4026 神島化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2241,2891,2241,282137,8001,282
2016-12-291,2301,2641,2241,250154,5001,250
2016-12-281,2111,2701,1981,266280,0001,266
2016-12-271,1751,2181,1711,192113,8001,192
2016-12-261,1901,2361,1801,192193,9001,192
2016-12-221,1801,2071,1541,203273,6001,203
2016-12-211,1981,1981,1311,149176,1001,149
2016-12-201,0891,1981,0751,189239,1001,189
2016-12-191,1201,1201,0851,098125,3001,098
2016-12-161,1221,1361,1041,12695,2001,126
2016-12-151,1271,1301,1001,10497,7001,104
2016-12-141,1471,1601,1011,112216,6001,112
2016-12-131,1801,2191,1511,152403,4001,152
2016-12-121,1351,1631,1151,130125,6001,130
2016-12-091,1641,1641,0751,135208,7001,135
2016-12-081,2111,2281,1631,17193,7001,171
2016-12-071,2421,2421,1981,211108,9001,211
2016-12-061,2411,2591,2181,223120,9001,223
2016-12-051,2221,2581,2101,245132,3001,245
2016-12-021,2001,2531,1841,200123,3001,200
2016-12-011,2211,2361,1811,200131,4001,200
2016-11-301,2601,2611,2001,227167,4001,227
2016-11-291,2491,2901,2251,253259,6001,253
2016-11-281,2251,2531,2021,246123,7001,246
2016-11-251,2741,2951,1901,210343,4001,210
2016-11-241,1691,2461,1611,245367,6001,245
2016-11-221,1361,1701,1101,157127,7001,157
2016-11-211,1801,1921,1501,151111,0001,151
2016-11-181,1901,2241,1641,187279,9001,187
2016-11-171,0961,1921,0711,186287,2001,186
2016-11-161,0561,1001,0551,10086,8001,100
2016-11-151,0541,0711,0351,05047,6001,050
2016-11-141,0451,0691,0421,05771,8001,057
2016-11-111,1001,1001,0401,05175,3001,051
2016-11-101,0701,1081,0591,09777,1001,097
2016-11-091,0731,0889761,029171,6001,029
2016-11-081,1001,1181,0561,07694,4001,076
2016-11-071,0901,1171,0611,109113,5001,109
2016-11-041,0521,0991,0391,048110,9001,048
2016-11-021,1171,1361,0581,082175,1001,082
2016-11-011,1781,1781,1231,146158,8001,146
2016-10-311,1291,1951,1161,162225,8001,162
2016-10-281,1951,1971,1241,133349,3001,133
2016-10-271,1601,2411,1381,1711,177,4001,171
2016-10-261,0991,1441,0511,085545,6001,085
2016-10-251,0861,0861,0201,032140,1001,032
2016-10-241,0281,0941,0201,070228,4001,070
2016-10-211,0531,0651,0121,033202,8001,033
2016-10-201,0771,1161,0501,058297,2001,058
2016-10-191,1181,1651,0001,047661,5001,047
2016-10-171,0211,2231,0211,1561,688,7001,156
2016-10-131,1111,1111,0651,1111,024,5001,111
2016-10-128971,0628869611,539,300961
2016-10-11938988904912763,200912
2016-10-0784986583486360,300863
2016-10-0685085083084452,700844
2016-10-0585086583384599,800845
2016-10-04810870801865129,500865
2016-10-0380881279080070,600800
2016-09-3081082480481237,400812
2016-09-2980782480582464,200824
2016-09-2879780879180336,800803
2016-09-2778579677779020,900790
2016-09-2679880378579635,200796
2016-09-2380880878880527,700805
2016-09-2178081078080146,800801
2016-09-2079081977678166,300781
2016-09-1678478876878463,700784
2016-09-15818820764776122,100776
2016-09-14860861817818163,700818
2016-09-13900960857879306,800879
2016-09-1281887581287568,800875
2016-09-0982786782283452,400834
2016-09-0883985482983435,100834
2016-09-0782085181984720,800847
2016-09-0681183380782821,700828
2016-09-0581882479582032,600820
2016-09-0283883880881120,800811
2016-09-0183585683085330,100853
2016-08-3185685682684449,600844
2016-08-3080583379682634,300826
2016-08-2979480479279220,500792
2016-08-2679079978378837,900788
2016-08-2580981376878274,500782
2016-08-2481982580980956,700809
2016-08-2384584682182560,700825
2016-08-2284385282984041,000840
2016-08-1989189185485433,800854
2016-08-1887289785389165,400891
2016-08-1787891887187156,400871
2016-08-1685190585088053,700880
2016-08-1583586383285135,300851
2016-08-1283583581681922,100819
2016-08-1082484682083628,500836
2016-08-0986186381583979,400839
2016-08-0882987582484658,200846
2016-08-0587989583083776,900837
2016-08-0488391385987988,400879
2016-08-0393295589589783,200897
2016-08-02908981908959105,400959
2016-08-0188392087392080,700920
2016-07-29888923811913202,700913
2016-07-28869947869903164,700903
2016-07-2787988085387179,100871
2016-07-26879910857888111,400888
2016-07-25940960886893159,200893
2016-07-221,0001,018928969185,500969
2016-07-211,0601,0881,0291,03498,4001,034
2016-07-209901,1009551,089262,8001,089
2016-07-191,0281,095989997140,500997
2016-07-159991,050954980185,100980
2016-07-141,0001,040932974279,700974
