4026 神島化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,132	1,160	1,132	1,144	31,500	1,144
2017-12-28	1,152	1,171	1,132	1,132	50,700	1,132
2017-12-27	1,128	1,156	1,128	1,145	42,900	1,145
2017-12-26	1,120	1,140	1,120	1,128	46,900	1,128
2017-12-25	1,147	1,152	1,115	1,120	52,000	1,120
2017-12-22	1,149	1,159	1,138	1,156	47,400	1,156
2017-12-21	1,116	1,147	1,112	1,147	77,600	1,147
2017-12-20	1,150	1,150	1,107	1,110	152,100	1,110
2017-12-19	1,172	1,172	1,151	1,155	46,400	1,155
2017-12-18	1,185	1,201	1,156	1,163	68,600	1,163
2017-12-15	1,180	1,186	1,157	1,160	68,800	1,160
2017-12-14	1,180	1,198	1,177	1,179	38,900	1,179
2017-12-13	1,201	1,202	1,177	1,178	99,200	1,178
2017-12-12	1,235	1,235	1,200	1,211	79,000	1,211
2017-12-11	1,220	1,227	1,198	1,218	53,600	1,218
2017-12-08	1,218	1,222	1,193	1,220	74,600	1,220
2017-12-07	1,210	1,229	1,201	1,212	76,400	1,212
2017-12-06	1,220	1,242	1,204	1,207	78,800	1,207
2017-12-05	1,190	1,229	1,181	1,229	128,900	1,229
2017-12-04	1,222	1,249	1,181	1,187	379,900	1,187
2017-12-01	1,285	1,285	1,285	1,285	33,400	1,285
2017-11-30	1,690	1,696	1,674	1,685	43,500	1,685
2017-11-29	1,708	1,709	1,665	1,665	34,900	1,665
2017-11-28	1,678	1,703	1,668	1,703	51,400	1,703
2017-11-27	1,674	1,689	1,654	1,675	62,600	1,675
2017-11-24	1,610	1,667	1,610	1,667	53,600	1,667
2017-11-22	1,630	1,635	1,620	1,623	52,700	1,623
2017-11-21	1,620	1,630	1,599	1,621	54,000	1,621
2017-11-20	1,530	1,634	1,530	1,605	75,000	1,605
2017-11-17	1,500	1,545	1,488	1,539	66,900	1,539
2017-11-16	1,431	1,473	1,431	1,465	41,700	1,465
2017-11-15	1,485	1,490	1,415	1,459	90,800	1,459
2017-11-13	1,503	1,530	1,503	1,507	36,100	1,507
2017-11-10	1,515	1,530	1,500	1,523	37,500	1,523
2017-11-09	1,526	1,540	1,517	1,527	34,700	1,527
2017-11-08	1,540	1,540	1,518	1,532	32,800	1,532
2017-11-07	1,503	1,543	1,503	1,527	50,300	1,527
2017-11-06	1,549	1,549	1,521	1,531	44,100	1,531
2017-11-02	1,584	1,588	1,539	1,549	74,600	1,549
2017-11-01	1,589	1,602	1,580	1,586	50,400	1,586
2017-10-31	1,606	1,624	1,588	1,600	41,800	1,600
2017-10-30	1,605	1,627	1,600	1,606	43,200	1,606
2017-10-27	1,585	1,604	1,555	1,603	64,700	1,603
2017-10-26	1,593	1,616	1,586	1,616	59,600	1,616
2017-10-25	1,621	1,626	1,595	1,596	79,500	1,596
2017-10-24	1,627	1,642	1,610	1,621	50,300	1,621
2017-10-23	1,656	1,656	1,620	1,627	39,900	1,627
2017-10-20	1,628	1,642	1,622	1,640	21,800	1,640
2017-10-19	1,653	1,654	1,628	1,629	51,100	1,629
2017-10-18	1,665	1,669	1,645	1,653	43,700	1,653
2017-10-17	1,667	1,683	1,650	1,650	65,200	1,650
2017-10-16	1,700	1,700	1,660	1,667	44,800	1,667
2017-10-13	1,705	1,705	1,673	1,683	52,900	1,683
2017-10-12	1,750	1,758	1,701	1,701	87,500	1,701
2017-10-11	1,665	1,748	1,657	1,748	268,400	1,748
2017-10-10	1,689	1,689	1,646	1,651	60,100	1,651
2017-10-06	1,663	1,675	1,657	1,662	49,600	1,662
2017-10-05	1,698	1,699	1,666	1,667	54,800	1,667
2017-10-04	1,705	1,708	1,683	1,687	59,700	1,687
2017-10-03	1,690	1,715	1,671	1,689	66,200	1,689
2017-10-02	1,701	1,728	1,675	1,680	96,600	1,680
