神島化学工業(4026)の株価時系列情報
神島化学工業(4026)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,618 | 1,620 | 1,585 | 1,585 | 52,200 |
| 2026/01/07 | 1,562 | 1,620 | 1,556 | 1,618 | 123,400 |
| 2026/01/06 | 1,555 | 1,582 | 1,555 | 1,562 | 39,700 |
| 2026/01/05 | 1,557 | 1,570 | 1,540 | 1,546 | 65,900 |
| 2025/12/30 | 1,560 | 1,560 | 1,531 | 1,532 | 47,000 |
| 2025/12/29 | 1,571 | 1,581 | 1,557 | 1,560 | 32,400 |
| 2025/12/26 | 1,579 | 1,592 | 1,557 | 1,563 | 93,900 |
| 2025/12/25 | 1,555 | 1,580 | 1,554 | 1,579 | 24,500 |
| 2025/12/24 | 1,562 | 1,584 | 1,558 | 1,558 | 46,500 |
| 2025/12/23 | 1,554 | 1,563 | 1,544 | 1,562 | 31,500 |
| 2025/12/22 | 1,560 | 1,566 | 1,540 | 1,554 | 84,600 |
| 2025/12/19 | 1,520 | 1,564 | 1,516 | 1,541 | 79,700 |
| 2025/12/18 | 1,550 | 1,550 | 1,506 | 1,510 | 93,900 |
| 2025/12/17 | 1,522 | 1,559 | 1,507 | 1,550 | 66,800 |
| 2025/12/16 | 1,525 | 1,539 | 1,505 | 1,526 | 69,800 |
| 2025/12/15 | 1,549 | 1,555 | 1,516 | 1,530 | 75,700 |
| 2025/12/12 | 1,558 | 1,573 | 1,538 | 1,548 | 103,100 |
| 2025/12/11 | 1,567 | 1,593 | 1,536 | 1,563 | 271,000 |
| 2025/12/10 | 1,485 | 1,610 | 1,439 | 1,600 | 503,300 |
| 2025/12/09 | 1,482 | 1,495 | 1,468 | 1,474 | 32,800 |
| 2025/12/08 | 1,470 | 1,483 | 1,462 | 1,482 | 50,700 |
| 2025/12/05 | 1,454 | 1,468 | 1,450 | 1,461 | 49,000 |
| 2025/12/04 | 1,468 | 1,473 | 1,453 | 1,456 | 58,900 |
| 2025/12/03 | 1,480 | 1,485 | 1,459 | 1,465 | 39,700 |
| 2025/12/02 | 1,506 | 1,507 | 1,462 | 1,480 | 86,700 |
| 2025/12/01 | 1,545 | 1,545 | 1,501 | 1,506 | 82,400 |
| 2025/11/28 | 1,522 | 1,555 | 1,522 | 1,555 | 62,100 |
| 2025/11/27 | 1,545 | 1,553 | 1,510 | 1,514 | 110,500 |
| 2025/11/26 | 1,454 | 1,520 | 1,454 | 1,510 | 181,800 |
| 2025/11/25 | 1,451 | 1,456 | 1,416 | 1,418 | 52,800 |
| 2025/11/21 | 1,412 | 1,440 | 1,410 | 1,423 | 39,700 |
| 2025/11/20 | 1,419 | 1,441 | 1,418 | 1,428 | 40,100 |
| 2025/11/19 | 1,406 | 1,414 | 1,380 | 1,410 | 69,200 |
| 2025/11/18 | 1,440 | 1,442 | 1,403 | 1,403 | 78,600 |
| 2025/11/17 | 1,471 | 1,471 | 1,444 | 1,451 | 42,100 |
| 2025/11/14 | 1,473 | 1,494 | 1,453 | 1,461 | 70,200 |
| 2025/11/13 | 1,500 | 1,506 | 1,477 | 1,495 | 50,000 |
| 2025/11/12 | 1,472 | 1,516 | 1,468 | 1,507 | 105,400 |
| 2025/11/11 | 1,454 | 1,470 | 1,432 | 1,470 | 63,200 |
