4026 神島化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 519 | 519 | 500 | 505 | 11,500 | 505 |
| 2015-12-29 | 506 | 513 | 505 | 510 | 9,200 | 510 |
| 2015-12-28 | 500 | 522 | 498 | 506 | 30,500 | 506 |
| 2015-12-25 | 490 | 500 | 481 | 497 | 31,200 | 497 |
| 2015-12-24 | 477 | 557 | 477 | 480 | 195,200 | 480 |
| 2015-12-22 | 480 | 480 | 474 | 479 | 22,300 | 479 |
| 2015-12-21 | 490 | 490 | 476 | 481 | 37,200 | 481 |
| 2015-12-18 | 506 | 516 | 495 | 500 | 32,900 | 500 |
| 2015-12-17 | 500 | 517 | 499 | 513 | 29,200 | 513 |
| 2015-12-16 | 505 | 505 | 494 | 495 | 19,100 | 495 |
| 2015-12-15 | 502 | 512 | 496 | 497 | 25,300 | 497 |
| 2015-12-14 | 507 | 517 | 493 | 508 | 49,200 | 508 |
| 2015-12-11 | 539 | 560 | 526 | 527 | 61,500 | 527 |
| 2015-12-10 | 536 | 537 | 519 | 520 | 23,400 | 520 |
| 2015-12-09 | 537 | 558 | 534 | 539 | 24,900 | 539 |
| 2015-12-08 | 540 | 554 | 533 | 542 | 45,900 | 542 |
| 2015-12-07 | 540 | 549 | 531 | 531 | 26,500 | 531 |
| 2015-12-04 | 533 | 552 | 533 | 540 | 18,700 | 540 |
| 2015-12-03 | 564 | 564 | 537 | 553 | 15,300 | 553 |
| 2015-12-02 | 545 | 564 | 537 | 564 | 22,000 | 564 |
| 2015-12-01 | 544 | 546 | 537 | 543 | 16,300 | 543 |
| 2015-11-30 | 560 | 560 | 541 | 547 | 9,800 | 547 |
| 2015-11-27 | 552 | 555 | 542 | 546 | 27,200 | 546 |
| 2015-11-26 | 556 | 570 | 545 | 552 | 43,000 | 552 |
| 2015-11-25 | 536 | 568 | 527 | 561 | 58,100 | 561 |
| 2015-11-24 | 526 | 542 | 521 | 540 | 54,500 | 540 |
| 2015-11-20 | 522 | 536 | 510 | 516 | 76,900 | 516 |
| 2015-11-19 | 470 | 546 | 470 | 502 | 308,100 | 502 |
| 2015-11-18 | 469 | 469 | 465 | 466 | 14,100 | 466 |
| 2015-11-17 | 468 | 469 | 462 | 466 | 12,400 | 466 |
| 2015-11-16 | 474 | 474 | 456 | 468 | 10,000 | 468 |
| 2015-11-13 | 473 | 478 | 470 | 478 | 9,000 | 478 |
| 2015-11-12 | 475 | 483 | 475 | 478 | 3,600 | 478 |
| 2015-11-11 | 475 | 479 | 472 | 476 | 3,200 | 476 |
| 2015-11-10 | 478 | 478 | 473 | 475 | 1,900 | 475 |
| 2015-11-09 | 472 | 479 | 471 | 473 | 2,900 | 473 |
| 2015-11-06 | 466 | 476 | 466 | 471 | 8,700 | 471 |
| 2015-11-05 | 480 | 480 | 473 | 473 | 5,900 | 473 |
| 2015-11-04 | 478 | 485 | 478 | 480 | 5,300 | 480 |
| 2015-11-02 | 479 | 486 | 479 | 485 | 3,700 | 485 |
| 2015-10-30 | 480 | 480 | 468 | 479 | 7,800 | 479 |
| 2015-10-29 | 490 | 490 | 479 | 479 | 4,500 | 479 |
| 2015-10-28 | 500 | 500 | 482 | 482 | 6,000 | 482 |
| 2015-10-27 | 492 | 492 | 483 | 490 | 5,900 | 490 |
| 2015-10-26 | 487 | 492 | 487 | 492 | 5,600 | 492 |
| 2015-10-23 | 488 | 497 | 480 | 485 | 12,200 | 485 |
| 2015-10-22 | 500 | 500 | 486 | 488 | 5,500 | 488 |
| 2015-10-21 | 486 | 489 | 485 | 488 | 3,100 | 488 |
