | 16,000 | 228 |
| 2012-09-03 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2012-08-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-08-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-08-28 | 237 | 238 | 230 | 230 | 48,000 | 230 |
| 2012-08-27 | 235 | 237 | 231 | 237 | 10,000 | 237 |
| 2012-08-24 | 235 | 235 | 233 | 235 | 6,000 | 235 |
| 2012-08-23 | 224 | 235 | 224 | 235 | 8,000 | 235 |
| 2012-08-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-08-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2012-08-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-08-16 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2012-08-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-08-13 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-08-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-08-09 | 212 | 218 | 212 | 217 | 3,000 | 217 |
| 2012-08-08 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2012-08-07 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2012-08-06 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 2012-08-01 | 216 | 216 | 211 | 211 | 4,000 | 211 |
| 2012-07-31 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2012-07-30 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2012-07-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2012-07-26 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2012-07-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-07-24 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-07-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-07-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-07-18 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2012-07-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2012-07-13 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2012-07-12 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2012-07-11 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2012-07-10 | 218 | 218 | 210 | 215 | 3,000 | 215 |
| 2012-07-09 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2012-07-06 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2012-07-04 | 227 | 230 | 225 | 225 | 5,000 | 225 |
| 2012-07-03 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2012-06-29 | 225 | 226 | 225 | 226 | 4,000 | 226 |
| 2012-06-28 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2012-06-27 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-06-26 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2012-06-22 | 219 | 219 | 211 | 211 | 4,000 | 211 |
| 2012-06-21 | 210 | 218 | 210 | 218 | 10,000 | 218 |
| 2012-06-20 | 206 | 215 | 206 | 215 | 5,000 | 215 |
| 2012-06-19 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2012-06-18 | 205 | 205 | 199 | 205 | 5,000 | 205 |
| 2012-06-15 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2012-06-14 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2012-06-13 | 216 | 220 | 216 | 220 | 5,000 | 220 |
| 2012-06-11 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2012-06-08 | 221 | 221 | 215 | 215 | 6,000 | 215 |
| 2012-06-06 | 231 | 231 | 217 | 217 | 2,000 | 217 |
| 2012-06-01 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2012-05-31 | 254 | 254 | 249 | 249 | 2,000 | 249 |
| 2012-05-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-05-28 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2012-05-23 | 251 | 267 | 251 | 254 | 5,000 | 254 |
| 2012-05-22 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-05-17 | 246 | 254 | 245 | 254 | 4,000 | 254 |
| 2012-05-15 | 268 | 268 | 248 | 255 | 23,000 | 255 |
| 2012-05-14 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2012-05-08 | 291 | 292 | 280 | 292 | 6,000 | 292 |
| 2012-05-07 | 297 | 297 | 295 | 295 | 5,000 | 295 |
