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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,541 | 1,543 | 1,515 | 1,515 | 107,200 |
| 2025/03/13 | 1,563 | 1,568 | 1,540 | 1,545 | 58,500 |
| 2025/03/12 | 1,660 | 1,686 | 1,527 | 1,556 | 262,200 |
| 2025/03/11 | 1,608 | 1,659 | 1,608 | 1,655 | 39,800 |
| 2025/03/10 | 1,644 | 1,650 | 1,626 | 1,638 | 20,800 |
| 2025/03/07 | 1,613 | 1,638 | 1,601 | 1,630 | 26,100 |
| 2025/03/06 | 1,645 | 1,654 | 1,631 | 1,640 | 12,400 |
| 2025/03/05 | 1,610 | 1,635 | 1,602 | 1,622 | 41,100 |
| 2025/03/04 | 1,655 | 1,659 | 1,617 | 1,632 | 24,300 |
| 2025/03/03 | 1,657 | 1,667 | 1,641 | 1,651 | 19,700 |
| 2025/02/28 | 1,636 | 1,641 | 1,610 | 1,629 | 25,200 |
| 2025/02/27 | 1,610 | 1,657 | 1,610 | 1,638 | 21,700 |
| 2025/02/26 | 1,623 | 1,628 | 1,594 | 1,610 | 35,400 |
| 2025/02/25 | 1,641 | 1,658 | 1,629 | 1,629 | 18,600 |
| 2025/02/21 | 1,681 | 1,690 | 1,669 | 1,669 | 14,600 |
| 2025/02/20 | 1,703 | 1,703 | 1,663 | 1,682 | 25,700 |
| 2025/02/19 | 1,736 | 1,740 | 1,706 | 1,706 | 20,000 |
| 2025/02/18 | 1,716 | 1,736 | 1,701 | 1,736 | 13,900 |
| 2025/02/17 | 1,711 | 1,717 | 1,687 | 1,700 | 11,500 |
| 2025/02/14 | 1,742 | 1,742 | 1,711 | 1,711 | 34,900 |
| 2025/02/13 | 1,775 | 1,782 | 1,742 | 1,742 | 21,400 |
| 2025/02/12 | 1,710 | 1,758 | 1,710 | 1,758 | 22,200 |
| 2025/02/10 | 1,699 | 1,745 | 1,675 | 1,705 | 30,600 |
| 2025/02/07 | 1,664 | 1,699 | 1,661 | 1,690 | 36,800 |
| 2025/02/06 | 1,650 | 1,668 | 1,646 | 1,664 | 14,700 |
| 2025/02/05 | 1,648 | 1,663 | 1,635 | 1,652 | 16,500 |
| 2025/02/04 | 1,651 | 1,674 | 1,651 | 1,652 | 29,500 |
| 2025/02/03 | 1,671 | 1,671 | 1,624 | 1,651 | 32,500 |
| 2025/01/31 | 1,698 | 1,698 | 1,671 | 1,689 | 29,000 |
| 2025/01/30 | 1,700 | 1,710 | 1,686 | 1,698 | 14,600 |
| 2025/01/29 | 1,724 | 1,732 | 1,700 | 1,700 | 28,100 |
| 2025/01/28 | 1,695 | 1,715 | 1,695 | 1,714 | 14,100 |
| 2025/01/27 | 1,695 | 1,709 | 1,679 | 1,694 | 31,800 |
| 2025/01/24 | 1,687 | 1,703 | 1,677 | 1,695 | 34,100 |
| 2025/01/23 | 1,690 | 1,696 | 1,666 | 1,687 | 36,000 |
| 2025/01/22 | 1,701 | 1,711 | 1,676 | 1,698 | 35,900 |
| 2025/01/21 | 1,700 | 1,730 | 1,681 | 1,705 | 53,300 |
| 2025/01/20 | 1,655 | 1,706 | 1,640 | 1,696 | 50,400 |
| 2025/01/17 | 1,635 | 1,645 | 1,606 | 1,638 | 37,800 |
| 2025/01/16 | 1,615 | 1,670 | 1,614 | 1,655 | 89,000 |
| 2025/01/15 | 1,615 | 1,616 | 1,584 | 1,594 | 31,800 |
