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
2015-12-3051951950050511,500505
2015-12-295065135055109,200510
2015-12-2850052249850630,500506
2015-12-2549050048149731,200497
2015-12-24477557477480195,200480
2015-12-2248048047447922,300479
2015-12-2149049047648137,200481
2015-12-1850651649550032,900500
2015-12-1750051749951329,200513
2015-12-1650550549449519,100495
2015-12-1550251249649725,300497
2015-12-1450751749350849,200508
2015-12-1153956052652761,500527
2015-12-1053653751952023,400520
2015-12-0953755853453924,900539
2015-12-0854055453354245,900542
2015-12-0754054953153126,500531
2015-12-0453355253354018,700540
2015-12-0356456453755315,300553
2015-12-0254556453756422,000564
2015-12-0154454653754316,300543
2015-11-305605605415479,800547
2015-11-2755255554254627,200546
2015-11-2655657054555243,000552
2015-11-2553656852756158,100561
2015-11-2452654252154054,500540
2015-11-2052253651051676,900516
2015-11-19470546470502308,100502
2015-11-1846946946546614,100466
2015-11-1746846946246612,400466
2015-11-1647447445646810,000468
2015-11-134734784704789,000478
2015-11-124754834754783,600478
2015-11-114754794724763,200476
2015-11-104784784734751,900475
2015-11-094724794714732,900473
2015-11-064664764664718,700471
2015-11-054804804734735,900473
2015-11-044784854784805,300480
2015-11-024794864794853,700485
2015-10-304804804684797,800479
2015-10-294904904794794,500479
2015-10-285005004824826,000482
2015-10-274924924834905,900490
2015-10-264874924874925,600492
2015-10-2348849748048512,200485
2015-10-225005004864885,500488
2015-10-214864894854883,100488
2015-10-204954954834841,800484
2015-10-194954964844873,600487
2015-10-1649649948549510,000495
2015-10-1549650349150113,600501
2015-10-1449551549150921,500509
2015-10-134995154995017,600501
2015-10-095005044965005,400500
2015-10-084804944794905,400490
2015-10-0748249047648011,700480
2015-10-0647349447348110,900481
2015-10-054624834614715,900471
2015-10-024654694574688,000468
2015-10-0145147745145811,100458
2015-09-3046046544844834,700448
2015-09-2948048045746536,500465
2015-09-2848348947047820,100478
2015-09-2548048547048220,900482
2015-09-2447648547547820,000478
2015-09-1848049847949226,500492
2015-09-1750050048648812,900488
2015-09-1650550549049210,600492
2015-09-1550250449049323,800493
2015-09-1452752850050620,700506
2015-09-1151553550052980,100529
2015-09-1052856051555527,000555
2015-09-0952053051753012,600530
2015-09-085255255035109,500510
2015-09-074755104705104,800510
2015-09-045125124814917,000491
2015-09-035225265055124,500512
2015-09-0250952949252211,700522
2015-09-0152353450850830,900508
2015-08-3151852450852318,200523
2015-08-2849851949650819,300508
2015-08-2747248747248113,700481
2015-08-2644547444247216,300472
2015-08-2541049540644142,000441
2015-08-2451551546046657,400466
2015-08-2152654352054014,900540
2015-08-205455455335337,000533
2015-08-1954454553254510,200545
2015-08-1854354453054412,100544
2015-08-1755755753553837,200538
2015-08-1455156554356212,300562
2015-08-1353655053655011,200550
2015-08-1254054753553617,000536
2015-08-1155056353553829,000538
2015-08-1056556654056031,200560
2015-08-075785785685696,700569
2015-08-065745755675755,800575
2015-08-055695725655724,800572
2015-08-045645765575678,500567
2015-08-035695725635687,500568
2015-07-3158958957057018,000570
2015-07-305795875795873,000587
2015-07-295775875775838,000583
2015-07-285765825765829,000582
2015-07-275835865805869,000586
2015-07-246006006006004,000600
2015-07-2358858958358812,000588
2015-07-225955955955951,000595
2015-07-2159660459559514,000595
2015-07-176006005955955,000595
2015-07-1659259758859235,000592
2015-07-1559759758759110,000591
2015-07-1458759258058718,000587
2015-07-1358058757957919,000579
2015-07-1059559558158411,000584
2015-07-0958060455160436,000604
2015-07-0860060058658617,000586
2015-07-0760761060061013,000610
2015-07-0662062560561617,000616
2015-07-0360862060762015,000620
2015-07-026226256206257,000625
