4026 神島化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 620 | 620 | 602 | 605 | 20,000 | 605 |
| 2014-12-29 | 594 | 627 | 594 | 620 | 43,000 | 620 |
| 2014-12-26 | 587 | 610 | 583 | 591 | 42,000 | 591 |
| 2014-12-25 | 586 | 589 | 570 | 572 | 44,000 | 572 |
| 2014-12-24 | 595 | 599 | 587 | 593 | 25,000 | 593 |
| 2014-12-22 | 617 | 617 | 588 | 600 | 57,000 | 600 |
| 2014-12-19 | 638 | 639 | 607 | 607 | 31,000 | 607 |
| 2014-12-18 | 620 | 629 | 614 | 629 | 47,000 | 629 |
| 2014-12-17 | 602 | 608 | 584 | 594 | 56,000 | 594 |
| 2014-12-16 | 622 | 622 | 581 | 602 | 115,000 | 602 |
| 2014-12-15 | 640 | 648 | 615 | 620 | 101,000 | 620 |
| 2014-12-12 | 659 | 667 | 651 | 651 | 57,000 | 651 |
| 2014-12-11 | 666 | 679 | 652 | 664 | 112,000 | 664 |
| 2014-12-10 | 665 | 704 | 655 | 696 | 80,000 | 696 |
| 2014-12-09 | 688 | 699 | 671 | 671 | 127,000 | 671 |
| 2014-12-08 | 750 | 757 | 700 | 700 | 176,000 | 700 |
| 2014-12-05 | 759 | 760 | 737 | 747 | 74,000 | 747 |
| 2014-12-04 | 786 | 796 | 734 | 756 | 228,000 | 756 |
| 2014-12-03 | 772 | 773 | 726 | 757 | 146,000 | 757 |
| 2014-12-02 | 805 | 810 | 777 | 781 | 97,000 | 781 |
| 2014-12-01 | 800 | 860 | 782 | 819 | 260,000 | 819 |
| 2014-11-28 | 798 | 798 | 756 | 777 | 103,000 | 777 |
| 2014-11-27 | 771 | 789 | 752 | 768 | 62,000 | 768 |
| 2014-11-26 | 800 | 822 | 760 | 771 | 192,000 | 771 |
| 2014-11-25 | 737 | 799 | 716 | 798 | 193,000 | 798 |
| 2014-11-21 | 710 | 743 | 705 | 743 | 95,000 | 743 |
| 2014-11-20 | 728 | 729 | 703 | 706 | 58,000 | 706 |
| 2014-11-19 | 740 | 744 | 732 | 734 | 103,000 | 734 |
| 2014-11-18 | 700 | 733 | 700 | 729 | 114,000 | 729 |
| 2014-11-17 | 698 | 710 | 671 | 688 | 160,000 | 688 |
| 2014-11-14 | 780 | 782 | 682 | 708 | 298,000 | 708 |
| 2014-11-13 | 720 | 767 | 715 | 755 | 423,000 | 755 |
| 2014-11-12 | 694 | 752 | 682 | 695 | 295,000 | 695 |
| 2014-11-11 | 658 | 718 | 658 | 690 | 140,000 | 690 |
| 2014-11-10 | 650 | 662 | 638 | 655 | 155,000 | 655 |
| 2014-11-07 | 680 | 699 | 660 | 676 | 117,000 | 676 |
| 2014-11-06 | 707 | 710 | 668 | 681 | 159,000 | 681 |
| 2014-11-05 | 687 | 755 | 680 | 701 | 390,000 | 701 |
| 2014-11-04 | 690 | 690 | 624 | 677 | 298,000 | 677 |
| 2014-10-31 | 681 | 720 | 662 | 705 | 239,000 | 705 |
| 2014-10-30 | 728 | 757 | 695 | 706 | 576,000 | 706 |
| 2014-10-29 | 639 | 738 | 639 | 691 | 640,000 | 691 |
| 2014-10-28 | 606 | 660 | 600 | 638 | 259,000 | 638 |
| 2014-10-27 | 615 | 641 | 586 | 609 | 359,000 | 609 |
| 2014-10-24 | 684 | 709 | 592 | 609 | 763,000 | 609 |
| 2014-10-23 | 796 | 917 | 689 | 700 | 1,323,000 | 700 |
| 2014-10-22 | 779 | 849 | 713 | 781 | 790,000 | 781 |