| 2025/11/10 | 1,465 | 1,472 | 1,449 | 1,455 | 58,700 |
| 2025/11/07 | 1,420 | 1,448 | 1,417 | 1,444 | 45,300 |
| 2025/11/06 | 1,451 | 1,460 | 1,439 | 1,440 | 83,000 |
| 2025/11/05 | 1,430 | 1,440 | 1,392 | 1,439 | 144,800 |
| 2025/11/04 | 1,505 | 1,510 | 1,450 | 1,451 | 150,400 |
| 2025/10/31 | 1,510 | 1,516 | 1,451 | 1,483 | 267,200 |
| 2025/10/30 | 1,503 | 1,544 | 1,501 | 1,513 | 156,500 |
| 2025/10/29 | 1,614 | 1,614 | 1,550 | 1,550 | 209,200 |
| 2025/10/28 | 1,658 | 1,658 | 1,598 | 1,603 | 172,100 |
| 2025/10/27 | 1,670 | 1,690 | 1,634 | 1,655 | 181,000 |
| 2025/10/24 | 1,733 | 1,741 | 1,650 | 1,654 | 204,600 |
| 2025/10/23 | 1,671 | 1,799 | 1,651 | 1,701 | 427,300 |
| 2025/10/22 | 1,600 | 1,688 | 1,585 | 1,688 | 308,600 |
| 2025/10/21 | 1,750 | 1,752 | 1,574 | 1,600 | 759,900 |
| 2025/10/20 | 1,543 | 1,727 | 1,530 | 1,699 | 985,300 |
| 2025/10/17 | 1,479 | 1,479 | 1,455 | 1,463 | 83,400 |
| 2025/10/16 | 1,519 | 1,528 | 1,478 | 1,493 | 131,600 |
| 2025/10/15 | 1,409 | 1,463 | 1,409 | 1,460 | 119,300 |
| 2025/10/14 | 1,408 | 1,428 | 1,389 | 1,403 | 210,400 |
| 2025/10/10 | 1,488 | 1,491 | 1,433 | 1,441 | 258,900 |
| 2025/10/09 | 1,488 | 1,529 | 1,479 | 1,510 | 199,200 |
| 2025/10/08 | 1,478 | 1,498 | 1,466 | 1,480 | 143,500 |
| 2025/10/07 | 1,534 | 1,535 | 1,484 | 1,490 | 177,600 |
| 2025/10/06 | 1,555 | 1,575 | 1,487 | 1,512 | 496,900 |
| 2025/10/03 | 1,380 | 1,402 | 1,380 | 1,400 | 62,000 |
| 2025/10/02 | 1,376 | 1,391 | 1,371 | 1,386 | 63,100 |
| 2025/10/01 | 1,430 | 1,430 | 1,376 | 1,384 | 160,000 |
| 2025/09/30 | 1,450 | 1,450 | 1,427 | 1,440 | 62,900 |
| 2025/09/29 | 1,448 | 1,470 | 1,437 | 1,453 | 93,100 |
| 2025/09/26 | 1,430 | 1,445 | 1,423 | 1,428 | 73,600 |
| 2025/09/25 | 1,426 | 1,444 | 1,410 | 1,425 | 78,800 |
| 2025/09/24 | 1,469 | 1,469 | 1,420 | 1,426 | 145,500 |
| 2025/09/22 | 1,506 | 1,507 | 1,474 | 1,474 | 92,200 |
| 2025/09/19 | 1,489 | 1,530 | 1,471 | 1,498 | 218,300 |
| 2025/09/18 | 1,458 | 1,475 | 1,443 | 1,475 | 80,100 |
| 2025/09/17 | 1,498 | 1,498 | 1,457 | 1,457 | 118,500 |
| 2025/09/16 | 1,475 | 1,508 | 1,462 | 1,505 | 155,200 |
| 2025/09/12 | 1,442 | 1,463 | 1,425 | 1,445 | 114,100 |
| 2025/09/11 | 1,446 | 1,459 | 1,418 | 1,441 | 201,100 |
| 2025/09/10 | 1,440 | 1,464 | 1,379 | 1,395 | 444,300 |