2017-09-29	1,701	1,717	1,679	1,683	70,200	1,683
2017-09-28	1,730	1,739	1,701	1,704	72,000	1,704
2017-09-27	1,706	1,755	1,706	1,732	50,600	1,732
2017-09-26	1,727	1,740	1,702	1,706	34,700	1,706
2017-09-25	1,720	1,744	1,714	1,720	62,000	1,720
2017-09-22	1,675	1,751	1,674	1,720	176,200	1,720
2017-09-21	1,665	1,695	1,662	1,675	50,600	1,675
2017-09-20	1,684	1,684	1,664	1,666	49,400	1,666
2017-09-19	1,701	1,719	1,669	1,681	105,500	1,681
2017-09-15	1,652	1,697	1,652	1,691	86,400	1,691
2017-09-14	1,757	1,758	1,655	1,662	261,600	1,662
2017-09-13	1,736	1,776	1,714	1,740	457,900	1,740
2017-09-12	1,898	1,944	1,885	1,910	185,300	1,910
2017-09-11	1,779	1,825	1,779	1,825	55,300	1,825
2017-09-08	1,757	1,802	1,746	1,760	58,500	1,760
2017-09-07	1,798	1,811	1,726	1,748	87,200	1,748
2017-09-06	1,744	1,838	1,737	1,773	64,200	1,773
2017-09-05	1,858	1,868	1,735	1,780	135,800	1,780
2017-09-04	1,905	1,918	1,855	1,878	62,600	1,878
2017-09-01	1,962	1,996	1,923	1,935	86,800	1,935
2017-08-31	1,983	2,018	1,915	1,943	154,700	1,943
2017-08-30	1,870	2,004	1,870	1,997	265,000	1,997
2017-08-29	1,805	1,856	1,805	1,850	44,800	1,850
2017-08-28	1,776	1,812	1,776	1,804	36,300	1,804
2017-08-25	1,771	1,801	1,762	1,773	21,100	1,773
2017-08-24	1,776	1,808	1,776	1,780	12,700	1,780
2017-08-23	1,787	1,795	1,770	1,782	18,400	1,782
2017-08-22	1,760	1,794	1,760	1,776	15,100	1,776
2017-08-21	1,768	1,818	1,768	1,785	32,600	1,785
2017-08-18	1,741	1,782	1,738	1,782	20,400	1,782
2017-08-17	1,770	1,777	1,741	1,777	41,400	1,777
2017-08-16	1,809	1,809	1,763	1,773	43,700	1,773
2017-08-15	1,748	1,813	1,741	1,794	132,100	1,794
2017-08-14	1,650	1,729	1,640	1,707	50,700	1,707
2017-08-10	1,748	1,750	1,710	1,718	37,600	1,718
2017-08-09	1,779	1,779	1,724	1,742	51,700	1,742
2017-08-08	1,813	1,818	1,777	1,785	51,000	1,785
2017-08-07	1,733	1,830	1,728	1,823	112,500	1,823
2017-08-04	1,751	1,751	1,710	1,734	78,400	1,734
2017-08-03	1,810	1,810	1,751	1,751	55,500	1,751
2017-08-02	1,765	1,793	1,762	1,793	32,900	1,793
2017-08-01	1,809	1,827	1,753	1,765	76,000	1,765
2017-07-31	1,799	1,818	1,777	1,800	53,900	1,800
2017-07-28	1,807	1,823	1,776	1,800	98,100	1,800
2017-07-27	1,852	1,852	1,796	1,800	131,900	1,800
2017-07-26	1,870	1,870	1,800	1,845	169,300	1,845
2017-07-25	1,907	1,917	1,874	1,888	65,200	1,888
2017-07-24	1,943	1,943	1,911	1,923	39,900	1,923
2017-07-21	1,958	1,970	1,940	1,953	23,700	1,953
2017-07-20	1,932	1,976	1,932	1,943	36,300	1,943
2017-07-19	1,956	1,969	1,933	1,935	42,400	1,935
2017-07-18	2,005	2,005	1,964	1,964	50,700	1,964
2017-07-14	2,050	2,050	1,966	1,979	80,900	1,979
2017-07-13	1,928	2,029	1,928	2,029	151,600	2,029
2017-07-12	1,966	1,975	1,919	1,928	59,500	1,928
2017-07-11	1,965	2,016	1,946	1,972	110,700	1,972
2017-07-10	1,910	1,981	1,890	1,965	106,700	1,965
2017-07-07	1,856	1,917	1,850	1,886	59,600	1,886
2017-07-06	1,902	1,910	1,854	1,881	63,400	1,881
2017-07-05	1,836	1,917	1,825	1,917	148,400	1,917
2017-07-04	1,874	1,874	1,806	1,825	58,500	1,825
2017-07-03	1,890	1,890	1,842	1,851	63,200	1,851
