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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,799 | 1,867 | 1,799 | 1,860 | 77,000 |
| 2026/05/21 | 1,760 | 1,822 | 1,760 | 1,780 | 102,200 |
| 2026/05/20 | 1,790 | 1,790 | 1,697 | 1,739 | 95,500 |
| 2026/05/19 | 1,880 | 1,891 | 1,788 | 1,799 | 77,900 |
| 2026/05/18 | 1,920 | 1,920 | 1,850 | 1,859 | 65,400 |
| 2026/05/15 | 1,970 | 2,010 | 1,913 | 1,944 | 97,900 |
| 2026/05/14 | 1,955 | 1,998 | 1,950 | 1,964 | 86,500 |
| 2026/05/13 | 1,938 | 1,968 | 1,934 | 1,951 | 52,800 |
| 2026/05/12 | 1,993 | 2,002 | 1,935 | 1,939 | 86,500 |
| 2026/05/11 | 1,940 | 2,029 | 1,940 | 1,995 | 108,700 |
| 2026/05/08 | 1,902 | 1,948 | 1,872 | 1,938 | 95,100 |
| 2026/05/07 | 1,826 | 1,909 | 1,825 | 1,903 | 123,800 |
| 2026/05/01 | 1,806 | 1,812 | 1,770 | 1,805 | 47,000 |
| 2026/04/30 | 1,816 | 1,823 | 1,795 | 1,807 | 76,200 |
| 2026/04/28 | 1,820 | 1,850 | 1,806 | 1,846 | 131,900 |
| 2026/04/27 | 1,880 | 1,880 | 1,816 | 1,834 | 252,400 |
| 2026/04/24 | 1,787 | 1,800 | 1,763 | 1,800 | 66,500 |
| 2026/04/23 | 1,820 | 1,820 | 1,761 | 1,783 | 95,700 |
| 2026/04/22 | 1,835 | 1,840 | 1,804 | 1,812 | 63,900 |
| 2026/04/21 | 1,880 | 1,889 | 1,848 | 1,850 | 56,400 |
| 2026/04/20 | 1,889 | 1,908 | 1,874 | 1,880 | 55,100 |
| 2026/04/17 | 1,920 | 1,920 | 1,863 | 1,867 | 64,000 |
| 2026/04/16 | 1,917 | 1,955 | 1,911 | 1,920 | 42,200 |
| 2026/04/15 | 1,970 | 1,980 | 1,903 | 1,917 | 62,300 |
| 2026/04/14 | 1,964 | 1,977 | 1,946 | 1,951 | 68,500 |
| 2026/04/13 | 1,898 | 1,968 | 1,886 | 1,961 | 96,700 |
| 2026/04/10 | 1,896 | 1,933 | 1,894 | 1,917 | 89,800 |
| 2026/04/09 | 1,897 | 1,909 | 1,873 | 1,874 | 80,400 |
| 2026/04/08 | 1,868 | 1,908 | 1,868 | 1,908 | 107,500 |
| 2026/04/07 | 1,836 | 1,850 | 1,811 | 1,837 | 67,400 |
| 2026/04/06 | 1,840 | 1,851 | 1,824 | 1,824 | 69,400 |
| 2026/04/03 | 1,850 | 1,885 | 1,837 | 1,842 | 81,800 |
| 2026/03/27 | 1,950 | 2,009 | 1,946 | 1,972 | 115,100 |
| 2026/03/26 | 1,903 | 1,950 | 1,894 | 1,950 | 61,800 |
| 2026/03/25 | 1,855 | 1,932 | 1,855 | 1,928 | 62,800 |
| 2026/03/24 | 1,878 | 1,878 | 1,812 | 1,840 | 80,900 |
| 2026/03/23 | 1,829 | 1,836 | 1,777 | 1,783 | 133,200 |
| 2026/03/19 | 1,982 | 2,003 | 1,901 | 1,901 | 126,900 |
| 2026/03/18 | 1,952 | 2,029 | 1,933 | 2,026 | 97,500 |
| 2026/03/17 | 1,962 | 2,036 | 1,930 | 1,944 | 174,900 |
| 2026/03/16 | 1,903 | 1,971 | 1,900 | 1,934 | 99,400 |
| 2026/03/13 | 1,875 | 1,961 | 1,875 | 1,938 | 131,400 |
