4026 神島化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,312	2,421	2,312	2,386	137,700	2,386
2021-12-29	2,284	2,309	2,238	2,286	54,500	2,286
2021-12-28	2,263	2,263	2,181	2,234	111,800	2,234
2021-12-27	2,280	2,330	2,190	2,216	70,700	2,216
2021-12-24	2,273	2,359	2,270	2,282	57,600	2,282
2021-12-23	2,242	2,291	2,208	2,252	42,800	2,252
2021-12-22	2,209	2,274	2,176	2,226	51,800	2,226
2021-12-21	2,144	2,206	2,129	2,146	71,500	2,146
2021-12-20	2,183	2,220	2,117	2,125	108,700	2,125
2021-12-17	2,283	2,329	2,213	2,227	71,200	2,227
2021-12-16	2,318	2,341	2,273	2,316	60,500	2,316
2021-12-15	2,266	2,335	2,248	2,281	51,000	2,281
2021-12-14	2,340	2,366	2,231	2,262	107,900	2,262
2021-12-13	2,656	2,664	2,315	2,340	354,800	2,340
2021-12-10	2,775	2,828	2,673	2,714	89,500	2,714
2021-12-09	2,818	2,819	2,749	2,777	32,800	2,777
2021-12-08	2,775	2,842	2,732	2,816	75,900	2,816
2021-12-07	2,690	2,752	2,619	2,741	46,700	2,741
2021-12-06	2,600	2,673	2,505	2,641	67,600	2,641
2021-12-03	2,723	2,908	2,490	2,636	258,800	2,636
2021-12-02	2,910	2,910	2,645	2,673	204,000	2,673
2021-12-01	2,903	2,970	2,772	2,960	102,300	2,960
2021-11-30	3,000	3,070	2,856	2,864	120,200	2,864
2021-11-29	2,998	3,180	2,911	2,911	153,100	2,911
2021-11-26	2,988	3,030	2,938	3,025	46,600	3,025
2021-11-25	2,942	2,999	2,932	2,988	15,400	2,988
2021-11-24	3,030	3,050	2,929	2,935	50,300	2,935
2021-11-22	2,926	3,040	2,919	3,040	49,500	3,040
2021-11-19	2,972	3,040	2,911	2,919	78,200	2,919
2021-11-18	2,814	2,946	2,812	2,934	51,500	2,934
2021-11-17	2,900	2,935	2,790	2,821	50,800	2,821
2021-11-16	2,913	2,937	2,883	2,892	16,500	2,892
2021-11-15	2,940	2,952	2,879	2,913	16,500	2,913
2021-11-12	2,872	2,925	2,861	2,906	23,800	2,906
2021-11-11	2,910	2,910	2,857	2,870	24,300	2,870
2021-11-10	2,905	2,930	2,876	2,879	20,500	2,879
2021-11-09	2,950	2,993	2,896	2,905	26,000	2,905
2021-11-08	2,935	2,954	2,880	2,950	33,500	2,950
2021-11-05	2,974	2,974	2,893	2,920	30,400	2,920
2021-11-04	2,975	3,025	2,966	2,972	22,800	2,972
2021-11-02	3,020	3,045	2,959	2,967	30,600	2,967
2021-11-01	2,959	3,040	2,950	3,025	42,700	3,025
2021-10-29	2,863	2,931	2,836	2,922	38,700	2,922
2021-10-28	2,786	2,873	2,766	2,856	50,600	2,856
2021-10-27	2,777	2,820	2,766	2,813	24,100	2,813
2021-10-26	2,790	2,800	2,755	2,782	27,300	2,782
2021-10-25	2,819	2,819	2,742	2,767	27,400	2,767
2021-10-22	2,804	2,870	2,759	2,812	43,400	2,812
2021-10-21	2,918	2,947	2,804	2,804	67,800	2,804
2021-10-20	2,950	2,975	2,903	2,934	50,600	2,934
2021-10-19	2,960	3,010	2,945	2,948	41,600	2,948
2021-10-18	2,950	3,070	2,899	2,995	75,400	2,995
2021-10-15	2,941	2,977	2,899	2,939	33,400	2,939
2021-10-14	2,890	2,910	2,850	2,891	55,300	2,891
2021-10-13	3,000	3,000	2,892	2,907	78,800	2,907
2021-10-12	3,085	3,120	3,010	3,020	39,400	3,020
2021-10-11	3,085	3,100	2,981	3,055	54,600	3,055
2021-10-08	3,125	3,225	3,025	3,060	119,200	3,060
2021-10-07	2,972	3,120	2,940	3,090	91,500	3,090
2021-10-06	2,935	2,996	2,866	2,884	54,800	2,884
2021-10-05	2,985	2,985	2,846	2,885	65,600	2,885
