4026 神島化学工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 295 | 339 | 285 | 298 | 126,000 | 298 |
| 2013-12-27 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2013-12-26 | 270 | 277 | 268 | 273 | 21,000 | 273 |
| 2013-12-25 | 267 | 300 | 266 | 275 | 97,000 | 275 |
| 2013-12-24 | 271 | 276 | 265 | 265 | 27,000 | 265 |
| 2013-12-20 | 266 | 267 | 266 | 267 | 3,000 | 267 |
| 2013-12-19 | 274 | 274 | 266 | 266 | 14,000 | 266 |
| 2013-12-18 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2013-12-17 | 274 | 274 | 273 | 273 | 11,000 | 273 |
| 2013-12-16 | 278 | 278 | 275 | 275 | 20,000 | 275 |
| 2013-12-13 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2013-12-12 | 282 | 282 | 280 | 280 | 20,000 | 280 |
| 2013-12-11 | 283 | 286 | 282 | 286 | 24,000 | 286 |
| 2013-12-10 | 281 | 283 | 280 | 283 | 11,000 | 283 |
| 2013-12-09 | 282 | 283 | 281 | 281 | 19,000 | 281 |
| 2013-12-06 | 287 | 289 | 280 | 281 | 52,000 | 281 |
| 2013-12-05 | 302 | 310 | 283 | 285 | 137,000 | 285 |
| 2013-12-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-12-03 | 266 | 269 | 266 | 269 | 7,000 | 269 |
| 2013-12-02 | 270 | 271 | 268 | 268 | 4,000 | 268 |
| 2013-11-29 | 269 | 269 | 267 | 267 | 4,000 | 267 |
| 2013-11-28 | 268 | 269 | 268 | 269 | 4,000 | 269 |
| 2013-11-27 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-11-26 | 269 | 270 | 266 | 270 | 15,000 | 270 |
| 2013-11-25 | 271 | 271 | 270 | 271 | 7,000 | 271 |
| 2013-11-22 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-11-21 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2013-11-20 | 266 | 270 | 265 | 270 | 12,000 | 270 |
| 2013-11-18 | 274 | 277 | 273 | 273 | 5,000 | 273 |
| 2013-11-15 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2013-11-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-11-13 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2013-11-12 | 269 | 270 | 269 | 270 | 3,000 | 270 |
| 2013-11-11 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 2013-11-07 | 272 | 272 | 271 | 271 | 6,000 | 271 |
| 2013-11-06 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2013-11-05 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-11-01 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-10-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-10-29 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2013-10-28 | 281 | 283 | 281 | 283 | 7,000 | 283 |
| 2013-10-25 | 276 | 281 | 276 | 281 | 2,000 | 281 |
| 2013-10-24 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2013-10-23 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-10-22 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2013-10-17 | 284 | 284 | 283 | 284 | 3,000 | 284 |
| 2013-10-15 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2013-10-11 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2013-10-10 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-10-09 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2013-10-08 | 272 | 272 | 265 | 268 | 10,000 | 268 |
| 2013-10-07 | 283 | 283 | 280 | 280 | 10,000 | 280 |
| 2013-10-04 | 282 | 283 | 282 | 283 | 3,000 | 283 |
| 2013-10-03 | 284 | 286 | 284 | 286 | 16,000 | 286 |