| 2015-10-20 | 495 | 495 | 483 | 484 | 1,800 | 484 |
| 2015-10-19 | 495 | 496 | 484 | 487 | 3,600 | 487 |
| 2015-10-16 | 496 | 499 | 485 | 495 | 10,000 | 495 |
| 2015-10-15 | 496 | 503 | 491 | 501 | 13,600 | 501 |
| 2015-10-14 | 495 | 515 | 491 | 509 | 21,500 | 509 |
| 2015-10-13 | 499 | 515 | 499 | 501 | 7,600 | 501 |
| 2015-10-09 | 500 | 504 | 496 | 500 | 5,400 | 500 |
| 2015-10-08 | 480 | 494 | 479 | 490 | 5,400 | 490 |
| 2015-10-07 | 482 | 490 | 476 | 480 | 11,700 | 480 |
| 2015-10-06 | 473 | 494 | 473 | 481 | 10,900 | 481 |
| 2015-10-05 | 462 | 483 | 461 | 471 | 5,900 | 471 |
| 2015-10-02 | 465 | 469 | 457 | 468 | 8,000 | 468 |
| 2015-10-01 | 451 | 477 | 451 | 458 | 11,100 | 458 |
| 2015-09-30 | 460 | 465 | 448 | 448 | 34,700 | 448 |
| 2015-09-29 | 480 | 480 | 457 | 465 | 36,500 | 465 |
| 2015-09-28 | 483 | 489 | 470 | 478 | 20,100 | 478 |
| 2015-09-25 | 480 | 485 | 470 | 482 | 20,900 | 482 |
| 2015-09-24 | 476 | 485 | 475 | 478 | 20,000 | 478 |
| 2015-09-18 | 480 | 498 | 479 | 492 | 26,500 | 492 |
| 2015-09-17 | 500 | 500 | 486 | 488 | 12,900 | 488 |
| 2015-09-16 | 505 | 505 | 490 | 492 | 10,600 | 492 |
| 2015-09-15 | 502 | 504 | 490 | 493 | 23,800 | 493 |
| 2015-09-14 | 527 | 528 | 500 | 506 | 20,700 | 506 |
| 2015-09-11 | 515 | 535 | 500 | 529 | 80,100 | 529 |
| 2015-09-10 | 528 | 560 | 515 | 555 | 27,000 | 555 |
| 2015-09-09 | 520 | 530 | 517 | 530 | 12,600 | 530 |
| 2015-09-08 | 525 | 525 | 503 | 510 | 9,500 | 510 |
| 2015-09-07 | 475 | 510 | 470 | 510 | 4,800 | 510 |
| 2015-09-04 | 512 | 512 | 481 | 491 | 7,000 | 491 |
| 2015-09-03 | 522 | 526 | 505 | 512 | 4,500 | 512 |
| 2015-09-02 | 509 | 529 | 492 | 522 | 11,700 | 522 |
| 2015-09-01 | 523 | 534 | 508 | 508 | 30,900 | 508 |
| 2015-08-31 | 518 | 524 | 508 | 523 | 18,200 | 523 |
| 2015-08-28 | 498 | 519 | 496 | 508 | 19,300 | 508 |
| 2015-08-27 | 472 | 487 | 472 | 481 | 13,700 | 481 |
| 2015-08-26 | 445 | 474 | 442 | 472 | 16,300 | 472 |
| 2015-08-25 | 410 | 495 | 406 | 441 | 42,000 | 441 |
| 2015-08-24 | 515 | 515 | 460 | 466 | 57,400 | 466 |
| 2015-08-21 | 526 | 543 | 520 | 540 | 14,900 | 540 |
| 2015-08-20 | 545 | 545 | 533 | 533 | 7,000 | 533 |
| 2015-08-19 | 544 | 545 | 532 | 545 | 10,200 | 545 |
| 2015-08-18 | 543 | 544 | 530 | 544 | 12,100 | 544 |
| 2015-08-17 | 557 | 557 | 535 | 538 | 37,200 | 538 |
| 2015-08-14 | 551 | 565 | 543 | 562 | 12,300 | 562 |
| 2015-08-13 | 536 | 550 | 536 | 550 | 11,200 | 550 |
| 2015-08-12 | 540 | 547 | 535 | 536 | 17,000 | 536 |
| 2015-08-11 | 550 | 563 | 535 | 538 | 29,000 | 538 |
| 2015-08-10 | 565 | 566 | 540 | 560 | 31,200 | 560 |
| 2015-08-07 | 578 | 578 | 568 | 569 | 6,700 | 569 |
| 2015-08-06 | 574 | 575 | 567 | 575 | 5,800 | 575 |
