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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,580 | 1,610 | 1,578 | 1,594 | 22,500 |
| 2024/04/17 | 1,600 | 1,613 | 1,567 | 1,592 | 41,500 |
| 2024/04/16 | 1,618 | 1,629 | 1,588 | 1,597 | 44,900 |
| 2024/04/15 | 1,668 | 1,687 | 1,583 | 1,631 | 117,600 |
| 2024/04/12 | 1,614 | 1,684 | 1,596 | 1,684 | 125,700 |
| 2024/04/11 | 1,590 | 1,610 | 1,583 | 1,600 | 30,600 |
| 2024/04/10 | 1,629 | 1,629 | 1,601 | 1,607 | 37,400 |
| 2024/04/09 | 1,578 | 1,638 | 1,577 | 1,625 | 85,800 |
| 2024/04/08 | 1,580 | 1,605 | 1,569 | 1,578 | 38,600 |
| 2024/04/05 | 1,539 | 1,577 | 1,530 | 1,569 | 53,800 |
| 2024/04/04 | 1,581 | 1,594 | 1,553 | 1,556 | 31,800 |
| 2024/04/03 | 1,553 | 1,583 | 1,540 | 1,571 | 35,300 |
| 2024/04/02 | 1,585 | 1,594 | 1,566 | 1,568 | 38,400 |
| 2024/04/01 | 1,630 | 1,630 | 1,585 | 1,585 | 57,900 |
| 2024/03/29 | 1,556 | 1,632 | 1,556 | 1,612 | 66,500 |
| 2024/03/28 | 1,525 | 1,568 | 1,512 | 1,554 | 50,900 |
| 2024/03/27 | 1,555 | 1,567 | 1,527 | 1,527 | 62,200 |
| 2024/03/26 | 1,498 | 1,512 | 1,485 | 1,512 | 18,700 |
| 2024/03/25 | 1,489 | 1,545 | 1,489 | 1,503 | 93,100 |
| 2024/03/22 | 1,474 | 1,480 | 1,446 | 1,480 | 33,200 |
| 2024/03/21 | 1,446 | 1,465 | 1,444 | 1,465 | 24,100 |
| 2024/03/19 | 1,451 | 1,460 | 1,441 | 1,443 | 20,800 |
| 2024/03/18 | 1,438 | 1,455 | 1,420 | 1,455 | 29,900 |
| 2024/03/15 | 1,478 | 1,478 | 1,427 | 1,438 | 24,000 |
| 2024/03/14 | 1,423 | 1,482 | 1,423 | 1,478 | 50,800 |
| 2024/03/13 | 1,419 | 1,452 | 1,389 | 1,422 | 90,700 |
| 2024/03/12 | 1,435 | 1,463 | 1,412 | 1,448 | 66,900 |
| 2024/03/11 | 1,480 | 1,490 | 1,434 | 1,440 | 72,300 |
| 2024/03/08 | 1,500 | 1,502 | 1,474 | 1,492 | 35,700 |
| 2024/03/07 | 1,530 | 1,535 | 1,498 | 1,502 | 49,500 |
| 2024/03/06 | 1,500 | 1,525 | 1,496 | 1,515 | 24,200 |
| 2024/03/05 | 1,523 | 1,525 | 1,502 | 1,502 | 18,200 |
| 2024/03/04 | 1,545 | 1,567 | 1,520 | 1,520 | 54,700 |
| 2024/03/01 | 1,539 | 1,558 | 1,522 | 1,524 | 46,200 |
| 2024/02/29 | 1,528 | 1,539 | 1,501 | 1,535 | 43,600 |
| 2024/02/28 | 1,533 | 1,535 | 1,508 | 1,528 | 48,700 |
| 2024/02/27 | 1,490 | 1,535 | 1,487 | 1,533 | 84,100 |
| 2024/02/26 | 1,470 | 1,483 | 1,466 | 1,482 | 30,200 |
| 2024/02/22 | 1,465 | 1,470 | 1,457 | 1,470 | 16,500 |