| 2025/09/09 | 1,459 | 1,462 | 1,422 | 1,427 | 156,400 |
| 2025/09/08 | 1,461 | 1,496 | 1,436 | 1,456 | 427,100 |
| 2025/09/05 | 1,374 | 1,394 | 1,373 | 1,385 | 78,300 |
| 2025/09/04 | 1,360 | 1,370 | 1,350 | 1,361 | 74,000 |
| 2025/09/03 | 1,358 | 1,368 | 1,344 | 1,354 | 89,000 |
| 2025/09/02 | 1,353 | 1,369 | 1,350 | 1,356 | 79,900 |
| 2025/09/01 | 1,350 | 1,365 | 1,336 | 1,343 | 80,200 |
| 2025/08/29 | 1,337 | 1,362 | 1,337 | 1,350 | 74,800 |
| 2025/08/28 | 1,332 | 1,350 | 1,326 | 1,330 | 55,900 |
| 2025/08/27 | 1,343 | 1,343 | 1,326 | 1,331 | 42,800 |
| 2025/08/26 | 1,354 | 1,354 | 1,336 | 1,343 | 30,600 |
| 2025/08/25 | 1,353 | 1,363 | 1,346 | 1,354 | 75,500 |
| 2025/08/22 | 1,348 | 1,352 | 1,336 | 1,343 | 59,600 |
| 2025/08/21 | 1,311 | 1,343 | 1,311 | 1,342 | 78,400 |
| 2025/08/20 | 1,322 | 1,322 | 1,308 | 1,308 | 36,200 |
| 2025/08/19 | 1,323 | 1,332 | 1,317 | 1,329 | 42,600 |
| 2025/08/18 | 1,320 | 1,327 | 1,313 | 1,323 | 59,700 |
| 2025/08/15 | 1,308 | 1,327 | 1,301 | 1,324 | 49,100 |
| 2025/08/14 | 1,305 | 1,307 | 1,295 | 1,299 | 60,600 |
| 2025/08/13 | 1,320 | 1,328 | 1,311 | 1,316 | 67,900 |
| 2025/08/12 | 1,321 | 1,322 | 1,307 | 1,315 | 37,100 |
| 2025/08/08 | 1,310 | 1,328 | 1,309 | 1,313 | 64,100 |
| 2025/08/07 | 1,316 | 1,323 | 1,303 | 1,310 | 65,600 |
| 2025/08/06 | 1,308 | 1,327 | 1,297 | 1,327 | 78,900 |
| 2025/08/05 | 1,282 | 1,306 | 1,278 | 1,298 | 49,200 |
| 2025/08/04 | 1,269 | 1,281 | 1,261 | 1,277 | 84,400 |
| 2025/08/01 | 1,302 | 1,314 | 1,299 | 1,311 | 46,700 |
| 2025/07/31 | 1,312 | 1,314 | 1,296 | 1,302 | 30,800 |
| 2025/07/30 | 1,290 | 1,304 | 1,282 | 1,301 | 38,000 |
| 2025/07/29 | 1,309 | 1,310 | 1,289 | 1,291 | 50,900 |
| 2025/07/28 | 1,301 | 1,316 | 1,291 | 1,309 | 152,300 |
| 2025/07/25 | 1,291 | 1,302 | 1,279 | 1,299 | 50,000 |
| 2025/07/24 | 1,303 | 1,309 | 1,286 | 1,299 | 89,600 |
| 2025/07/23 | 1,269 | 1,308 | 1,262 | 1,300 | 284,800 |
| 2025/07/22 | 1,240 | 1,270 | 1,234 | 1,249 | 127,300 |
| 2025/07/18 | 1,221 | 1,228 | 1,216 | 1,225 | 49,000 |
| 2025/07/17 | 1,222 | 1,232 | 1,218 | 1,224 | 41,100 |
| 2025/07/16 | 1,246 | 1,247 | 1,221 | 1,225 | 83,000 |
| 2025/07/15 | 1,250 | 1,250 | 1,234 | 1,241 | 39,900 |
| 2025/07/14 | 1,249 | 1,258 | 1,231 | 1,247 | 64,000 |