2015-07-0159261959261921,000619
2015-06-3059059458359215,000592
2015-06-2959360157758042,000580
2015-06-266176196126127,000612
2015-06-2562462762262718,000627
2015-06-246346346256299,000629
2015-06-2363463462863417,000634
2015-06-2262163162162913,000629
2015-06-1961962161562118,000621
2015-06-1862062061161123,000611
2015-06-1762062061562016,000620
2015-06-1662562561061027,000610
2015-06-1563563961263361,000633
2015-06-12665672627633400,000633
2015-06-1167567567567560,000675
2015-06-1057058857057552,000575
2015-06-0956657556656912,000569
2015-06-0857258257257443,000574
2015-06-0556258055858060,000580
2015-06-0456356355755712,000557
2015-06-0357157556356334,000563
2015-06-02599599570575123,000575
2015-06-0153956053355633,000556
2015-05-2952554052154020,000540
2015-05-285255265235239,000523
2015-05-2752652652052513,000525
2015-05-2653453452352511,000525
2015-05-255375375325345,000534
2015-05-225325355305317,000531
2015-05-2153154053153310,000533
2015-05-205245315235315,000531
2015-05-1953053052252310,000523
2015-05-1852052452052011,000520
2015-05-1552252251652114,000521
2015-05-1452552552052022,000520
2015-05-1353253252753013,000530
2015-05-1253253252853011,000530
2015-05-1153553553153111,000531
2015-05-0854554553054011,000540
2015-05-0754154153253512,000535
2015-05-0156356353953923,000539
2015-04-3056256455355427,000554
2015-04-2856856856056221,000562
2015-04-2757257456856818,000568
2015-04-2457157856957729,000577
2015-04-2357657657157519,000575
2015-04-2257858057757721,000577
2015-04-2157758057757817,000578
2015-04-2058058057057019,000570
2015-04-175875875825839,000583
2015-04-165835875835858,000585
2015-04-155805835805834,000583
2015-04-1458458457758019,000580
2015-04-1359059058258211,000582
2015-04-1059059458558520,000585
2015-04-0959159258858911,000589
2015-04-085935975915936,000593
2015-04-0759659659159511,000595
2015-04-0659559759459510,000595
2015-04-035945985945955,000595
2015-04-025955955895949,000594
2015-04-0159259559059015,000590
2015-03-3160260259559516,000595
2015-03-3062062659559966,000599
2015-03-2757559057558612,000586
2015-03-2658058056857512,000575
2015-03-2558758757257715,000577
2015-03-245915915855874,000587
2015-03-2359760158859421,000594
2015-03-205975975875978,000597
2015-03-1960761059159216,000592
2015-03-1858858857958713,000587
2015-03-1757858457458012,000580
2015-03-1659559857257816,000578
2015-03-1360961157659545,000595
2015-03-1261661658760289,000602
2015-03-1156057856057634,000576
2015-03-1055158054855439,000554
2015-03-0956257354554548,000545
2015-03-0654154454054211,000542
2015-03-0554354354054211,000542
2015-03-0454455253854238,000542
2015-03-0355055454054330,000543
2015-03-0254757254755019,000550
2015-02-2755355854955110,000551
2015-02-265475535465537,000553
2015-02-255555555465509,000550
2015-02-2455256055155111,000551
2015-02-235615615525539,000553
2015-02-2056056054655516,000555
2015-02-1956759955455644,000556
2015-02-1856456555856010,000560
2015-02-1757457453555933,000559
2015-02-1657158857158125,000581
2015-02-1358558557057049,000570
2015-02-1257061856959595,000595
2015-02-105545605545598,000559
2015-02-095485545455468,000546
2015-02-065505535485488,000548
2015-02-0555355554654918,000549
2015-02-0452554352554321,000543
2015-02-0355956550551675,000516
2015-02-0254154953554918,000549
2015-01-3056857654854819,000548
2015-01-2954455553555522,000555
2015-01-2854754753554120,000541
2015-01-2755655654754713,000547
2015-01-2656056055255718,000557
2015-01-235545635545636,000563
2015-01-2256956955055415,000554
2015-01-2158058055555916,000559
2015-01-2056058055058016,000580
2015-01-1955855954255054,000550
2015-01-1658658653256056,000560
2015-01-1559959958158630,000586
2015-01-146086085986056,000605
2015-01-1359161058959938,000599
2015-01-0960260258258510,000585
2015-01-0858959258059226,000592
2015-01-0758359358258738,000587
2015-01-0660360358258725,000587
2015-01-0560861858060541,000605

分割・併合履歴 : [1997-10-28]1株→1.1株