| 2024/02/21 | 1,470 | 1,473 | 1,459 | 1,465 | 14,600 |
| 2024/02/20 | 1,471 | 1,482 | 1,462 | 1,462 | 25,600 |
| 2024/02/19 | 1,440 | 1,478 | 1,440 | 1,468 | 29,500 |
| 2024/02/16 | 1,440 | 1,465 | 1,440 | 1,445 | 16,300 |
| 2024/02/15 | 1,430 | 1,463 | 1,424 | 1,440 | 36,400 |
| 2024/02/14 | 1,462 | 1,464 | 1,423 | 1,423 | 24,800 |
| 2024/02/13 | 1,465 | 1,482 | 1,459 | 1,462 | 24,100 |
| 2024/02/09 | 1,455 | 1,480 | 1,452 | 1,469 | 27,700 |
| 2024/02/08 | 1,460 | 1,470 | 1,444 | 1,460 | 30,400 |
| 2024/02/07 | 1,465 | 1,471 | 1,461 | 1,464 | 21,200 |
| 2024/02/06 | 1,467 | 1,476 | 1,465 | 1,465 | 15,200 |
| 2024/02/05 | 1,466 | 1,478 | 1,462 | 1,473 | 19,000 |
| 2024/02/02 | 1,475 | 1,475 | 1,461 | 1,461 | 14,100 |
| 2024/02/01 | 1,475 | 1,478 | 1,454 | 1,459 | 28,300 |
| 2024/01/31 | 1,479 | 1,479 | 1,466 | 1,478 | 24,200 |
| 2024/01/30 | 1,472 | 1,484 | 1,468 | 1,480 | 22,100 |
| 2024/01/29 | 1,472 | 1,482 | 1,470 | 1,472 | 14,300 |
| 2024/01/26 | 1,480 | 1,487 | 1,471 | 1,471 | 32,200 |
| 2024/01/25 | 1,440 | 1,478 | 1,440 | 1,477 | 47,200 |
| 2024/01/24 | 1,440 | 1,452 | 1,432 | 1,439 | 31,500 |
| 2024/01/23 | 1,446 | 1,449 | 1,426 | 1,432 | 29,800 |
| 2024/01/22 | 1,448 | 1,460 | 1,433 | 1,446 | 38,400 |
| 2024/01/19 | 1,412 | 1,475 | 1,412 | 1,439 | 110,400 |
| 2024/01/18 | 1,396 | 1,414 | 1,396 | 1,404 | 30,800 |
| 2024/01/17 | 1,403 | 1,420 | 1,393 | 1,396 | 33,200 |
| 2024/01/16 | 1,431 | 1,435 | 1,391 | 1,393 | 50,600 |
| 2024/01/15 | 1,397 | 1,433 | 1,397 | 1,417 | 73,500 |
| 2024/01/12 | 1,373 | 1,389 | 1,365 | 1,377 | 42,800 |
| 2024/01/11 | 1,390 | 1,392 | 1,359 | 1,360 | 61,400 |
| 2024/01/10 | 1,392 | 1,394 | 1,377 | 1,380 | 59,500 |
| 2024/01/09 | 1,408 | 1,416 | 1,386 | 1,399 | 40,800 |
| 2024/01/05 | 1,420 | 1,422 | 1,385 | 1,394 | 55,100 |
| 2024/01/04 | 1,394 | 1,414 | 1,378 | 1,410 | 55,600 |
| 2023/12/29 | 1,398 | 1,416 | 1,378 | 1,398 | 49,200 |
| 2023/12/28 | 1,359 | 1,390 | 1,349 | 1,387 | 56,700 |
| 2023/12/27 | 1,331 | 1,359 | 1,325 | 1,355 | 55,600 |
| 2023/12/26 | 1,312 | 1,362 | 1,294 | 1,335 | 161,300 |
| 2023/12/25 | 1,263 | 1,263 | 1,233 | 1,244 | 56,800 |
| 2023/12/22 | 1,258 | 1,270 | 1,258 | 1,264 | 15,800 |
| 2023/12/21 | 1,255 | 1,265 | 1,250 | 1,254 | 18,300 |