| 2013-10-02 | 295 | 295 | 282 | 282 | 5,000 | 282 |
| 2013-10-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-09-30 | 294 | 298 | 294 | 298 | 10,000 | 298 |
| 2013-09-27 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2013-09-26 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2013-09-25 | 287 | 287 | 282 | 285 | 8,000 | 285 |
| 2013-09-24 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2013-09-20 | 295 | 295 | 286 | 290 | 6,000 | 290 |
| 2013-09-19 | 292 | 295 | 292 | 295 | 3,000 | 295 |
| 2013-09-18 | 292 | 293 | 292 | 292 | 3,000 | 292 |
| 2013-09-17 | 292 | 299 | 291 | 292 | 13,000 | 292 |
| 2013-09-13 | 294 | 294 | 291 | 292 | 8,000 | 292 |
| 2013-09-12 | 285 | 296 | 280 | 294 | 97,000 | 294 |
| 2013-09-11 | 314 | 333 | 310 | 333 | 40,000 | 333 |
| 2013-09-10 | 296 | 314 | 296 | 306 | 27,000 | 306 |
| 2013-09-09 | 291 | 297 | 291 | 297 | 3,000 | 297 |
| 2013-09-06 | 297 | 298 | 275 | 275 | 7,000 | 275 |
| 2013-09-05 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2013-09-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-09-02 | 297 | 300 | 272 | 278 | 23,000 | 278 |
| 2013-08-30 | 283 | 283 | 283 | 283 | 14,000 | 283 |
| 2013-08-29 | 282 | 284 | 280 | 283 | 21,000 | 283 |
| 2013-08-28 | 274 | 280 | 274 | 280 | 18,000 | 280 |
| 2013-08-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-08-26 | 277 | 278 | 277 | 278 | 5,000 | 278 |
| 2013-08-23 | 262 | 270 | 262 | 270 | 3,000 | 270 |
| 2013-08-22 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2013-08-19 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2013-08-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-08-14 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2013-08-12 | 264 | 264 | 255 | 255 | 11,000 | 255 |
| 2013-08-07 | 257 | 265 | 257 | 265 | 3,000 | 265 |
| 2013-08-06 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 2013-08-05 | 264 | 264 | 262 | 262 | 8,000 | 262 |
| 2013-08-01 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2013-07-31 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2013-07-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-07-29 | 273 | 273 | 262 | 262 | 28,000 | 262 |
| 2013-07-26 | 261 | 272 | 261 | 272 | 14,000 | 272 |
| 2013-07-25 | 256 | 260 | 256 | 260 | 8,000 | 260 |
| 2013-07-24 | 272 | 272 | 264 | 264 | 2,000 | 264 |
| 2013-07-23 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2013-07-19 | 272 | 272 | 265 | 265 | 11,000 | 265 |
| 2013-07-18 | 278 | 278 | 272 | 274 | 10,000 | 274 |
| 2013-07-17 | 273 | 278 | 273 | 278 | 9,000 | 278 |
| 2013-07-16 | 268 | 270 | 268 | 269 | 7,000 | 269 |
| 2013-07-12 | 264 | 265 | 260 | 260 | 3,000 | 260 |
| 2013-07-11 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2013-07-10 | 259 | 259 | 258 | 259 | 8,000 | 259 |
| 2013-07-09 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2013-07-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-07-05 | 254 | 261 | 254 | 261 | 5,000 | 261 |
| 2013-07-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2013-07-02 | 252 | 255 | 252 | 254 | 7,000 | 254 |
| 2013-07-01 | 250 | 264 | 249 | 249 | 10,000 | 249 |