| 2015-08-05 | 569 | 572 | 565 | 572 | 4,800 | 572 |
| 2015-08-04 | 564 | 576 | 557 | 567 | 8,500 | 567 |
| 2015-08-03 | 569 | 572 | 563 | 568 | 7,500 | 568 |
| 2015-07-31 | 589 | 589 | 570 | 570 | 18,000 | 570 |
| 2015-07-30 | 579 | 587 | 579 | 587 | 3,000 | 587 |
| 2015-07-29 | 577 | 587 | 577 | 583 | 8,000 | 583 |
| 2015-07-28 | 576 | 582 | 576 | 582 | 9,000 | 582 |
| 2015-07-27 | 583 | 586 | 580 | 586 | 9,000 | 586 |
| 2015-07-24 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2015-07-23 | 588 | 589 | 583 | 588 | 12,000 | 588 |
| 2015-07-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2015-07-21 | 596 | 604 | 595 | 595 | 14,000 | 595 |
| 2015-07-17 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 2015-07-16 | 592 | 597 | 588 | 592 | 35,000 | 592 |
| 2015-07-15 | 597 | 597 | 587 | 591 | 10,000 | 591 |
| 2015-07-14 | 587 | 592 | 580 | 587 | 18,000 | 587 |
| 2015-07-13 | 580 | 587 | 579 | 579 | 19,000 | 579 |
| 2015-07-10 | 595 | 595 | 581 | 584 | 11,000 | 584 |
| 2015-07-09 | 580 | 604 | 551 | 604 | 36,000 | 604 |
| 2015-07-08 | 600 | 600 | 586 | 586 | 17,000 | 586 |
| 2015-07-07 | 607 | 610 | 600 | 610 | 13,000 | 610 |
| 2015-07-06 | 620 | 625 | 605 | 616 | 17,000 | 616 |
| 2015-07-03 | 608 | 620 | 607 | 620 | 15,000 | 620 |
| 2015-07-02 | 622 | 625 | 620 | 625 | 7,000 | 625 |
| 2015-07-01 | 592 | 619 | 592 | 619 | 21,000 | 619 |
| 2015-06-30 | 590 | 594 | 583 | 592 | 15,000 | 592 |
| 2015-06-29 | 593 | 601 | 577 | 580 | 42,000 | 580 |
| 2015-06-26 | 617 | 619 | 612 | 612 | 7,000 | 612 |
| 2015-06-25 | 624 | 627 | 622 | 627 | 18,000 | 627 |
| 2015-06-24 | 634 | 634 | 625 | 629 | 9,000 | 629 |
| 2015-06-23 | 634 | 634 | 628 | 634 | 17,000 | 634 |
| 2015-06-22 | 621 | 631 | 621 | 629 | 13,000 | 629 |
| 2015-06-19 | 619 | 621 | 615 | 621 | 18,000 | 621 |
| 2015-06-18 | 620 | 620 | 611 | 611 | 23,000 | 611 |
| 2015-06-17 | 620 | 620 | 615 | 620 | 16,000 | 620 |
| 2015-06-16 | 625 | 625 | 610 | 610 | 27,000 | 610 |
| 2015-06-15 | 635 | 639 | 612 | 633 | 61,000 | 633 |
| 2015-06-12 | 665 | 672 | 627 | 633 | 400,000 | 633 |
| 2015-06-11 | 675 | 675 | 675 | 675 | 60,000 | 675 |
| 2015-06-10 | 570 | 588 | 570 | 575 | 52,000 | 575 |
| 2015-06-09 | 566 | 575 | 566 | 569 | 12,000 | 569 |
| 2015-06-08 | 572 | 582 | 572 | 574 | 43,000 | 574 |
| 2015-06-05 | 562 | 580 | 558 | 580 | 60,000 | 580 |
| 2015-06-04 | 563 | 563 | 557 | 557 | 12,000 | 557 |
| 2015-06-03 | 571 | 575 | 563 | 563 | 34,000 | 563 |
| 2015-06-02 | 599 | 599 | 570 | 575 | 123,000 | 575 |
| 2015-06-01 | 539 | 560 | 533 | 556 | 33,000 | 556 |
| 2015-05-29 | 525 | 540 | 521 | 540 | 20,000 | 540 |