2021-10-04	3,045	3,090	2,980	3,010	50,300	3,010
2021-10-01	3,075	3,095	2,970	2,995	60,800	2,995
2021-09-30	3,140	3,140	2,981	3,105	80,100	3,105
2021-09-29	3,055	3,140	3,030	3,110	58,600	3,110
2021-09-28	3,060	3,110	2,981	3,075	61,300	3,075
2021-09-27	3,075	3,075	2,960	3,015	81,200	3,015
2021-09-24	3,080	3,175	3,080	3,100	83,300	3,100
2021-09-22	3,130	3,130	2,976	3,000	92,500	3,000
2021-09-21	3,100	3,175	3,055	3,135	100,400	3,135
2021-09-17	3,115	3,305	3,095	3,225	188,800	3,225
2021-09-16	3,015	3,080	2,950	3,065	111,800	3,065
2021-09-15	2,951	3,080	2,901	3,080	112,800	3,080
2021-09-14	3,020	3,115	2,950	2,952	129,500	2,952
2021-09-13	2,980	3,050	2,886	3,020	364,000	3,020
2021-09-10	2,582	2,719	2,560	2,683	156,900	2,683
2021-09-09	2,545	2,595	2,468	2,582	97,600	2,582
2021-09-08	2,580	2,584	2,511	2,522	34,300	2,522
2021-09-07	2,625	2,625	2,569	2,604	33,200	2,604
2021-09-06	2,619	2,635	2,575	2,624	57,400	2,624
2021-09-03	2,506	2,584	2,505	2,549	16,800	2,549
2021-09-02	2,501	2,546	2,462	2,507	38,200	2,507
2021-09-01	2,599	2,599	2,516	2,516	31,400	2,516
2021-08-31	2,514	2,585	2,511	2,559	42,600	2,559
2021-08-30	2,416	2,517	2,402	2,499	91,900	2,499
2021-08-27	2,345	2,372	2,318	2,366	34,900	2,366
2021-08-26	2,291	2,350	2,285	2,345	22,400	2,345
2021-08-25	2,277	2,374	2,273	2,314	71,000	2,314
2021-08-24	2,143	2,259	2,141	2,254	53,800	2,254
2021-08-23	2,149	2,170	2,112	2,134	26,000	2,134
2021-08-20	2,200	2,244	2,102	2,137	64,700	2,137
2021-08-19	2,196	2,245	2,185	2,198	15,000	2,198
2021-08-18	2,265	2,265	2,175	2,214	18,600	2,214
2021-08-17	2,212	2,241	2,207	2,215	19,900	2,215
2021-08-16	2,226	2,227	2,180	2,223	25,600	2,223
2021-08-13	2,248	2,254	2,211	2,237	12,300	2,237
2021-08-12	2,198	2,286	2,198	2,248	35,500	2,248
2021-08-11	2,157	2,204	2,153	2,198	20,500	2,198
2021-08-10	2,132	2,160	2,103	2,142	21,000	2,142
2021-08-06	2,114	2,134	2,094	2,132	28,400	2,132
2021-08-05	2,146	2,150	2,100	2,127	17,700	2,127
2021-08-04	2,168	2,168	2,130	2,146	17,200	2,146
2021-08-03	2,140	2,191	2,140	2,165	19,600	2,165
2021-08-02	2,214	2,214	2,116	2,135	34,400	2,135
2021-07-30	2,154	2,226	2,154	2,221	24,500	2,221
2021-07-29	2,186	2,190	2,136	2,189	24,400	2,189
2021-07-28	2,213	2,213	2,113	2,147	49,400	2,147
2021-07-27	2,251	2,251	2,201	2,213	18,300	2,213
2021-07-26	2,250	2,269	2,206	2,229	31,100	2,229
2021-07-21	2,168	2,229	2,160	2,212	96,700	2,212
2021-07-20	2,137	2,162	2,107	2,129	58,100	2,129
2021-07-19	2,205	2,240	2,143	2,162	76,000	2,162
2021-07-16	2,220	2,255	2,202	2,248	34,700	2,248
2021-07-15	2,280	2,280	2,208	2,243	50,700	2,243
2021-07-14	2,289	2,303	2,256	2,280	32,700	2,280
2021-07-13	2,370	2,372	2,269	2,289	79,600	2,289
2021-07-12	2,412	2,475	2,354	2,358	77,900	2,358
2021-07-09	2,301	2,384	2,230	2,383	88,600	2,383
2021-07-08	2,355	2,399	2,339	2,349	63,300	2,349
2021-07-07	2,362	2,372	2,322	2,355	51,000	2,355
2021-07-06	2,395	2,429	2,323	2,362	84,500	2,362
2021-07-05	2,274	2,407	2,274	2,376	125,900	2,376
2021-07-02	2,255	2,295	2,240	2,266	55,500	2,266