| 2023/12/20 | 1,279 | 1,283 | 1,261 | 1,262 | 29,900 |
| 2023/12/19 | 1,276 | 1,287 | 1,264 | 1,273 | 24,000 |
| 2023/12/18 | 1,261 | 1,272 | 1,252 | 1,271 | 19,600 |
| 2023/12/15 | 1,235 | 1,264 | 1,220 | 1,260 | 93,200 |
| 2023/12/14 | 1,250 | 1,257 | 1,205 | 1,205 | 82,900 |
| 2023/12/13 | 1,261 | 1,294 | 1,241 | 1,265 | 88,700 |
| 2023/12/12 | 1,310 | 1,310 | 1,274 | 1,287 | 123,200 |
| 2023/12/11 | 1,279 | 1,289 | 1,276 | 1,289 | 30,600 |
| 2023/12/08 | 1,290 | 1,295 | 1,260 | 1,271 | 60,000 |
| 2023/12/07 | 1,328 | 1,329 | 1,304 | 1,304 | 25,300 |
| 2023/12/06 | 1,313 | 1,336 | 1,313 | 1,322 | 34,200 |
| 2023/12/05 | 1,334 | 1,341 | 1,309 | 1,309 | 31,400 |
| 2023/12/04 | 1,341 | 1,349 | 1,328 | 1,336 | 52,900 |
| 2023/12/01 | 1,305 | 1,333 | 1,305 | 1,316 | 29,900 |
| 2023/11/30 | 1,318 | 1,318 | 1,299 | 1,310 | 23,300 |
| 2023/11/29 | 1,312 | 1,322 | 1,301 | 1,310 | 23,200 |
| 2023/11/28 | 1,330 | 1,331 | 1,305 | 1,312 | 24,400 |
| 2023/11/27 | 1,329 | 1,347 | 1,326 | 1,330 | 33,500 |
| 2023/11/24 | 1,343 | 1,347 | 1,323 | 1,327 | 33,200 |
| 2023/11/22 | 1,314 | 1,342 | 1,314 | 1,338 | 33,700 |
| 2023/11/21 | 1,325 | 1,332 | 1,309 | 1,329 | 21,500 |
| 2023/11/20 | 1,316 | 1,330 | 1,316 | 1,317 | 34,400 |
| 2023/11/17 | 1,297 | 1,314 | 1,294 | 1,314 | 32,100 |
| 2023/11/16 | 1,281 | 1,302 | 1,280 | 1,299 | 38,800 |
| 2023/11/15 | 1,276 | 1,290 | 1,276 | 1,283 | 36,000 |
| 2023/11/14 | 1,270 | 1,281 | 1,264 | 1,275 | 27,400 |
| 2023/11/13 | 1,282 | 1,288 | 1,263 | 1,269 | 44,800 |
| 2023/11/10 | 1,270 | 1,295 | 1,266 | 1,287 | 36,600 |
| 2023/11/09 | 1,280 | 1,287 | 1,259 | 1,284 | 35,900 |
| 2023/11/08 | 1,281 | 1,285 | 1,260 | 1,263 | 58,500 |
| 2023/11/07 | 1,299 | 1,299 | 1,275 | 1,284 | 33,500 |
| 2023/11/06 | 1,311 | 1,315 | 1,287 | 1,299 | 46,000 |
| 2023/11/02 | 1,298 | 1,308 | 1,286 | 1,299 | 28,700 |
| 2023/11/01 | 1,280 | 1,290 | 1,266 | 1,282 | 41,800 |
| 2023/10/31 | 1,276 | 1,276 | 1,253 | 1,267 | 55,800 |
| 2023/10/30 | 1,282 | 1,308 | 1,268 | 1,272 | 43,100 |
| 2023/10/27 | 1,303 | 1,327 | 1,303 | 1,327 | 25,100 |
| 2023/10/26 | 1,311 | 1,318 | 1,299 | 1,302 | 41,100 |
| 2023/10/25 | 1,321 | 1,345 | 1,308 | 1,318 | 52,200 |
| 2023/10/24 | 1,311 | 1,318 | 1,277 | 1,314 | 69,900 |