| 2015-05-28 | 525 | 526 | 523 | 523 | 9,000 | 523 |
| 2015-05-27 | 526 | 526 | 520 | 525 | 13,000 | 525 |
| 2015-05-26 | 534 | 534 | 523 | 525 | 11,000 | 525 |
| 2015-05-25 | 537 | 537 | 532 | 534 | 5,000 | 534 |
| 2015-05-22 | 532 | 535 | 530 | 531 | 7,000 | 531 |
| 2015-05-21 | 531 | 540 | 531 | 533 | 10,000 | 533 |
| 2015-05-20 | 524 | 531 | 523 | 531 | 5,000 | 531 |
| 2015-05-19 | 530 | 530 | 522 | 523 | 10,000 | 523 |
| 2015-05-18 | 520 | 524 | 520 | 520 | 11,000 | 520 |
| 2015-05-15 | 522 | 522 | 516 | 521 | 14,000 | 521 |
| 2015-05-14 | 525 | 525 | 520 | 520 | 22,000 | 520 |
| 2015-05-13 | 532 | 532 | 527 | 530 | 13,000 | 530 |
| 2015-05-12 | 532 | 532 | 528 | 530 | 11,000 | 530 |
| 2015-05-11 | 535 | 535 | 531 | 531 | 11,000 | 531 |
| 2015-05-08 | 545 | 545 | 530 | 540 | 11,000 | 540 |
| 2015-05-07 | 541 | 541 | 532 | 535 | 12,000 | 535 |
| 2015-05-01 | 563 | 563 | 539 | 539 | 23,000 | 539 |
| 2015-04-30 | 562 | 564 | 553 | 554 | 27,000 | 554 |
| 2015-04-28 | 568 | 568 | 560 | 562 | 21,000 | 562 |
| 2015-04-27 | 572 | 574 | 568 | 568 | 18,000 | 568 |
| 2015-04-24 | 571 | 578 | 569 | 577 | 29,000 | 577 |
| 2015-04-23 | 576 | 576 | 571 | 575 | 19,000 | 575 |
| 2015-04-22 | 578 | 580 | 577 | 577 | 21,000 | 577 |
| 2015-04-21 | 577 | 580 | 577 | 578 | 17,000 | 578 |
| 2015-04-20 | 580 | 580 | 570 | 570 | 19,000 | 570 |
| 2015-04-17 | 587 | 587 | 582 | 583 | 9,000 | 583 |
| 2015-04-16 | 583 | 587 | 583 | 585 | 8,000 | 585 |
| 2015-04-15 | 580 | 583 | 580 | 583 | 4,000 | 583 |
| 2015-04-14 | 584 | 584 | 577 | 580 | 19,000 | 580 |
| 2015-04-13 | 590 | 590 | 582 | 582 | 11,000 | 582 |
| 2015-04-10 | 590 | 594 | 585 | 585 | 20,000 | 585 |
| 2015-04-09 | 591 | 592 | 588 | 589 | 11,000 | 589 |
| 2015-04-08 | 593 | 597 | 591 | 593 | 6,000 | 593 |
| 2015-04-07 | 596 | 596 | 591 | 595 | 11,000 | 595 |
| 2015-04-06 | 595 | 597 | 594 | 595 | 10,000 | 595 |
| 2015-04-03 | 594 | 598 | 594 | 595 | 5,000 | 595 |
| 2015-04-02 | 595 | 595 | 589 | 594 | 9,000 | 594 |
| 2015-04-01 | 592 | 595 | 590 | 590 | 15,000 | 590 |
| 2015-03-31 | 602 | 602 | 595 | 595 | 16,000 | 595 |
| 2015-03-30 | 620 | 626 | 595 | 599 | 66,000 | 599 |
| 2015-03-27 | 575 | 590 | 575 | 586 | 12,000 | 586 |
| 2015-03-26 | 580 | 580 | 568 | 575 | 12,000 | 575 |
| 2015-03-25 | 587 | 587 | 572 | 577 | 15,000 | 577 |
| 2015-03-24 | 591 | 591 | 585 | 587 | 4,000 | 587 |
| 2015-03-23 | 597 | 601 | 588 | 594 | 21,000 | 594 |
| 2015-03-20 | 597 | 597 | 587 | 597 | 8,000 | 597 |
| 2015-03-19 | 607 | 610 | 591 | 592 | 16,000 | 592 |
| 2015-03-18 | 588 | 588 | 579 | 587 | 13,000 | 587 |
| 2015-03-17 | 578 | 584 | 574 | 580 | 12,000 | 580 |
| 2015-03-16 | 595 | 598 | 572 | 578 | 16,000 | 578 |
