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
2016-12-30	1,224	1,289	1,224	1,282	137,800	1,282
2016-12-29	1,230	1,264	1,224	1,250	154,500	1,250
2016-12-28	1,211	1,270	1,198	1,266	280,000	1,266
2016-12-27	1,175	1,218	1,171	1,192	113,800	1,192
2016-12-26	1,190	1,236	1,180	1,192	193,900	1,192
2016-12-22	1,180	1,207	1,154	1,203	273,600	1,203
2016-12-21	1,198	1,198	1,131	1,149	176,100	1,149
2016-12-20	1,089	1,198	1,075	1,189	239,100	1,189
2016-12-19	1,120	1,120	1,085	1,098	125,300	1,098
2016-12-16	1,122	1,136	1,104	1,126	95,200	1,126
2016-12-15	1,127	1,130	1,100	1,104	97,700	1,104
2016-12-14	1,147	1,160	1,101	1,112	216,600	1,112
2016-12-13	1,180	1,219	1,151	1,152	403,400	1,152
2016-12-12	1,135	1,163	1,115	1,130	125,600	1,130
2016-12-09	1,164	1,164	1,075	1,135	208,700	1,135
2016-12-08	1,211	1,228	1,163	1,171	93,700	1,171
2016-12-07	1,242	1,242	1,198	1,211	108,900	1,211
2016-12-06	1,241	1,259	1,218	1,223	120,900	1,223
2016-12-05	1,222	1,258	1,210	1,245	132,300	1,245
2016-12-02	1,200	1,253	1,184	1,200	123,300	1,200
2016-12-01	1,221	1,236	1,181	1,200	131,400	1,200
2016-11-30	1,260	1,261	1,200	1,227	167,400	1,227
2016-11-29	1,249	1,290	1,225	1,253	259,600	1,253
2016-11-28	1,225	1,253	1,202	1,246	123,700	1,246
2016-11-25	1,274	1,295	1,190	1,210	343,400	1,210
2016-11-24	1,169	1,246	1,161	1,245	367,600	1,245
2016-11-22	1,136	1,170	1,110	1,157	127,700	1,157
2016-11-21	1,180	1,192	1,150	1,151	111,000	1,151
2016-11-18	1,190	1,224	1,164	1,187	279,900	1,187
2016-11-17	1,096	1,192	1,071	1,186	287,200	1,186
2016-11-16	1,056	1,100	1,055	1,100	86,800	1,100
2016-11-15	1,054	1,071	1,035	1,050	47,600	1,050
2016-11-14	1,045	1,069	1,042	1,057	71,800	1,057
2016-11-11	1,100	1,100	1,040	1,051	75,300	1,051
2016-11-10	1,070	1,108	1,059	1,097	77,100	1,097
2016-11-09	1,073	1,088	976	1,029	171,600	1,029
2016-11-08	1,100	1,118	1,056	1,076	94,400	1,076
2016-11-07	1,090	1,117	1,061	1,109	113,500	1,109
2016-11-04	1,052	1,099	1,039	1,048	110,900	1,048
2016-11-02	1,117	1,136	1,058	1,082	175,100	1,082
2016-11-01	1,178	1,178	1,123	1,146	158,800	1,146
2016-10-31	1,129	1,195	1,116	1,162	225,800	1,162
2016-10-28	1,195	1,197	1,124	1,133	349,300	1,133
2016-10-27	1,160	1,241	1,138	1,171	1,177,400	1,171
2016-10-26	1,099	1,144	1,051	1,085	545,600	1,085
2016-10-25	1,086	1,086	1,020	1,032	140,100	1,032
2016-10-24	1,028	1,094	1,020	1,070	228,400	1,070
2016-10-21	1,053	1,065	1,012	1,033	202,800	1,033
2016-10-20	1,077	1,116	1,050	1,058	297,200	1,058
2016-10-19	1,118	1,165	1,000	1,047	661,500	1,047
2016-10-17	1,021	1,223	1,021	1,156	1,688,700	1,156
2016-10-13	1,111	1,111	1,065	1,111	1,024,500	1,111
2016-10-12	897	1,062	886	961	1,539,300	961
2016-10-11	938	988	904	912	763,200	912
2016-10-07	849	865	834	863	60,300	863
2016-10-06	850	850	830	844	52,700	844
2016-10-05	850	865	833	845	99,800	845
2016-10-04	810	870	801	865	129,500	865
2016-10-03	808	812	790	800	70,600	800
2016-09-30	810	824	804	812	37,400	812
2016-09-29	807	824	805	824	64,200	824
2016-09-28	797	808	791	803	36,800	803
2016-09-27	785	796	777	790	20,900	790
2016-09-26	798	803	785	796	35,200	796
2016-09-23	808	808	788	805	27,700	805
2016-09-21	780	810	780	801	46,800	801
2016-09-20	790	819	776	781	66,300	781
2016-09-16	784	788	768	784	63,700	784
2016-09-15	818	820	764	776	122,100	776
2016-09-14	860	861	817	818	163,700	818
2016-09-13	900	960	857	879	306,800	879