2017-06-30	1,821	1,903	1,818	1,872	185,200	1,872
2017-06-29	1,852	1,866	1,801	1,835	73,200	1,835
2017-06-28	1,923	1,930	1,832	1,839	168,300	1,839
2017-06-27	1,870	1,932	1,822	1,931	222,300	1,931
2017-06-26	1,779	1,826	1,767	1,816	83,800	1,816
2017-06-23	1,823	1,827	1,745	1,764	185,800	1,764
2017-06-22	1,845	1,863	1,827	1,828	77,100	1,828
2017-06-21	1,870	1,870	1,826	1,839	70,700	1,839
2017-06-20	1,867	1,877	1,824	1,848	103,900	1,848
2017-06-19	1,840	1,895	1,820	1,855	49,100	1,855
2017-06-16	1,903	1,925	1,846	1,853	89,900	1,853
2017-06-15	1,951	1,972	1,850	1,885	172,000	1,885
2017-06-14	2,002	2,057	1,942	1,952	211,700	1,952
2017-06-13	1,978	1,993	1,922	1,980	371,500	1,980
2017-06-12	2,198	2,198	2,104	2,122	163,800	2,122
2017-06-09	2,100	2,175	2,091	2,132	105,000	2,132
2017-06-08	2,140	2,144	2,061	2,069	102,100	2,069
2017-06-07	2,100	2,137	2,100	2,120	104,300	2,120
2017-06-06	2,160	2,161	2,097	2,100	138,900	2,100
2017-06-05	2,200	2,200	2,133	2,160	190,400	2,160
2017-06-02	2,285	2,294	2,212	2,212	101,100	2,212
2017-06-01	2,216	2,259	2,213	2,245	90,100	2,245
2017-05-31	2,200	2,284	2,180	2,246	146,200	2,246
2017-05-30	2,113	2,194	2,113	2,180	76,500	2,180
2017-05-29	2,150	2,205	2,120	2,130	80,800	2,130
2017-05-26	2,166	2,186	2,095	2,159	112,200	2,159
2017-05-25	2,222	2,300	2,161	2,166	210,600	2,166
2017-05-24	2,098	2,213	2,080	2,210	236,100	2,210
2017-05-23	2,111	2,132	2,066	2,071	79,100	2,071
2017-05-22	2,002	2,133	1,998	2,133	205,000	2,133
2017-05-19	1,988	2,021	1,988	2,002	25,100	2,002
2017-05-18	1,965	2,025	1,950	1,988	69,400	1,988
2017-05-17	2,052	2,052	2,002	2,014	57,100	2,014
2017-05-16	2,058	2,060	2,010	2,035	50,800	2,035
2017-05-15	1,980	2,063	1,980	2,034	88,400	2,034
2017-05-12	2,033	2,039	1,982	2,015	112,800	2,015
2017-05-11	2,040	2,085	2,038	2,050	236,200	2,050
2017-05-10	1,990	2,017	1,953	2,017	128,600	2,017
2017-05-09	1,921	2,020	1,921	1,993	144,500	1,993
2017-05-08	1,940	1,960	1,902	1,939	59,500	1,939
2017-05-02	1,960	1,960	1,900	1,920	63,600	1,920
2017-05-01	1,908	1,966	1,903	1,931	62,700	1,931
2017-04-28	1,912	1,922	1,885	1,922	79,500	1,922
2017-04-27	1,973	1,982	1,903	1,932	126,400	1,932
2017-04-26	2,010	2,034	1,931	1,981	146,500	1,981
2017-04-25	2,010	2,065	2,005	2,010	178,100	2,010
2017-04-24	2,015	2,033	1,950	1,990	151,800	1,990
2017-04-21	1,949	2,010	1,906	2,009	190,600	2,009
2017-04-20	1,950	1,969	1,882	1,892	135,600	1,892
2017-04-19	1,870	1,944	1,858	1,919	232,900	1,919
2017-04-18	1,750	1,824	1,728	1,775	136,600	1,775
2017-04-17	1,683	1,729	1,628	1,688	82,100	1,688
2017-04-14	1,681	1,741	1,646	1,683	72,700	1,683
2017-04-13	1,590	1,704	1,587	1,679	85,400	1,679
2017-04-12	1,679	1,691	1,588	1,670	138,000	1,670
2017-04-11	1,693	1,765	1,665	1,719	113,300	1,719
2017-04-10	1,795	1,836	1,773	1,773	52,100	1,773
2017-04-07	1,870	1,915	1,733	1,792	152,500	1,792
2017-04-06	1,915	1,915	1,822	1,872	120,400	1,872
2017-04-05	1,950	1,950	1,818	1,900	154,700	1,900
2017-04-04	1,983	2,012	1,805	1,914	198,800	1,914
2017-04-03	1,987	2,076	1,940	1,996	145,200	1,996