| 2015-03-13 | 609 | 611 | 576 | 595 | 45,000 | 595 |
| 2015-03-12 | 616 | 616 | 587 | 602 | 89,000 | 602 |
| 2015-03-11 | 560 | 578 | 560 | 576 | 34,000 | 576 |
| 2015-03-10 | 551 | 580 | 548 | 554 | 39,000 | 554 |
| 2015-03-09 | 562 | 573 | 545 | 545 | 48,000 | 545 |
| 2015-03-06 | 541 | 544 | 540 | 542 | 11,000 | 542 |
| 2015-03-05 | 543 | 543 | 540 | 542 | 11,000 | 542 |
| 2015-03-04 | 544 | 552 | 538 | 542 | 38,000 | 542 |
| 2015-03-03 | 550 | 554 | 540 | 543 | 30,000 | 543 |
| 2015-03-02 | 547 | 572 | 547 | 550 | 19,000 | 550 |
| 2015-02-27 | 553 | 558 | 549 | 551 | 10,000 | 551 |
| 2015-02-26 | 547 | 553 | 546 | 553 | 7,000 | 553 |
| 2015-02-25 | 555 | 555 | 546 | 550 | 9,000 | 550 |
| 2015-02-24 | 552 | 560 | 551 | 551 | 11,000 | 551 |
| 2015-02-23 | 561 | 561 | 552 | 553 | 9,000 | 553 |
| 2015-02-20 | 560 | 560 | 546 | 555 | 16,000 | 555 |
| 2015-02-19 | 567 | 599 | 554 | 556 | 44,000 | 556 |
| 2015-02-18 | 564 | 565 | 558 | 560 | 10,000 | 560 |
| 2015-02-17 | 574 | 574 | 535 | 559 | 33,000 | 559 |
| 2015-02-16 | 571 | 588 | 571 | 581 | 25,000 | 581 |
| 2015-02-13 | 585 | 585 | 570 | 570 | 49,000 | 570 |
| 2015-02-12 | 570 | 618 | 569 | 595 | 95,000 | 595 |
| 2015-02-10 | 554 | 560 | 554 | 559 | 8,000 | 559 |
| 2015-02-09 | 548 | 554 | 545 | 546 | 8,000 | 546 |
| 2015-02-06 | 550 | 553 | 548 | 548 | 8,000 | 548 |
| 2015-02-05 | 553 | 555 | 546 | 549 | 18,000 | 549 |
| 2015-02-04 | 525 | 543 | 525 | 543 | 21,000 | 543 |
| 2015-02-03 | 559 | 565 | 505 | 516 | 75,000 | 516 |
| 2015-02-02 | 541 | 549 | 535 | 549 | 18,000 | 549 |
| 2015-01-30 | 568 | 576 | 548 | 548 | 19,000 | 548 |
| 2015-01-29 | 544 | 555 | 535 | 555 | 22,000 | 555 |
| 2015-01-28 | 547 | 547 | 535 | 541 | 20,000 | 541 |
| 2015-01-27 | 556 | 556 | 547 | 547 | 13,000 | 547 |
| 2015-01-26 | 560 | 560 | 552 | 557 | 18,000 | 557 |
| 2015-01-23 | 554 | 563 | 554 | 563 | 6,000 | 563 |
| 2015-01-22 | 569 | 569 | 550 | 554 | 15,000 | 554 |
| 2015-01-21 | 580 | 580 | 555 | 559 | 16,000 | 559 |
| 2015-01-20 | 560 | 580 | 550 | 580 | 16,000 | 580 |
| 2015-01-19 | 558 | 559 | 542 | 550 | 54,000 | 550 |
| 2015-01-16 | 586 | 586 | 532 | 560 | 56,000 | 560 |
| 2015-01-15 | 599 | 599 | 581 | 586 | 30,000 | 586 |
| 2015-01-14 | 608 | 608 | 598 | 605 | 6,000 | 605 |
| 2015-01-13 | 591 | 610 | 589 | 599 | 38,000 | 599 |
| 2015-01-09 | 602 | 602 | 582 | 585 | 10,000 | 585 |
| 2015-01-08 | 589 | 592 | 580 | 592 | 26,000 | 592 |
| 2015-01-07 | 583 | 593 | 582 | 587 | 38,000 | 587 |
| 2015-01-06 | 603 | 603 | 582 | 587 | 25,000 | 587 |
| 2015-01-05 | 608 | 618 | 580 | 605 | 41,000 | 605 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