| 2014-10-21 | 717 | 850 | 701 | 779 | 1,382,000 | 779 |
| 2014-10-20 | 645 | 760 | 616 | 702 | 790,000 | 702 |
| 2014-10-17 | 662 | 702 | 622 | 702 | 358,000 | 702 |
| 2014-10-16 | 515 | 651 | 505 | 602 | 353,000 | 602 |
| 2014-10-15 | 636 | 636 | 526 | 551 | 378,000 | 551 |
| 2014-10-14 | 513 | 616 | 487 | 616 | 434,000 | 616 |
| 2014-10-10 | 491 | 516 | 485 | 516 | 80,000 | 516 |
| 2014-10-09 | 506 | 506 | 478 | 501 | 41,000 | 501 |
| 2014-10-08 | 495 | 506 | 494 | 506 | 22,000 | 506 |
| 2014-10-07 | 495 | 500 | 494 | 497 | 28,000 | 497 |
| 2014-10-06 | 496 | 508 | 496 | 502 | 28,000 | 502 |
| 2014-10-03 | 485 | 495 | 477 | 495 | 32,000 | 495 |
| 2014-10-02 | 486 | 493 | 477 | 477 | 56,000 | 477 |
| 2014-10-01 | 508 | 510 | 487 | 494 | 65,000 | 494 |
| 2014-09-30 | 515 | 527 | 493 | 518 | 105,000 | 518 |
| 2014-09-29 | 515 | 531 | 513 | 519 | 50,000 | 519 |
| 2014-09-26 | 523 | 525 | 508 | 514 | 64,000 | 514 |
| 2014-09-25 | 527 | 536 | 525 | 527 | 46,000 | 527 |
| 2014-09-24 | 556 | 556 | 528 | 533 | 93,000 | 533 |
| 2014-09-22 | 570 | 570 | 555 | 560 | 37,000 | 560 |
| 2014-09-19 | 574 | 574 | 550 | 571 | 45,000 | 571 |
| 2014-09-18 | 564 | 582 | 564 | 571 | 50,000 | 571 |
| 2014-09-17 | 570 | 575 | 551 | 564 | 80,000 | 564 |
| 2014-09-16 | 545 | 577 | 545 | 577 | 100,000 | 577 |
| 2014-09-12 | 539 | 558 | 526 | 555 | 99,000 | 555 |
| 2014-09-11 | 553 | 612 | 545 | 548 | 567,000 | 548 |
| 2014-09-10 | 543 | 543 | 521 | 523 | 157,000 | 523 |
| 2014-09-09 | 577 | 577 | 541 | 547 | 155,000 | 547 |
| 2014-09-08 | 594 | 603 | 571 | 577 | 123,000 | 577 |
| 2014-09-05 | 589 | 614 | 571 | 594 | 359,000 | 594 |
| 2014-09-04 | 673 | 673 | 599 | 599 | 641,000 | 599 |
| 2014-09-03 | 930 | 930 | 661 | 699 | 1,384,000 | 699 |
| 2014-09-02 | 715 | 780 | 701 | 780 | 498,000 | 780 |
| 2014-09-01 | 580 | 680 | 580 | 680 | 328,000 | 680 |
| 2014-08-29 | 630 | 665 | 542 | 580 | 241,000 | 580 |
| 2014-08-28 | 530 | 620 | 527 | 620 | 445,000 | 620 |
| 2014-08-27 | 525 | 526 | 474 | 520 | 204,000 | 520 |
| 2014-08-26 | 507 | 566 | 502 | 540 | 499,000 | 540 |
| 2014-08-25 | 430 | 486 | 430 | 486 | 159,000 | 486 |
| 2014-08-22 | 426 | 426 | 406 | 406 | 12,000 | 406 |
| 2014-08-21 | 404 | 420 | 397 | 414 | 25,000 | 414 |
| 2014-08-20 | 398 | 404 | 396 | 396 | 9,000 | 396 |
| 2014-08-19 | 405 | 423 | 400 | 406 | 31,000 | 406 |
| 2014-08-18 | 377 | 404 | 377 | 404 | 44,000 | 404 |
| 2014-08-15 | 383 | 383 | 368 | 375 | 37,000 | 375 |
| 2014-08-14 | 393 | 397 | 363 | 381 | 95,000 | 381 |
| 2014-08-13 | 408 | 408 | 393 | 393 | 30,000 | 393 |
| 2014-08-12 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2014-08-11 | 417 | 445 | 400 | 445 | 27,000 | 445 |