2021-07-01	2,224	2,273	2,200	2,255	60,800	2,255
2021-06-30	2,200	2,236	2,166	2,230	92,100	2,230
2021-06-29	2,193	2,218	2,176	2,207	80,700	2,207
2021-06-28	2,200	2,256	2,151	2,193	79,300	2,193
2021-06-25	2,095	2,213	2,082	2,179	151,000	2,179
2021-06-24	2,115	2,117	2,057	2,097	74,900	2,097
2021-06-23	2,100	2,113	2,071	2,081	75,100	2,081
2021-06-22	2,049	2,122	2,031	2,050	101,700	2,050
2021-06-21	1,988	2,034	1,951	2,006	71,200	2,006
2021-06-18	1,961	2,045	1,953	2,029	112,300	2,029
2021-06-17	1,940	1,989	1,891	1,975	121,600	1,975
2021-06-16	1,900	1,908	1,872	1,900	78,000	1,900
2021-06-15	1,941	1,980	1,881	1,916	190,700	1,916
2021-06-14	1,800	1,926	1,785	1,901	375,600	1,901
2021-06-11	1,751	1,898	1,715	1,779	601,900	1,779
2021-06-10	1,575	1,623	1,547	1,605	72,600	1,605
2021-06-09	1,545	1,566	1,540	1,562	12,500	1,562
2021-06-08	1,548	1,580	1,542	1,543	12,900	1,543
2021-06-07	1,569	1,569	1,533	1,562	23,100	1,562
2021-06-04	1,542	1,572	1,537	1,561	16,700	1,561
2021-06-03	1,570	1,570	1,530	1,542	31,500	1,542
2021-06-02	1,574	1,590	1,570	1,570	8,400	1,570
2021-06-01	1,602	1,602	1,569	1,573	15,900	1,573
2021-05-31	1,585	1,606	1,565	1,602	21,800	1,602
2021-05-28	1,538	1,582	1,538	1,580	28,300	1,580
2021-05-27	1,532	1,545	1,523	1,538	10,100	1,538
2021-05-26	1,531	1,544	1,499	1,537	27,200	1,537
2021-05-25	1,560	1,560	1,523	1,541	17,700	1,541
2021-05-24	1,532	1,554	1,529	1,548	19,200	1,548
2021-05-21	1,540	1,540	1,515	1,532	16,500	1,532
2021-05-20	1,494	1,533	1,470	1,519	24,800	1,519
2021-05-19	1,464	1,510	1,464	1,500	28,000	1,500
2021-05-18	1,492	1,507	1,473	1,494	20,900	1,494
2021-05-17	1,522	1,523	1,455	1,479	55,400	1,479
2021-05-14	1,548	1,548	1,507	1,514	28,500	1,514
2021-05-13	1,501	1,541	1,486	1,494	67,100	1,494
2021-05-12	1,590	1,604	1,500	1,543	65,200	1,543
2021-05-11	1,640	1,640	1,589	1,590	41,600	1,590
2021-05-10	1,630	1,645	1,608	1,641	29,500	1,641
2021-05-07	1,655	1,655	1,607	1,630	44,900	1,630
2021-05-06	1,678	1,691	1,640	1,665	53,900	1,665
2021-04-30	1,646	1,685	1,635	1,680	97,800	1,680
2021-04-28	1,595	1,619	1,573	1,619	42,900	1,619
2021-04-27	1,619	1,663	1,612	1,615	55,500	1,615
2021-04-26	1,596	1,707	1,596	1,631	126,200	1,631
2021-04-23	1,570	1,596	1,540	1,578	39,000	1,578
2021-04-22	1,531	1,575	1,524	1,575	44,900	1,575
2021-04-21	1,505	1,597	1,486	1,531	124,600	1,531
2021-04-20	1,511	1,581	1,477	1,542	74,700	1,542
2021-04-19	1,524	1,543	1,498	1,519	25,500	1,519
2021-04-16	1,521	1,528	1,508	1,524	15,800	1,524
2021-04-15	1,516	1,531	1,510	1,524	7,500	1,524
2021-04-14	1,525	1,533	1,504	1,525	21,300	1,525
2021-04-13	1,551	1,562	1,525	1,525	28,200	1,525
2021-04-12	1,593	1,593	1,559	1,563	27,200	1,563
2021-04-09	1,578	1,586	1,566	1,580	24,800	1,580
2021-04-08	1,604	1,604	1,576	1,581	18,300	1,581
2021-04-07	1,542	1,608	1,538	1,600	55,700	1,600
2021-04-06	1,572	1,579	1,530	1,540	52,200	1,540
2021-04-05	1,607	1,607	1,569	1,575	33,200	1,575
2021-04-02	1,573	1,610	1,564	1,610	41,900	1,610