| 2025/07/11 | 1,233 | 1,248 | 1,233 | 1,240 | 27,100 |
| 2025/07/10 | 1,252 | 1,252 | 1,231 | 1,232 | 56,200 |
| 2025/07/09 | 1,248 | 1,261 | 1,243 | 1,248 | 51,500 |
| 2025/07/08 | 1,228 | 1,251 | 1,228 | 1,247 | 45,800 |
| 2025/07/07 | 1,226 | 1,235 | 1,222 | 1,229 | 33,000 |
| 2025/07/04 | 1,238 | 1,246 | 1,226 | 1,226 | 41,000 |
| 2025/07/03 | 1,229 | 1,237 | 1,221 | 1,236 | 47,500 |
| 2025/07/02 | 1,213 | 1,226 | 1,208 | 1,226 | 38,600 |
| 2025/07/01 | 1,240 | 1,244 | 1,215 | 1,220 | 53,200 |
| 2025/06/30 | 1,230 | 1,246 | 1,228 | 1,238 | 94,900 |
| 2025/06/27 | 1,218 | 1,226 | 1,217 | 1,223 | 55,200 |
| 2025/06/26 | 1,214 | 1,224 | 1,211 | 1,212 | 64,100 |
| 2025/06/25 | 1,212 | 1,214 | 1,201 | 1,211 | 82,800 |
| 2025/06/24 | 1,212 | 1,215 | 1,202 | 1,205 | 58,300 |
| 2025/06/23 | 1,201 | 1,207 | 1,196 | 1,201 | 87,900 |
| 2025/06/20 | 1,226 | 1,234 | 1,214 | 1,214 | 66,800 |
| 2025/06/19 | 1,235 | 1,235 | 1,215 | 1,223 | 74,100 |
| 2025/06/18 | 1,231 | 1,238 | 1,218 | 1,235 | 59,800 |
| 2025/06/17 | 1,232 | 1,244 | 1,229 | 1,235 | 70,600 |
| 2025/06/16 | 1,235 | 1,239 | 1,217 | 1,229 | 70,600 |
| 2025/06/13 | 1,251 | 1,256 | 1,219 | 1,228 | 175,900 |
| 2025/06/12 | 1,312 | 1,326 | 1,247 | 1,251 | 300,000 |
| 2025/06/11 | 1,370 | 1,371 | 1,290 | 1,324 | 264,100 |
| 2025/06/10 | 1,356 | 1,370 | 1,353 | 1,365 | 57,900 |
| 2025/06/09 | 1,363 | 1,367 | 1,348 | 1,349 | 42,800 |
| 2025/06/06 | 1,340 | 1,349 | 1,340 | 1,341 | 22,700 |
| 2025/06/05 | 1,346 | 1,357 | 1,339 | 1,340 | 43,400 |
| 2025/06/04 | 1,341 | 1,350 | 1,338 | 1,348 | 29,500 |
| 2025/06/03 | 1,333 | 1,348 | 1,330 | 1,335 | 32,900 |
| 2025/06/02 | 1,348 | 1,348 | 1,325 | 1,337 | 47,100 |
| 2025/05/30 | 1,339 | 1,349 | 1,331 | 1,348 | 36,300 |
| 2025/05/29 | 1,353 | 1,361 | 1,346 | 1,346 | 44,400 |
| 2025/05/28 | 1,368 | 1,368 | 1,348 | 1,352 | 64,500 |
| 2025/05/27 | 1,338 | 1,360 | 1,332 | 1,357 | 57,900 |
| 2025/05/26 | 1,323 | 1,332 | 1,311 | 1,332 | 50,100 |
| 2025/05/23 | 1,309 | 1,314 | 1,302 | 1,314 | 25,100 |
| 2025/05/22 | 1,291 | 1,310 | 1,283 | 1,303 | 41,900 |
| 2025/05/21 | 1,312 | 1,321 | 1,300 | 1,300 | 71,400 |
| 2025/05/20 | 1,368 | 1,375 | 1,310 | 1,313 | 96,200 |
| 2025/05/19 | 1,315 | 1,318 | 1,292 | 1,309 | 45,100 |
| 2025/05/16 | 1,328 | 1,348 | 1,294 | 1,329 | 213,400 |