2016-09-12	818	875	812	875	68,800	875
2016-09-09	827	867	822	834	52,400	834
2016-09-08	839	854	829	834	35,100	834
2016-09-07	820	851	819	847	20,800	847
2016-09-06	811	833	807	828	21,700	828
2016-09-05	818	824	795	820	32,600	820
2016-09-02	838	838	808	811	20,800	811
2016-09-01	835	856	830	853	30,100	853
2016-08-31	856	856	826	844	49,600	844
2016-08-30	805	833	796	826	34,300	826
2016-08-29	794	804	792	792	20,500	792
2016-08-26	790	799	783	788	37,900	788
2016-08-25	809	813	768	782	74,500	782
2016-08-24	819	825	809	809	56,700	809
2016-08-23	845	846	821	825	60,700	825
2016-08-22	843	852	829	840	41,000	840
2016-08-19	891	891	854	854	33,800	854
2016-08-18	872	897	853	891	65,400	891
2016-08-17	878	918	871	871	56,400	871
2016-08-16	851	905	850	880	53,700	880
2016-08-15	835	863	832	851	35,300	851
2016-08-12	835	835	816	819	22,100	819
2016-08-10	824	846	820	836	28,500	836
2016-08-09	861	863	815	839	79,400	839
2016-08-08	829	875	824	846	58,200	846
2016-08-05	879	895	830	837	76,900	837
2016-08-04	883	913	859	879	88,400	879
2016-08-03	932	955	895	897	83,200	897
2016-08-02	908	981	908	959	105,400	959
2016-08-01	883	920	873	920	80,700	920
2016-07-29	888	923	811	913	202,700	913
2016-07-28	869	947	869	903	164,700	903
2016-07-27	879	880	853	871	79,100	871
2016-07-26	879	910	857	888	111,400	888
2016-07-25	940	960	886	893	159,200	893
2016-07-22	1,000	1,018	928	969	185,500	969
2016-07-21	1,060	1,088	1,029	1,034	98,400	1,034
2016-07-20	990	1,100	955	1,089	262,800	1,089
2016-07-19	1,028	1,095	989	997	140,500	997
2016-07-15	999	1,050	954	980	185,100	980
2016-07-14	1,000	1,040	932	974	279,700	974
2016-07-13	845	974	845	974	368,800	974
2016-07-12	808	850	790	830	105,900	830
2016-07-11	800	806	783	798	40,300	798
2016-07-08	745	788	737	776	68,700	776
2016-07-07	794	809	751	756	66,000	756
2016-07-06	781	800	765	790	67,800	790
2016-07-05	820	820	795	800	71,700	800
2016-07-04	835	845	802	828	78,300	828
2016-07-01	815	840	811	824	111,000	824
2016-06-30	815	881	800	815	216,500	815
2016-06-29	840	840	791	800	106,100	800
2016-06-28	820	864	768	822	276,500	822
2016-06-27	740	838	730	810	329,700	810
2016-06-24	701	720	596	720	232,200	720
2016-06-23	682	700	681	695	69,300	695
2016-06-22	711	725	695	696	83,800	696
2016-06-21	716	736	684	736	143,800	736
2016-06-20	770	800	711	720	218,900	720
2016-06-17	720	789	712	756	494,100	756
2016-06-16	673	706	648	689	103,300	689
2016-06-15	662	696	646	660	127,000	660
2016-06-14	720	777	650	669	635,700	669
2016-06-13	706	706	706	706	54,800	706
2016-06-10	593	610	593	606	56,000	606
2016-06-09	578	602	578	592	35,300	592
2016-06-08	589	597	579	584	15,100	584
2016-06-07	587	605	582	589	22,800	589
2016-06-06	580	593	579	587	12,800	587
2016-06-03	588	592	588	592	8,700	592
2016-06-02	606	606	582	598	20,500	598
2016-06-01	589	607	586	602	14,800	602
2016-05-31	590	605	589	593	31,100	593
2016-05-30	587	601	586	597	32,000	597
2016-05-27	579	590	579	580	9,900	580
2016-05-26	591	595	574	579	23,200	579
2016-05-25	605	615	595	601	32,800	601
2016-05-24	580	610	580	605	32,900	605
2016-05-23	569	582	568	574	34,200	574
2016-05-20	560	568	555	568	13,000	568
2016-05-19	550	562	546	560	7,800	560
2016-05-18	546	549	537	542	24,000	542
2016-05-17	553	559	521	556	41,000	556
2016-05-16	573	573	550	553	16,400	553
2016-05-13	558	567	533	563	27,300	563
2016-05-12	569	569	557	558	17,500	558