| 2013-06-28 | 247 | 248 | 247 | 248 | 7,000 | 248 |
| 2013-06-27 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2013-06-26 | 255 | 255 | 249 | 249 | 5,000 | 249 |
| 2013-06-25 | 257 | 257 | 240 | 240 | 22,000 | 240 |
| 2013-06-24 | 259 | 259 | 251 | 258 | 28,000 | 258 |
| 2013-06-21 | 260 | 260 | 250 | 250 | 15,000 | 250 |
| 2013-06-14 | 289 | 289 | 283 | 283 | 3,000 | 283 |
| 2013-06-13 | 299 | 299 | 268 | 285 | 62,000 | 285 |
| 2013-06-12 | 277 | 293 | 261 | 293 | 23,000 | 293 |
| 2013-06-11 | 256 | 270 | 256 | 270 | 8,000 | 270 |
| 2013-06-10 | 232 | 256 | 231 | 256 | 5,000 | 256 |
| 2013-06-07 | 253 | 254 | 217 | 217 | 12,000 | 217 |
| 2013-06-06 | 260 | 260 | 253 | 253 | 4,000 | 253 |
| 2013-06-04 | 267 | 267 | 266 | 266 | 5,000 | 266 |
| 2013-06-03 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2013-05-30 | 267 | 267 | 265 | 265 | 6,000 | 265 |
| 2013-05-29 | 270 | 270 | 267 | 267 | 6,000 | 267 |
| 2013-05-28 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2013-05-27 | 266 | 266 | 260 | 260 | 8,000 | 260 |
| 2013-05-24 | 272 | 275 | 270 | 270 | 12,000 | 270 |
| 2013-05-23 | 281 | 281 | 279 | 279 | 3,000 | 279 |
| 2013-05-22 | 281 | 288 | 281 | 283 | 30,000 | 283 |
| 2013-05-21 | 278 | 285 | 278 | 280 | 24,000 | 280 |
| 2013-05-20 | 277 | 279 | 277 | 278 | 10,000 | 278 |
| 2013-05-17 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2013-05-16 | 274 | 274 | 265 | 274 | 5,000 | 274 |
| 2013-05-14 | 280 | 280 | 274 | 279 | 9,000 | 279 |
| 2013-05-13 | 278 | 280 | 278 | 278 | 7,000 | 278 |
| 2013-05-10 | 272 | 272 | 270 | 272 | 12,000 | 272 |
| 2013-05-09 | 279 | 279 | 275 | 275 | 5,000 | 275 |
| 2013-05-08 | 275 | 279 | 275 | 279 | 5,000 | 279 |
| 2013-05-07 | 274 | 274 | 270 | 270 | 11,000 | 270 |
| 2013-05-02 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2013-05-01 | 270 | 275 | 268 | 268 | 8,000 | 268 |
| 2013-04-30 | 276 | 276 | 269 | 269 | 12,000 | 269 |
| 2013-04-26 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2013-04-25 | 279 | 283 | 278 | 280 | 20,000 | 280 |
| 2013-04-24 | 287 | 287 | 282 | 283 | 8,000 | 283 |
| 2013-04-23 | 284 | 288 | 283 | 285 | 15,000 | 285 |
| 2013-04-22 | 288 | 288 | 285 | 285 | 11,000 | 285 |
| 2013-04-19 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2013-04-18 | 287 | 287 | 279 | 284 | 8,000 | 284 |
| 2013-04-17 | 280 | 288 | 280 | 285 | 17,000 | 285 |
| 2013-04-16 | 288 | 288 | 280 | 285 | 5,000 | 285 |
| 2013-04-15 | 284 | 288 | 280 | 288 | 11,000 | 288 |
| 2013-04-12 | 277 | 284 | 277 | 284 | 10,000 | 284 |
| 2013-04-11 | 275 | 283 | 275 | 278 | 13,000 | 278 |
| 2013-04-10 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 2013-04-09 | 275 | 277 | 273 | 273 | 9,000 | 273 |
| 2013-04-08 | 265 | 286 | 265 | 272 | 11,000 | 272 |
| 2013-04-05 | 273 | 273 | 256 | 261 | 15,000 | 261 |
| 2013-04-04 | 269 | 269 | 254 | 264 | 38,000 | 264 |
| 2013-04-02 | 262 | 266 | 262 | 266 | 5,000 | 266 |
| 2013-04-01 | 285 | 285 | 275 | 275 | 6,000 | 275 |
| 2013-03-29 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2013-03-28 | 291 | 291 | 280 | 288 | 17,000 | 288 |