| 2025/05/15 | 1,308 | 1,329 | 1,299 | 1,328 | 38,800 |
| 2025/05/14 | 1,308 | 1,315 | 1,287 | 1,308 | 43,200 |
| 2025/05/13 | 1,330 | 1,343 | 1,302 | 1,310 | 57,000 |
| 2025/05/12 | 1,297 | 1,310 | 1,296 | 1,310 | 31,000 |
| 2025/05/09 | 1,280 | 1,305 | 1,273 | 1,297 | 59,100 |
| 2025/05/08 | 1,285 | 1,289 | 1,263 | 1,272 | 52,200 |
| 2025/05/07 | 1,281 | 1,292 | 1,276 | 1,285 | 29,200 |
| 2025/05/02 | 1,277 | 1,291 | 1,264 | 1,290 | 52,300 |
| 2025/05/01 | 1,289 | 1,291 | 1,262 | 1,276 | 63,900 |
| 2025/04/30 | 1,280 | 1,294 | 1,261 | 1,292 | 72,500 |
| 2025/04/28 | 1,280 | 1,285 | 1,267 | 1,277 | 101,000 |
| 2025/04/25 | 1,279 | 1,293 | 1,279 | 1,290 | 196,300 |
| 2025/04/24 | 1,295 | 1,303 | 1,275 | 1,277 | 58,400 |
| 2025/04/23 | 1,296 | 1,299 | 1,277 | 1,277 | 58,400 |
| 2025/04/22 | 1,280 | 1,288 | 1,268 | 1,273 | 33,900 |
| 2025/04/21 | 1,303 | 1,321 | 1,286 | 1,289 | 60,000 |
| 2025/04/18 | 1,275 | 1,302 | 1,269 | 1,300 | 38,300 |
| 2025/04/17 | 1,252 | 1,271 | 1,242 | 1,271 | 40,800 |
| 2025/04/16 | 1,279 | 1,286 | 1,245 | 1,252 | 79,500 |
| 2025/04/15 | 1,282 | 1,286 | 1,273 | 1,278 | 24,300 |
| 2025/04/14 | 1,285 | 1,290 | 1,270 | 1,276 | 57,800 |
| 2025/04/11 | 1,220 | 1,280 | 1,215 | 1,278 | 72,500 |
| 2025/04/10 | 1,310 | 1,310 | 1,260 | 1,287 | 102,400 |
| 2025/04/09 | 1,240 | 1,246 | 1,182 | 1,210 | 74,900 |
| 2025/04/08 | 1,213 | 1,300 | 1,213 | 1,270 | 73,000 |
| 2025/04/07 | 1,179 | 1,212 | 1,147 | 1,150 | 152,400 |
| 2025/04/04 | 1,365 | 1,383 | 1,260 | 1,299 | 269,000 |
| 2025/04/03 | 1,398 | 1,429 | 1,395 | 1,408 | 112,500 |
| 2025/04/02 | 1,481 | 1,485 | 1,446 | 1,448 | 60,700 |
| 2025/04/01 | 1,485 | 1,503 | 1,478 | 1,480 | 67,900 |
| 2025/03/31 | 1,511 | 1,514 | 1,481 | 1,485 | 143,800 |
| 2025/03/28 | 1,557 | 1,572 | 1,557 | 1,563 | 23,800 |
| 2025/03/27 | 1,567 | 1,584 | 1,557 | 1,563 | 33,900 |
| 2025/03/26 | 1,602 | 1,602 | 1,582 | 1,587 | 28,300 |
| 2025/03/25 | 1,596 | 1,608 | 1,580 | 1,604 | 40,100 |
| 2025/03/24 | 1,622 | 1,622 | 1,570 | 1,573 | 60,200 |
| 2025/03/21 | 1,628 | 1,659 | 1,611 | 1,622 | 82,100 |
| 2025/03/19 | 1,605 | 1,681 | 1,599 | 1,628 | 288,900 |
| 2025/03/18 | 1,520 | 1,533 | 1,505 | 1,525 | 92,000 |
| 2025/03/17 | 1,516 | 1,526 | 1,501 | 1,517 | 55,300 |