2016-05-11	567	577	562	569	18,900	569
2016-05-10	574	580	562	571	18,800	571
2016-05-09	565	578	551	578	20,300	578
2016-05-06	568	627	558	558	157,700	558
2016-05-02	540	558	535	550	18,000	550
2016-04-28	577	577	555	570	20,800	570
2016-04-27	557	575	551	575	20,600	575
2016-04-26	551	579	546	574	69,900	574
2016-04-25	566	579	566	577	41,300	577
2016-04-22	568	600	564	578	98,800	578
2016-04-21	565	579	560	578	79,400	578
2016-04-20	560	560	547	550	19,700	550
2016-04-19	540	557	539	551	24,200	551
2016-04-18	531	542	528	537	19,600	537
2016-04-15	536	537	530	534	20,500	534
2016-04-14	539	542	532	540	16,000	540
2016-04-13	532	537	532	533	10,800	533
2016-04-12	539	540	524	534	54,300	534
2016-04-11	537	546	533	533	16,700	533
2016-04-08	536	572	534	537	73,600	537
2016-04-07	538	560	538	546	31,800	546
2016-04-06	530	549	525	545	47,700	545
2016-04-05	520	520	512	514	18,400	514
2016-04-04	510	527	510	520	20,900	520
2016-04-01	533	538	505	520	42,200	520
2016-03-31	544	547	535	540	9,700	540
2016-03-30	547	550	541	542	23,600	542
2016-03-29	537	547	533	547	25,600	547
2016-03-28	549	549	527	527	25,300	527
2016-03-25	559	559	520	529	52,500	529
2016-03-24	540	565	530	550	68,800	550
2016-03-23	520	544	519	540	56,500	540
2016-03-22	520	520	510	512	12,000	512
2016-03-18	503	548	502	516	62,400	516
2016-03-17	512	517	506	511	16,600	511
2016-03-16	492	525	490	507	51,900	507
2016-03-15	503	507	491	496	48,800	496
2016-03-14	506	524	501	503	93,000	503
2016-03-11	570	570	518	532	538,100	532
2016-03-10	447	507	447	490	64,300	490
2016-03-09	444	448	427	446	18,900	446
2016-03-08	456	464	445	452	11,600	452
2016-03-07	461	461	440	458	13,900	458
2016-03-04	438	447	435	445	9,800	445
2016-03-03	444	449	438	438	10,200	438
2016-03-02	450	455	442	444	20,100	444
2016-03-01	429	445	412	445	18,200	445
2016-02-29	428	428	418	425	5,800	425
2016-02-26	417	419	406	410	13,600	410
2016-02-25	403	420	403	410	22,100	410
2016-02-24	401	406	400	402	9,100	402
2016-02-23	413	413	401	405	12,600	405
2016-02-22	401	419	400	405	19,100	405
2016-02-19	392	400	390	393	13,700	393
2016-02-18	389	399	389	396	11,600	396
2016-02-17	387	401	385	387	14,700	387
2016-02-16	404	411	390	395	18,400	395
2016-02-15	384	404	381	398	13,500	398
2016-02-12	388	395	366	368	60,000	368
2016-02-10	434	434	397	412	34,700	412
2016-02-09	429	447	414	423	28,800	423
2016-02-08	437	449	433	445	9,500	445
2016-02-05	452	452	415	445	22,200	445
2016-02-04	455	460	452	455	7,400	455
2016-02-03	475	475	460	463	7,800	463
2016-02-02	475	480	473	475	5,800	475
2016-02-01	479	487	475	485	7,600	485
2016-01-29	479	489	475	479	12,100	479
2016-01-28	473	490	467	473	16,300	473
2016-01-27	477	477	462	473	9,200	473
2016-01-26	461	476	459	462	11,200	462
2016-01-25	453	485	447	475	21,700	475
2016-01-22	436	454	434	454	13,800	454
2016-01-21	425	445	420	434	23,900	434
2016-01-20	457	457	429	429	30,100	429
2016-01-19	466	466	444	449	23,500	449
2016-01-18	459	460	428	451	67,400	451
2016-01-15	487	499	466	472	29,500	472
2016-01-14	485	490	474	490	29,300	490
2016-01-13	491	497	480	497	19,300	497
2016-01-12	488	488	474	486	36,000	486
2016-01-08	473	499	468	491	31,400	491
2016-01-07	485	493	470	473	40,400	473
2016-01-06	484	484	475	477	17,200	477
2016-01-05	480	494	479	485	46,000	485
2016-01-04	495	502	482	485	34,900	485

分割・併合履歴： [1997-10-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30