| 2023/10/23 | 1,340 | 1,342 | 1,308 | 1,311 | 41,700 |
| 2023/10/20 | 1,350 | 1,355 | 1,334 | 1,344 | 35,600 |
| 2023/10/19 | 1,372 | 1,378 | 1,351 | 1,358 | 31,200 |
| 2023/10/18 | 1,370 | 1,384 | 1,368 | 1,383 | 18,800 |
| 2023/10/17 | 1,372 | 1,394 | 1,363 | 1,370 | 23,700 |
| 2023/10/16 | 1,366 | 1,374 | 1,358 | 1,364 | 27,800 |
| 2023/10/13 | 1,383 | 1,393 | 1,368 | 1,370 | 50,200 |
| 2023/10/12 | 1,382 | 1,407 | 1,377 | 1,400 | 32,800 |
| 2023/10/11 | 1,400 | 1,402 | 1,383 | 1,383 | 21,100 |
| 2023/10/10 | 1,407 | 1,416 | 1,391 | 1,400 | 40,000 |
| 2023/10/06 | 1,372 | 1,398 | 1,370 | 1,395 | 42,600 |
| 2023/10/05 | 1,324 | 1,360 | 1,320 | 1,356 | 60,000 |
| 2023/10/04 | 1,332 | 1,343 | 1,311 | 1,319 | 85,000 |
| 2023/10/03 | 1,410 | 1,410 | 1,365 | 1,368 | 89,600 |
| 2023/10/02 | 1,451 | 1,451 | 1,403 | 1,409 | 81,700 |
| 2023/09/29 | 1,423 | 1,450 | 1,423 | 1,440 | 49,600 |
| 2023/09/28 | 1,431 | 1,435 | 1,419 | 1,420 | 46,700 |
| 2023/09/27 | 1,416 | 1,432 | 1,410 | 1,432 | 22,900 |
| 2023/09/26 | 1,436 | 1,442 | 1,411 | 1,416 | 28,600 |
| 2023/09/25 | 1,428 | 1,446 | 1,425 | 1,436 | 28,900 |
| 2023/09/22 | 1,396 | 1,431 | 1,391 | 1,421 | 47,800 |
| 2023/09/21 | 1,416 | 1,424 | 1,401 | 1,402 | 48,100 |
| 2023/09/20 | 1,445 | 1,450 | 1,412 | 1,418 | 49,300 |
| 2023/09/19 | 1,410 | 1,442 | 1,409 | 1,439 | 69,100 |
| 2023/09/15 | 1,421 | 1,433 | 1,394 | 1,401 | 115,100 |
| 2023/09/14 | 1,470 | 1,470 | 1,407 | 1,407 | 195,100 |
| 2023/09/13 | 1,466 | 1,530 | 1,463 | 1,466 | 348,000 |
| 2023/09/12 | 1,544 | 1,565 | 1,532 | 1,546 | 114,700 |
| 2023/09/11 | 1,560 | 1,560 | 1,523 | 1,536 | 105,200 |
| 2023/09/08 | 1,600 | 1,609 | 1,537 | 1,559 | 157,400 |
| 2023/09/07 | 1,655 | 1,664 | 1,601 | 1,626 | 76,700 |
| 2023/09/06 | 1,700 | 1,713 | 1,656 | 1,673 | 49,800 |
| 2023/09/05 | 1,659 | 1,692 | 1,647 | 1,692 | 31,200 |
| 2023/09/04 | 1,661 | 1,675 | 1,644 | 1,657 | 37,300 |
| 2023/09/01 | 1,630 | 1,647 | 1,623 | 1,640 | 19,700 |
| 2023/08/31 | 1,635 | 1,648 | 1,630 | 1,636 | 19,900 |
| 2023/08/30 | 1,658 | 1,664 | 1,635 | 1,640 | 17,000 |
| 2023/08/29 | 1,656 | 1,665 | 1,646 | 1,658 | 18,100 |
| 2023/08/28 | 1,651 | 1,660 | 1,645 | 1,656 | 26,900 |
| 2023/08/25 | 1,633 | 1,655 | 1,624 | 1,650 | 21,900 |
| 2023/08/24 | 1,647 | 1,657 | 1,636 | 1,644 | 26,600 |