2017-03-31	2,050	2,060	1,988	2,011	127,500	2,011
2017-03-30	2,128	2,158	2,018	2,044	218,800	2,044
2017-03-29	2,022	2,144	2,004	2,119	229,000	2,119
2017-03-28	1,990	2,022	1,961	1,985	73,200	1,985
2017-03-27	1,960	2,045	1,951	1,952	128,600	1,952
2017-03-24	1,876	2,028	1,871	1,975	149,800	1,975
2017-03-23	1,856	1,912	1,856	1,877	76,500	1,877
2017-03-22	1,940	1,958	1,867	1,896	148,200	1,896
2017-03-21	2,002	2,020	1,934	1,980	141,100	1,980
2017-03-17	1,960	2,050	1,960	2,028	225,000	2,028
2017-03-16	1,881	1,989	1,860	1,956	225,200	1,956
2017-03-15	1,900	2,045	1,788	1,853	551,300	1,853
2017-03-14	1,721	1,945	1,715	1,877	553,400	1,877
2017-03-13	1,650	1,720	1,634	1,689	259,700	1,689
2017-03-10	1,680	1,685	1,601	1,610	132,800	1,610
2017-03-09	1,625	1,674	1,620	1,661	85,300	1,661
2017-03-08	1,675	1,694	1,618	1,642	135,200	1,642
2017-03-07	1,581	1,726	1,580	1,708	212,700	1,708
2017-03-06	1,581	1,590	1,556	1,590	42,800	1,590
2017-03-03	1,598	1,598	1,566	1,581	66,600	1,581
2017-03-02	1,569	1,598	1,564	1,598	120,700	1,598
2017-03-01	1,522	1,561	1,489	1,552	105,500	1,552
2017-02-28	1,495	1,529	1,495	1,522	91,100	1,522
2017-02-27	1,444	1,496	1,437	1,495	63,700	1,495
2017-02-24	1,505	1,515	1,449	1,466	95,200	1,466
2017-02-23	1,496	1,559	1,496	1,509	99,100	1,509
2017-02-22	1,463	1,519	1,460	1,515	109,100	1,515
2017-02-21	1,450	1,478	1,445	1,463	64,400	1,463
2017-02-20	1,465	1,495	1,438	1,442	111,400	1,442
2017-02-17	1,402	1,460	1,394	1,445	115,600	1,445
2017-02-16	1,390	1,423	1,387	1,415	66,800	1,415
2017-02-15	1,387	1,420	1,386	1,400	66,400	1,400
2017-02-14	1,414	1,427	1,378	1,382	108,100	1,382
2017-02-13	1,345	1,412	1,342	1,412	143,700	1,412
2017-02-10	1,341	1,352	1,329	1,340	54,400	1,340
2017-02-09	1,335	1,378	1,333	1,340	119,000	1,340
2017-02-08	1,346	1,354	1,318	1,337	116,100	1,337
2017-02-07	1,285	1,356	1,271	1,356	262,800	1,356
2017-02-06	1,262	1,293	1,246	1,293	53,900	1,293
2017-02-03	1,257	1,271	1,234	1,244	39,400	1,244
2017-02-02	1,258	1,275	1,250	1,257	40,500	1,257
2017-02-01	1,252	1,269	1,242	1,260	56,300	1,260
2017-01-31	1,274	1,292	1,257	1,257	54,900	1,257
2017-01-30	1,280	1,310	1,275	1,297	73,200	1,297
2017-01-27	1,279	1,281	1,260	1,261	39,600	1,261
2017-01-26	1,280	1,280	1,251	1,279	57,600	1,279
2017-01-25	1,250	1,288	1,244	1,281	74,100	1,281
2017-01-24	1,207	1,256	1,207	1,250	62,700	1,250
2017-01-23	1,200	1,220	1,195	1,204	50,700	1,204
2017-01-20	1,202	1,209	1,192	1,200	22,600	1,200
2017-01-19	1,202	1,234	1,200	1,200	42,900	1,200
2017-01-18	1,191	1,210	1,171	1,201	41,800	1,201
2017-01-17	1,217	1,224	1,178	1,187	84,800	1,187
2017-01-16	1,252	1,252	1,218	1,225	39,300	1,225
2017-01-13	1,222	1,259	1,216	1,232	57,400	1,232
2017-01-12	1,228	1,248	1,205	1,222	54,600	1,222
2017-01-11	1,252	1,268	1,227	1,227	83,900	1,227
2017-01-10	1,275	1,295	1,251	1,266	80,600	1,266
2017-01-06	1,281	1,307	1,268	1,295	80,500	1,295
2017-01-05	1,335	1,335	1,286	1,299	129,000	1,299
2017-01-04	1,271	1,324	1,265	1,324	175,900	1,324

分割・併合履歴： [1997-10-28]1株→1.1株