| 2014-08-08 | 448 | 448 | 400 | 417 | 21,000 | 417 |
| 2014-08-07 | 443 | 448 | 438 | 446 | 28,000 | 446 |
| 2014-08-06 | 462 | 465 | 420 | 458 | 84,000 | 458 |
| 2014-08-05 | 435 | 483 | 393 | 454 | 258,000 | 454 |
| 2014-08-04 | 360 | 440 | 360 | 440 | 50,000 | 440 |
| 2014-08-01 | 359 | 360 | 358 | 360 | 26,000 | 360 |
| 2014-07-30 | 362 | 363 | 359 | 363 | 6,000 | 363 |
| 2014-07-29 | 365 | 369 | 356 | 360 | 30,000 | 360 |
| 2014-07-28 | 361 | 361 | 357 | 357 | 6,000 | 357 |
| 2014-07-25 | 359 | 361 | 359 | 361 | 11,000 | 361 |
| 2014-07-24 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2014-07-23 | 356 | 356 | 355 | 355 | 3,000 | 355 |
| 2014-07-22 | 357 | 361 | 357 | 361 | 2,000 | 361 |
| 2014-07-18 | 359 | 360 | 353 | 357 | 8,000 | 357 |
| 2014-07-17 | 362 | 362 | 360 | 360 | 8,000 | 360 |
| 2014-07-16 | 368 | 368 | 365 | 365 | 10,000 | 365 |
| 2014-07-15 | 370 | 375 | 369 | 369 | 6,000 | 369 |
| 2014-07-14 | 363 | 371 | 363 | 371 | 10,000 | 371 |
| 2014-07-11 | 365 | 371 | 362 | 371 | 18,000 | 371 |
| 2014-07-10 | 365 | 369 | 365 | 365 | 7,000 | 365 |
| 2014-07-09 | 365 | 370 | 360 | 370 | 21,000 | 370 |
| 2014-07-08 | 363 | 369 | 359 | 366 | 29,000 | 366 |
| 2014-07-07 | 365 | 370 | 365 | 368 | 13,000 | 368 |
| 2014-07-04 | 369 | 369 | 363 | 364 | 16,000 | 364 |
| 2014-07-03 | 373 | 373 | 366 | 368 | 17,000 | 368 |
| 2014-07-02 | 375 | 380 | 372 | 380 | 15,000 | 380 |
| 2014-07-01 | 373 | 380 | 373 | 373 | 9,000 | 373 |
| 2014-06-30 | 374 | 380 | 365 | 380 | 18,000 | 380 |
| 2014-06-27 | 370 | 372 | 368 | 368 | 9,000 | 368 |
| 2014-06-26 | 369 | 371 | 369 | 370 | 5,000 | 370 |
| 2014-06-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2014-06-24 | 370 | 370 | 368 | 370 | 9,000 | 370 |
| 2014-06-23 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2014-06-20 | 373 | 374 | 370 | 370 | 15,000 | 370 |
| 2014-06-19 | 382 | 382 | 366 | 373 | 30,000 | 373 |
| 2014-06-18 | 381 | 387 | 380 | 383 | 26,000 | 383 |
| 2014-06-17 | 382 | 382 | 377 | 380 | 7,000 | 380 |
| 2014-06-16 | 379 | 383 | 375 | 383 | 28,000 | 383 |
| 2014-06-13 | 389 | 397 | 369 | 375 | 74,000 | 375 |
| 2014-06-12 | 385 | 399 | 385 | 388 | 124,000 | 388 |
| 2014-06-11 | 420 | 440 | 413 | 433 | 72,000 | 433 |
| 2014-06-10 | 395 | 412 | 395 | 412 | 23,000 | 412 |
| 2014-06-09 | 396 | 396 | 390 | 393 | 9,000 | 393 |
| 2014-06-06 | 386 | 392 | 384 | 391 | 21,000 | 391 |
| 2014-06-05 | 401 | 401 | 390 | 390 | 16,000 | 390 |
| 2014-06-04 | 396 | 410 | 396 | 407 | 16,000 | 407 |
| 2014-06-03 | 388 | 405 | 388 | 396 | 14,000 | 396 |
| 2014-06-02 | 388 | 388 | 380 | 384 | 20,000 | 384 |