2016-07-13845974845974368,800974
2016-07-12808850790830105,900830
2016-07-1180080678379840,300798
2016-07-0874578873777668,700776
2016-07-0779480975175666,000756
2016-07-0678180076579067,800790
2016-07-0582082079580071,700800
2016-07-0483584580282878,300828
2016-07-01815840811824111,000824
2016-06-30815881800815216,500815
2016-06-29840840791800106,100800
2016-06-28820864768822276,500822
2016-06-27740838730810329,700810
2016-06-24701720596720232,200720
2016-06-2368270068169569,300695
2016-06-2271172569569683,800696
2016-06-21716736684736143,800736
2016-06-20770800711720218,900720
2016-06-17720789712756494,100756
2016-06-16673706648689103,300689
2016-06-15662696646660127,000660
2016-06-14720777650669635,700669
2016-06-1370670670670654,800706
2016-06-1059361059360656,000606
2016-06-0957860257859235,300592
2016-06-0858959757958415,100584
2016-06-0758760558258922,800589
2016-06-0658059357958712,800587
2016-06-035885925885928,700592
2016-06-0260660658259820,500598
2016-06-0158960758660214,800602
2016-05-3159060558959331,100593
2016-05-3058760158659732,000597
2016-05-275795905795809,900580
2016-05-2659159557457923,200579
2016-05-2560561559560132,800601
2016-05-2458061058060532,900605
2016-05-2356958256857434,200574
2016-05-2056056855556813,000568
2016-05-195505625465607,800560
2016-05-1854654953754224,000542
2016-05-1755355952155641,000556
2016-05-1657357355055316,400553
2016-05-1355856753356327,300563
2016-05-1256956955755817,500558
2016-05-1156757756256918,900569
2016-05-1057458056257118,800571
2016-05-0956557855157820,300578
2016-05-06568627558558157,700558
2016-05-0254055853555018,000550
2016-04-2857757755557020,800570
2016-04-2755757555157520,600575
2016-04-2655157954657469,900574
2016-04-2556657956657741,300577
2016-04-2256860056457898,800578
2016-04-2156557956057879,400578
2016-04-2056056054755019,700550
2016-04-1954055753955124,200551
2016-04-1853154252853719,600537
2016-04-1553653753053420,500534
2016-04-1453954253254016,000540
2016-04-1353253753253310,800533
2016-04-1253954052453454,300534
2016-04-1153754653353316,700533
2016-04-0853657253453773,600537
2016-04-0753856053854631,800546
2016-04-0653054952554547,700545
2016-04-0552052051251418,400514
2016-04-0451052751052020,900520
2016-04-0153353850552042,200520
2016-03-315445475355409,700540
2016-03-3054755054154223,600542
2016-03-2953754753354725,600547
2016-03-2854954952752725,300527
2016-03-2555955952052952,500529
2016-03-2454056553055068,800550
2016-03-2352054451954056,500540
2016-03-2252052051051212,000512
2016-03-1850354850251662,400516
2016-03-1751251750651116,600511
2016-03-1649252549050751,900507
2016-03-1550350749149648,800496
2016-03-1450652450150393,000503
2016-03-11570570518532538,100532
2016-03-1044750744749064,300490
2016-03-0944444842744618,900446
2016-03-0845646444545211,600452
2016-03-0746146144045813,900458
2016-03-044384474354459,800445
2016-03-0344444943843810,200438
2016-03-0245045544244420,100444
2016-03-0142944541244518,200445
2016-02-294284284184255,800425
2016-02-2641741940641013,600410
2016-02-2540342040341022,100410
2016-02-244014064004029,100402
2016-02-2341341340140512,600405
2016-02-2240141940040519,100405
2016-02-1939240039039313,700393
2016-02-1838939938939611,600396
2016-02-1738740138538714,700387
2016-02-1640441139039518,400395
2016-02-1538440438139813,500398
2016-02-1238839536636860,000368
2016-02-1043443439741234,700412
2016-02-0942944741442328,800423
2016-02-084374494334459,500445
2016-02-0545245241544522,200445
2016-02-044554604524557,400455
2016-02-034754754604637,800463
2016-02-024754804734755,800475
2016-02-014794874754857,600485
2016-01-2947948947547912,100479
2016-01-2847349046747316,300473
2016-01-274774774624739,200473
2016-01-2646147645946211,200462
2016-01-2545348544747521,700475
2016-01-2243645443445413,800454
2016-01-2142544542043423,900434
2016-01-2045745742942930,100429
2016-01-1946646644444923,500449
2016-01-1845946042845167,400451
2016-01-1548749946647229,500472
2016-01-1448549047449029,300490
2016-01-1349149748049719,300497
2016-01-1248848847448636,000486
2016-01-0847349946849131,400491
2016-01-0748549347047340,400473
2016-01-0648448447547717,200477
2016-01-0548049447948546,000485
2016-01-0449550248248534,900485

分割・併合履歴 : [1997-10-28]1株→1.1株