| 2012-05-01 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2012-04-27 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2012-04-25 | 306 | 309 | 298 | 309 | 6,000 | 309 |
| 2012-04-24 | 312 | 312 | 305 | 312 | 11,000 | 312 |
| 2012-04-23 | 318 | 320 | 318 | 320 | 5,000 | 320 |
| 2012-04-20 | 303 | 312 | 303 | 312 | 3,000 | 312 |
| 2012-04-19 | 300 | 307 | 300 | 307 | 2,000 | 307 |
| 2012-04-18 | 300 | 302 | 300 | 302 | 4,000 | 302 |
| 2012-04-17 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-04-13 | 290 | 290 | 288 | 288 | 4,000 | 288 |
| 2012-04-12 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-04-11 | 296 | 296 | 288 | 288 | 7,000 | 288 |
| 2012-04-10 | 298 | 302 | 297 | 298 | 9,000 | 298 |
| 2012-04-09 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2012-04-05 | 287 | 307 | 287 | 307 | 11,000 | 307 |
| 2012-04-04 | 300 | 300 | 296 | 296 | 3,000 | 296 |
| 2012-04-03 | 308 | 308 | 300 | 302 | 14,000 | 302 |
| 2012-04-02 | 311 | 312 | 310 | 310 | 7,000 | 310 |
| 2012-03-30 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2012-03-29 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-03-28 | 306 | 313 | 306 | 308 | 6,000 | 308 |
| 2012-03-27 | 301 | 306 | 301 | 306 | 2,000 | 306 |
| 2012-03-26 | 304 | 305 | 300 | 305 | 14,000 | 305 |
| 2012-03-23 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-03-22 | 305 | 308 | 301 | 308 | 6,000 | 308 |
| 2012-03-21 | 311 | 318 | 310 | 312 | 10,000 | 312 |
| 2012-03-19 | 325 | 325 | 314 | 317 | 10,000 | 317 |
| 2012-03-16 | 310 | 327 | 310 | 327 | 17,000 | 327 |
| 2012-03-15 | 325 | 325 | 301 | 305 | 12,000 | 305 |
| 2012-03-14 | 308 | 330 | 308 | 326 | 8,000 | 326 |
| 2012-03-13 | 305 | 307 | 305 | 307 | 6,000 | 307 |
| 2012-03-12 | 315 | 315 | 300 | 310 | 17,000 | 310 |
| 2012-03-09 | 317 | 321 | 315 | 321 | 12,000 | 321 |
| 2012-03-08 | 310 | 312 | 303 | 312 | 11,000 | 312 |
| 2012-03-07 | 301 | 306 | 301 | 306 | 18,000 | 306 |
| 2012-03-06 | 303 | 306 | 303 | 306 | 2,000 | 306 |
| 2012-03-05 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2012-03-02 | 304 | 308 | 303 | 303 | 12,000 | 303 |
| 2012-03-01 | 309 | 310 | 301 | 308 | 12,000 | 308 |
| 2012-02-29 | 291 | 305 | 290 | 305 | 6,000 | 305 |
| 2012-02-28 | 290 | 291 | 287 | 290 | 17,000 | 290 |
| 2012-02-27 | 282 | 287 | 281 | 287 | 11,000 | 287 |
| 2012-02-24 | 282 | 287 | 282 | 287 | 5,000 | 287 |
| 2012-02-23 | 280 | 288 | 280 | 288 | 18,000 | 288 |
| 2012-02-21 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2012-02-20 | 280 | 280 | 274 | 274 | 12,000 | 274 |
| 2012-02-15 | 280 | 280 | 276 | 280 | 11,000 | 280 |
| 2012-02-14 | 286 | 293 | 286 | 291 | 4,000 | 291 |
| 2012-02-13 | 266 | 291 | 266 | 285 | 29,000 | 285 |
| 2012-02-10 | 260 | 266 | 260 | 266 | 13,000 | 266 |
| 2012-02-09 | 259 | 259 | 258 | 258 | 2,000 | 258 |
| 2012-02-07 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2012-02-02 | 260 | 268 | 259 | 261 | 23,000 | 261 |
| 2012-02-01 | 255 | 265 | 253 | 259 | 20,000 | 259 |
| 2012-01-31 | 257 | 259 | 255 | 255 | 5,000 | 255 |
| 2012-01-30 | 256 | 265 | 255 | 255 | 16,000 | 255 |
| 2012-01-27 | 245 | 257 | 245 | 253 | 8,000 | 253 |
| 2012-01-26 | 237 | 245 | 237 | 245 | 3,000 | 245 |
| 2012-01-25 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2012-01-23 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2012-01-20 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2012-01-18 | 239 | 242 | 239 | 242 | 2,000 | 242 |
| 2012-01-16 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-01-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-01-11 | 240 | 246 | 239 | 244 | 14,000 | 244 |
| 2012-01-06 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2012-01-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2012-01-04 | 246 | 246 | 246 | 246 | 1,000 | 246 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