| 2014-05-30 | 387 | 387 | 382 | 382 | 5,000 | 382 |
| 2014-05-29 | 389 | 389 | 381 | 381 | 17,000 | 381 |
| 2014-05-28 | 361 | 385 | 361 | 374 | 53,000 | 374 |
| 2014-05-27 | 368 | 368 | 355 | 356 | 48,000 | 356 |
| 2014-05-26 | 354 | 355 | 350 | 352 | 8,000 | 352 |
| 2014-05-23 | 354 | 360 | 340 | 354 | 20,000 | 354 |
| 2014-05-22 | 360 | 361 | 353 | 354 | 20,000 | 354 |
| 2014-05-20 | 358 | 366 | 353 | 362 | 42,000 | 362 |
| 2014-05-19 | 370 | 375 | 357 | 357 | 30,000 | 357 |
| 2014-05-16 | 377 | 377 | 370 | 371 | 5,000 | 371 |
| 2014-05-15 | 387 | 387 | 374 | 377 | 11,000 | 377 |
| 2014-05-14 | 371 | 379 | 363 | 379 | 11,000 | 379 |
| 2014-05-13 | 383 | 383 | 370 | 373 | 32,000 | 373 |
| 2014-05-12 | 380 | 404 | 380 | 380 | 73,000 | 380 |
| 2014-05-09 | 384 | 388 | 380 | 380 | 23,000 | 380 |
| 2014-05-08 | 390 | 393 | 382 | 382 | 21,000 | 382 |
| 2014-05-07 | 388 | 388 | 385 | 385 | 6,000 | 385 |
| 2014-05-01 | 390 | 394 | 388 | 392 | 15,000 | 392 |
| 2014-04-30 | 392 | 392 | 387 | 387 | 9,000 | 387 |
| 2014-04-28 | 395 | 395 | 391 | 392 | 14,000 | 392 |
| 2014-04-25 | 401 | 403 | 395 | 395 | 18,000 | 395 |
| 2014-04-24 | 415 | 415 | 405 | 406 | 19,000 | 406 |
| 2014-04-23 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2014-04-22 | 440 | 440 | 415 | 415 | 25,000 | 415 |
| 2014-04-21 | 422 | 445 | 412 | 445 | 11,000 | 445 |
| 2014-04-18 | 425 | 426 | 420 | 422 | 10,000 | 422 |
| 2014-04-17 | 409 | 418 | 408 | 418 | 20,000 | 418 |
| 2014-04-16 | 398 | 403 | 395 | 403 | 8,000 | 403 |
| 2014-04-15 | 408 | 409 | 393 | 393 | 22,000 | 393 |
| 2014-04-14 | 398 | 398 | 392 | 392 | 2,000 | 392 |
| 2014-04-11 | 400 | 403 | 387 | 398 | 33,000 | 398 |
| 2014-04-10 | 411 | 420 | 410 | 413 | 43,000 | 413 |
| 2014-04-09 | 431 | 431 | 393 | 400 | 41,000 | 400 |
| 2014-04-08 | 427 | 446 | 419 | 431 | 43,000 | 431 |
| 2014-04-07 | 427 | 443 | 427 | 435 | 18,000 | 435 |
| 2014-04-04 | 429 | 441 | 427 | 435 | 34,000 | 435 |
| 2014-04-03 | 431 | 432 | 424 | 429 | 16,000 | 429 |
| 2014-04-02 | 445 | 445 | 423 | 434 | 33,000 | 434 |
| 2014-04-01 | 443 | 474 | 443 | 444 | 59,000 | 444 |
| 2014-03-31 | 411 | 448 | 410 | 447 | 32,000 | 447 |
| 2014-03-28 | 409 | 413 | 400 | 412 | 33,000 | 412 |
| 2014-03-27 | 416 | 416 | 400 | 407 | 20,000 | 407 |
| 2014-03-26 | 418 | 438 | 412 | 416 | 55,000 | 416 |
| 2014-03-25 | 450 | 450 | 405 | 439 | 127,000 | 439 |
| 2014-03-24 | 488 | 488 | 440 | 452 | 90,000 | 452 |
| 2014-03-20 | 450 | 488 | 423 | 488 | 99,000 | 488 |
| 2014-03-19 | 414 | 489 | 414 | 450 | 225,000 | 450 |
| 2014-03-18 | 392 | 410 | 391 | 410 | 47,000 | 410 |
| 2014-03-17 | 388 | 406 | 385 | 388 | 36,000 | 388 |