2021-04-01	1,595	1,617	1,576	1,580	30,100	1,580
2021-03-31	1,590	1,601	1,584	1,593	54,200	1,593
2021-03-30	1,571	1,613	1,554	1,591	52,000	1,591
2021-03-29	1,638	1,638	1,569	1,580	50,300	1,580
2021-03-26	1,600	1,638	1,571	1,610	55,900	1,610
2021-03-25	1,582	1,595	1,535	1,591	63,700	1,591
2021-03-24	1,593	1,600	1,525	1,565	98,000	1,565
2021-03-23	1,584	1,666	1,560	1,633	177,900	1,633
2021-03-22	1,516	1,583	1,504	1,579	197,800	1,579
2021-03-19	1,507	1,524	1,491	1,515	29,000	1,515
2021-03-18	1,509	1,531	1,489	1,529	60,000	1,529
2021-03-17	1,520	1,527	1,477	1,491	50,000	1,491
2021-03-16	1,467	1,533	1,455	1,526	89,700	1,526
2021-03-15	1,461	1,466	1,431	1,452	42,600	1,452
2021-03-12	1,463	1,509	1,457	1,460	79,600	1,460
2021-03-11	1,445	1,468	1,371	1,456	199,400	1,456
2021-03-10	1,427	1,427	1,387	1,407	54,100	1,407
2021-03-09	1,342	1,419	1,313	1,419	73,300	1,419
2021-03-08	1,370	1,380	1,317	1,342	59,300	1,342
2021-03-05	1,330	1,350	1,295	1,343	34,700	1,343
2021-03-04	1,354	1,354	1,317	1,343	15,600	1,343
2021-03-03	1,365	1,368	1,344	1,354	28,200	1,354
2021-03-02	1,356	1,361	1,325	1,358	19,800	1,358
2021-03-01	1,399	1,400	1,335	1,335	31,500	1,335
2021-02-26	1,377	1,390	1,313	1,380	92,300	1,380
2021-02-25	1,343	1,380	1,325	1,380	45,400	1,380
2021-02-24	1,327	1,340	1,309	1,334	35,500	1,334
2021-02-22	1,332	1,366	1,311	1,333	40,700	1,333
2021-02-19	1,286	1,312	1,262	1,305	40,200	1,305
2021-02-18	1,341	1,350	1,291	1,291	36,000	1,291
2021-02-17	1,300	1,363	1,295	1,351	56,300	1,351
2021-02-16	1,313	1,327	1,295	1,298	26,300	1,298
2021-02-15	1,318	1,342	1,312	1,313	11,100	1,313
2021-02-12	1,347	1,347	1,310	1,327	35,400	1,327
2021-02-10	1,338	1,366	1,310	1,347	31,000	1,347
2021-02-09	1,370	1,370	1,314	1,326	37,800	1,326
2021-02-08	1,377	1,383	1,343	1,353	38,300	1,353
2021-02-05	1,382	1,404	1,359	1,390	32,000	1,390
2021-02-04	1,369	1,463	1,369	1,396	95,100	1,396
2021-02-03	1,354	1,375	1,324	1,340	45,800	1,340
2021-02-02	1,319	1,369	1,319	1,348	28,700	1,348
2021-02-01	1,294	1,345	1,280	1,330	25,000	1,330
2021-01-29	1,330	1,332	1,277	1,300	86,500	1,300
2021-01-28	1,302	1,360	1,292	1,340	60,500	1,340
2021-01-27	1,355	1,379	1,330	1,345	71,400	1,345
2021-01-26	1,409	1,422	1,354	1,378	54,100	1,378
2021-01-25	1,425	1,441	1,415	1,421	27,400	1,421
2021-01-22	1,444	1,455	1,415	1,431	44,700	1,431
2021-01-21	1,444	1,459	1,427	1,456	38,600	1,456
2021-01-20	1,441	1,453	1,415	1,436	42,100	1,436
2021-01-19	1,435	1,468	1,425	1,432	38,300	1,432
2021-01-18	1,432	1,445	1,395	1,435	64,400	1,435
2021-01-15	1,412	1,449	1,388	1,440	78,700	1,440
2021-01-14	1,496	1,500	1,386	1,419	207,500	1,419
2021-01-13	1,519	1,519	1,464	1,496	66,800	1,496
2021-01-12	1,551	1,551	1,494	1,519	100,200	1,519
2021-01-08	1,540	1,552	1,501	1,534	117,600	1,534
2021-01-07	1,508	1,570	1,494	1,543	155,000	1,543
2021-01-06	1,450	1,517	1,450	1,500	121,500	1,500
2021-01-05	1,491	1,502	1,453	1,460	128,800	1,460
2021-01-04	1,504	1,535	1,468	1,497	200,600	1,497

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