| 2023/08/23 | 1,604 | 1,647 | 1,604 | 1,633 | 33,600 |
| 2023/08/22 | 1,629 | 1,629 | 1,566 | 1,596 | 38,300 |
| 2023/08/21 | 1,616 | 1,626 | 1,610 | 1,611 | 19,800 |
| 2023/08/18 | 1,630 | 1,640 | 1,609 | 1,616 | 16,300 |
| 2023/08/17 | 1,660 | 1,660 | 1,615 | 1,643 | 18,200 |
| 2023/08/16 | 1,642 | 1,673 | 1,622 | 1,645 | 19,700 |
| 2023/08/15 | 1,673 | 1,673 | 1,649 | 1,651 | 17,000 |
| 2023/08/14 | 1,688 | 1,688 | 1,657 | 1,663 | 21,100 |
| 2023/08/10 | 1,654 | 1,691 | 1,653 | 1,689 | 23,700 |
| 2023/08/09 | 1,669 | 1,674 | 1,649 | 1,671 | 16,400 |
| 2023/08/08 | 1,642 | 1,690 | 1,636 | 1,671 | 43,600 |
| 2023/08/07 | 1,635 | 1,638 | 1,614 | 1,624 | 25,300 |
| 2023/08/04 | 1,658 | 1,674 | 1,644 | 1,653 | 28,200 |
| 2023/08/03 | 1,640 | 1,661 | 1,633 | 1,657 | 28,300 |
| 2023/08/02 | 1,640 | 1,658 | 1,633 | 1,656 | 19,300 |
| 2023/08/01 | 1,644 | 1,652 | 1,628 | 1,633 | 17,500 |
| 2023/07/31 | 1,630 | 1,666 | 1,630 | 1,644 | 21,900 |
| 2023/07/28 | 1,634 | 1,634 | 1,605 | 1,616 | 36,400 |
| 2023/07/27 | 1,636 | 1,636 | 1,626 | 1,634 | 10,800 |
| 2023/07/26 | 1,619 | 1,631 | 1,611 | 1,631 | 12,800 |
| 2023/07/25 | 1,633 | 1,636 | 1,613 | 1,622 | 26,200 |
| 2023/07/24 | 1,625 | 1,640 | 1,620 | 1,633 | 21,100 |
| 2023/07/21 | 1,618 | 1,630 | 1,603 | 1,623 | 22,600 |
| 2023/07/20 | 1,625 | 1,637 | 1,610 | 1,624 | 35,800 |
| 2023/07/19 | 1,622 | 1,639 | 1,620 | 1,632 | 29,100 |
| 2023/07/18 | 1,600 | 1,622 | 1,600 | 1,615 | 14,300 |
| 2023/07/14 | 1,627 | 1,637 | 1,598 | 1,606 | 22,100 |
| 2023/07/13 | 1,587 | 1,620 | 1,587 | 1,612 | 32,400 |
| 2023/07/12 | 1,617 | 1,620 | 1,585 | 1,585 | 39,500 |
| 2023/07/11 | 1,655 | 1,657 | 1,617 | 1,617 | 67,200 |
| 2023/07/10 | 1,685 | 1,685 | 1,662 | 1,662 | 18,700 |
| 2023/07/07 | 1,675 | 1,681 | 1,655 | 1,681 | 37,700 |
| 2023/07/06 | 1,695 | 1,728 | 1,674 | 1,699 | 42,300 |
| 2023/07/05 | 1,720 | 1,725 | 1,685 | 1,695 | 59,300 |
| 2023/07/04 | 1,759 | 1,759 | 1,731 | 1,742 | 45,100 |
| 2023/07/03 | 1,798 | 1,798 | 1,759 | 1,773 | 49,400 |
| 2023/06/30 | 1,763 | 1,803 | 1,736 | 1,791 | 44,400 |
| 2023/06/29 | 1,790 | 1,798 | 1,757 | 1,772 | 37,700 |
| 2023/06/28 | 1,760 | 1,817 | 1,750 | 1,783 | 105,900 |
| 2023/06/27 | 1,743 | 1,752 | 1,720 | 1,750 | 101,500 |