| 2014-03-14 | 391 | 404 | 388 | 396 | 50,000 | 396 |
| 2014-03-13 | 445 | 445 | 401 | 407 | 237,000 | 407 |
| 2014-03-12 | 410 | 490 | 410 | 470 | 455,000 | 470 |
| 2014-03-11 | 418 | 418 | 390 | 410 | 84,000 | 410 |
| 2014-03-10 | 408 | 430 | 408 | 416 | 60,000 | 416 |
| 2014-03-07 | 395 | 411 | 395 | 408 | 52,000 | 408 |
| 2014-03-06 | 402 | 422 | 378 | 403 | 336,000 | 403 |
| 2014-03-05 | 357 | 430 | 355 | 430 | 246,000 | 430 |
| 2014-03-04 | 353 | 355 | 347 | 350 | 13,000 | 350 |
| 2014-03-03 | 332 | 358 | 318 | 357 | 38,000 | 357 |
| 2014-02-28 | 346 | 346 | 332 | 338 | 27,000 | 338 |
| 2014-02-27 | 352 | 355 | 346 | 346 | 21,000 | 346 |
| 2014-02-26 | 345 | 360 | 339 | 344 | 47,000 | 344 |
| 2014-02-25 | 360 | 360 | 340 | 340 | 44,000 | 340 |
| 2014-02-24 | 350 | 367 | 342 | 363 | 24,000 | 363 |
| 2014-02-21 | 350 | 350 | 338 | 342 | 13,000 | 342 |
| 2014-02-20 | 369 | 369 | 338 | 344 | 28,000 | 344 |
| 2014-02-19 | 359 | 369 | 342 | 369 | 49,000 | 369 |
| 2014-02-18 | 327 | 399 | 327 | 369 | 81,000 | 369 |
| 2014-02-17 | 305 | 344 | 305 | 335 | 42,000 | 335 |
| 2014-02-14 | 325 | 329 | 303 | 306 | 55,000 | 306 |
| 2014-02-13 | 328 | 328 | 319 | 321 | 19,000 | 321 |
| 2014-02-12 | 333 | 333 | 328 | 330 | 7,000 | 330 |
| 2014-02-10 | 324 | 337 | 324 | 332 | 12,000 | 332 |
| 2014-02-07 | 322 | 324 | 317 | 321 | 14,000 | 321 |
| 2014-02-06 | 316 | 323 | 315 | 322 | 13,000 | 322 |
| 2014-02-05 | 300 | 315 | 300 | 308 | 14,000 | 308 |
| 2014-02-04 | 296 | 301 | 282 | 291 | 33,000 | 291 |
| 2014-02-03 | 328 | 328 | 315 | 315 | 17,000 | 315 |
| 2014-01-31 | 325 | 330 | 312 | 316 | 74,000 | 316 |
| 2014-01-30 | 358 | 358 | 336 | 338 | 23,000 | 338 |
| 2014-01-29 | 355 | 363 | 355 | 359 | 17,000 | 359 |
| 2014-01-28 | 349 | 355 | 348 | 354 | 22,000 | 354 |
| 2014-01-27 | 342 | 347 | 341 | 347 | 30,000 | 347 |
| 2014-01-24 | 372 | 374 | 365 | 365 | 15,000 | 365 |
| 2014-01-23 | 395 | 395 | 381 | 381 | 26,000 | 381 |
| 2014-01-22 | 371 | 400 | 371 | 395 | 30,000 | 395 |
| 2014-01-21 | 374 | 380 | 370 | 370 | 25,000 | 370 |
| 2014-01-20 | 387 | 387 | 373 | 376 | 27,000 | 376 |
| 2014-01-17 | 395 | 396 | 385 | 389 | 30,000 | 389 |
| 2014-01-16 | 395 | 405 | 395 | 400 | 27,000 | 400 |
| 2014-01-15 | 401 | 417 | 378 | 395 | 87,000 | 395 |
| 2014-01-14 | 397 | 411 | 394 | 398 | 90,000 | 398 |
| 2014-01-10 | 448 | 449 | 427 | 429 | 119,000 | 429 |
| 2014-01-09 | 433 | 498 | 411 | 464 | 379,000 | 464 |
| 2014-01-08 | 466 | 538 | 402 | 449 | 1,060,000 | 449 |
| 2014-01-07 | 458 | 458 | 458 | 458 | 236,000 | 458 |
| 2014-01-06 | 298 | 378 | 285 | 378 | 158,000 | 378 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