| 2026/03/12 | 1,969 | 1,991 | 1,928 | 1,948 | 198,500 |
| 2026/03/11 | 1,876 | 2,098 | 1,852 | 2,019 | 856,200 |
| 2026/03/10 | 1,855 | 1,899 | 1,839 | 1,876 | 110,700 |
| 2026/03/09 | 1,802 | 1,821 | 1,748 | 1,795 | 162,200 |
| 2026/03/06 | 1,944 | 1,984 | 1,895 | 1,943 | 106,900 |
| 2026/03/05 | 1,939 | 2,023 | 1,939 | 1,979 | 200,900 |
| 2026/03/04 | 1,900 | 1,960 | 1,781 | 1,842 | 212,900 |
| 2026/03/03 | 2,020 | 2,148 | 1,976 | 1,986 | 368,300 |
| 2026/03/02 | 1,987 | 2,035 | 1,939 | 2,010 | 198,700 |
| 2026/02/27 | 1,890 | 1,990 | 1,887 | 1,990 | 131,800 |
| 2026/02/26 | 1,879 | 1,915 | 1,867 | 1,905 | 85,100 |
| 2026/02/25 | 1,838 | 1,906 | 1,821 | 1,878 | 161,300 |
| 2026/02/24 | 1,780 | 1,825 | 1,759 | 1,813 | 125,100 |
| 2026/02/20 | 1,765 | 1,817 | 1,731 | 1,777 | 136,900 |
| 2026/02/19 | 1,762 | 1,842 | 1,756 | 1,795 | 267,100 |
| 2026/02/18 | 1,746 | 1,746 | 1,715 | 1,722 | 51,900 |
| 2026/02/17 | 1,747 | 1,765 | 1,724 | 1,734 | 58,500 |
| 2026/02/16 | 1,707 | 1,743 | 1,697 | 1,739 | 57,900 |
| 2026/02/13 | 1,735 | 1,735 | 1,687 | 1,692 | 73,700 |
| 2026/02/12 | 1,715 | 1,750 | 1,706 | 1,750 | 75,900 |
| 2026/02/10 | 1,701 | 1,725 | 1,701 | 1,715 | 76,000 |
| 2026/02/09 | 1,756 | 1,758 | 1,684 | 1,700 | 101,000 |
| 2026/02/06 | 1,645 | 1,726 | 1,636 | 1,726 | 159,900 |
| 2026/02/05 | 1,660 | 1,684 | 1,646 | 1,659 | 58,400 |
| 2026/02/04 | 1,629 | 1,673 | 1,625 | 1,660 | 90,700 |
| 2026/02/03 | 1,615 | 1,635 | 1,602 | 1,629 | 67,700 |
| 2026/02/02 | 1,625 | 1,644 | 1,590 | 1,590 | 57,600 |
| 2026/01/30 | 1,623 | 1,631 | 1,599 | 1,627 | 37,300 |
| 2026/01/29 | 1,630 | 1,630 | 1,591 | 1,629 | 46,900 |
| 2026/01/28 | 1,634 | 1,634 | 1,605 | 1,619 | 53,200 |
| 2026/01/27 | 1,611 | 1,650 | 1,595 | 1,650 | 76,700 |
| 2026/01/26 | 1,640 | 1,640 | 1,611 | 1,622 | 62,300 |
| 2026/01/23 | 1,637 | 1,654 | 1,616 | 1,652 | 48,200 |
| 2026/01/22 | 1,619 | 1,636 | 1,612 | 1,632 | 29,600 |
| 2026/01/21 | 1,591 | 1,612 | 1,574 | 1,605 | 75,400 |
| 2026/01/20 | 1,658 | 1,663 | 1,617 | 1,625 | 59,200 |
| 2026/01/19 | 1,656 | 1,673 | 1,625 | 1,670 | 99,200 |
| 2026/01/16 | 1,702 | 1,707 | 1,655 | 1,671 | 89,800 |
| 2026/01/15 | 1,673 | 1,725 | 1,671 | 1,705 | 108,000 |
| 2026/01/14 | 1,650 | 1,712 | 1,645 | 1,685 | 135,700 |
| 2026/01/13 | 1,684 | 1,694 | 1,632 | 1,640 | 140,000 |
| 2026/01/09 | 1,586 | 1,608 | 1,586 | 1,595 | 31,700 |
| 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 |