| 2013-03-27 | 281 | 299 | 280 | 291 | 19,000 | 291 |
| 2013-03-26 | 275 | 279 | 275 | 279 | 5,000 | 279 |
| 2013-03-25 | 271 | 273 | 271 | 273 | 4,000 | 273 |
| 2013-03-22 | 272 | 272 | 267 | 270 | 8,000 | 270 |
| 2013-03-21 | 262 | 268 | 262 | 268 | 10,000 | 268 |
| 2013-03-19 | 263 | 265 | 262 | 262 | 7,000 | 262 |
| 2013-03-18 | 265 | 279 | 261 | 261 | 14,000 | 261 |
| 2013-03-15 | 265 | 265 | 257 | 260 | 15,000 | 260 |
| 2013-03-14 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2013-03-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2013-03-12 | 270 | 273 | 265 | 265 | 9,000 | 265 |
| 2013-03-11 | 266 | 273 | 266 | 273 | 13,000 | 273 |
| 2013-03-08 | 263 | 269 | 263 | 269 | 15,000 | 269 |
| 2013-03-07 | 281 | 281 | 261 | 266 | 31,000 | 266 |
| 2013-03-06 | 280 | 288 | 280 | 284 | 22,000 | 284 |
| 2013-03-05 | 269 | 280 | 263 | 280 | 22,000 | 280 |
| 2013-03-04 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2013-03-01 | 252 | 256 | 251 | 251 | 8,000 | 251 |
| 2013-02-28 | 258 | 258 | 255 | 255 | 6,000 | 255 |
| 2013-02-27 | 261 | 261 | 258 | 258 | 4,000 | 258 |
| 2013-02-26 | 259 | 263 | 259 | 260 | 7,000 | 260 |
| 2013-02-25 | 254 | 258 | 254 | 258 | 3,000 | 258 |
| 2013-02-22 | 250 | 253 | 250 | 253 | 3,000 | 253 |
| 2013-02-21 | 252 | 256 | 252 | 252 | 7,000 | 252 |
| 2013-02-20 | 251 | 256 | 251 | 256 | 18,000 | 256 |
| 2013-02-19 | 241 | 265 | 241 | 265 | 2,000 | 265 |
| 2013-02-18 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-02-15 | 237 | 239 | 231 | 231 | 23,000 | 231 |
| 2013-02-14 | 245 | 245 | 239 | 239 | 16,000 | 239 |
| 2013-02-13 | 242 | 242 | 242 | 242 | 13,000 | 242 |
| 2013-02-12 | 244 | 246 | 244 | 244 | 16,000 | 244 |
| 2013-02-08 | 244 | 244 | 243 | 243 | 7,000 | 243 |
| 2013-02-07 | 248 | 248 | 242 | 246 | 8,000 | 246 |
| 2013-02-06 | 240 | 244 | 240 | 244 | 11,000 | 244 |
| 2013-02-05 | 249 | 250 | 245 | 245 | 12,000 | 245 |
| 2013-02-04 | 244 | 244 | 243 | 243 | 4,000 | 243 |
| 2013-02-01 | 241 | 241 | 233 | 234 | 7,000 | 234 |
| 2013-01-31 | 242 | 242 | 235 | 237 | 12,000 | 237 |
| 2013-01-30 | 243 | 243 | 241 | 241 | 6,000 | 241 |
| 2013-01-29 | 253 | 253 | 241 | 241 | 19,000 | 241 |
| 2013-01-28 | 241 | 253 | 241 | 253 | 7,000 | 253 |
| 2013-01-25 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2013-01-24 | 237 | 238 | 237 | 238 | 2,000 | 238 |
| 2013-01-23 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2013-01-22 | 244 | 244 | 243 | 243 | 2,000 | 243 |
| 2013-01-21 | 245 | 245 | 244 | 244 | 4,000 | 244 |
| 2013-01-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-01-17 | 237 | 239 | 233 | 237 | 7,000 | 237 |
| 2013-01-16 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2013-01-15 | 257 | 258 | 250 | 250 | 4,000 | 250 |
| 2013-01-11 | 248 | 258 | 248 | 258 | 4,000 | 258 |
| 2013-01-10 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2013-01-09 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2013-01-08 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2013-01-07 | 246 | 249 | 245 | 249 | 4,000 | 249 |
| 2013-01-04 | 244 | 245 | 244 | 245 | 4,000 | 245 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