| 2025/01/14 | 1,595 | 1,625 | 1,584 | 1,605 | 41,100 |
| 2025/01/10 | 1,569 | 1,625 | 1,563 | 1,596 | 95,300 |
| 2025/01/09 | 1,555 | 1,574 | 1,535 | 1,572 | 66,600 |
| 2025/01/08 | 1,559 | 1,594 | 1,555 | 1,555 | 43,700 |
| 2025/01/07 | 1,564 | 1,590 | 1,552 | 1,563 | 35,500 |
| 2025/01/06 | 1,586 | 1,593 | 1,556 | 1,562 | 47,700 |
| 2024/12/30 | 1,554 | 1,580 | 1,545 | 1,573 | 37,000 |
| 2024/12/27 | 1,537 | 1,558 | 1,537 | 1,542 | 38,200 |
| 2024/12/26 | 1,527 | 1,548 | 1,526 | 1,536 | 52,700 |
| 2024/12/25 | 1,542 | 1,545 | 1,520 | 1,527 | 208,600 |
| 2024/12/24 | 1,575 | 1,583 | 1,545 | 1,545 | 38,900 |
| 2024/12/23 | 1,545 | 1,571 | 1,531 | 1,563 | 67,900 |
| 2024/12/20 | 1,547 | 1,562 | 1,543 | 1,543 | 188,100 |
| 2024/12/19 | 1,526 | 1,560 | 1,518 | 1,547 | 62,200 |
| 2024/12/18 | 1,546 | 1,575 | 1,543 | 1,545 | 75,500 |
| 2024/12/17 | 1,594 | 1,594 | 1,540 | 1,540 | 83,000 |
| 2024/12/16 | 1,568 | 1,605 | 1,555 | 1,594 | 75,400 |
| 2024/12/13 | 1,591 | 1,591 | 1,541 | 1,558 | 208,300 |
| 2024/12/12 | 1,611 | 1,639 | 1,570 | 1,595 | 320,800 |
| 2024/12/11 | 1,850 | 1,870 | 1,586 | 1,626 | 809,400 |
| 2024/12/10 | 1,810 | 1,837 | 1,807 | 1,837 | 49,800 |
| 2024/12/09 | 1,825 | 1,828 | 1,792 | 1,805 | 37,800 |
| 2024/12/06 | 1,757 | 1,810 | 1,753 | 1,809 | 66,100 |
| 2024/12/05 | 1,788 | 1,789 | 1,752 | 1,770 | 31,400 |
| 2024/12/04 | 1,805 | 1,810 | 1,760 | 1,770 | 50,200 |
| 2024/12/03 | 1,803 | 1,816 | 1,797 | 1,804 | 26,100 |
| 2024/12/02 | 1,783 | 1,818 | 1,783 | 1,790 | 32,100 |
| 2024/11/29 | 1,776 | 1,802 | 1,771 | 1,782 | 12,700 |
| 2024/11/28 | 1,782 | 1,799 | 1,771 | 1,781 | 13,500 |
| 2024/11/27 | 1,795 | 1,795 | 1,750 | 1,782 | 28,800 |
| 2024/11/26 | 1,790 | 1,814 | 1,772 | 1,797 | 16,700 |
| 2024/11/25 | 1,818 | 1,823 | 1,791 | 1,791 | 20,700 |
| 2024/11/22 | 1,740 | 1,816 | 1,740 | 1,813 | 36,600 |
| 2024/11/21 | 1,762 | 1,768 | 1,739 | 1,740 | 22,800 |
| 2024/11/20 | 1,760 | 1,779 | 1,760 | 1,763 | 11,100 |
| 2024/11/19 | 1,757 | 1,771 | 1,746 | 1,760 | 13,700 |
| 2024/11/18 | 1,740 | 1,765 | 1,726 | 1,741 | 14,100 |
| 2024/11/15 | 1,735 | 1,770 | 1,735 | 1,759 | 21,800 |
| 2024/11/14 | 1,763 | 1,763 | 1,718 | 1,732 | 36,100 |
| 2024/11/13 | 1,771 | 1,778 | 1,750 | 1,750 | 34,200 |
| 2024/11/12 | 1,799 | 1,820 | 1,772 | 1,786 | 30,300 |
| 2024/11/11 | 1,776 | 1,801 | 1,776 | 1,795 | 26,900 |
| 2024/11/08 | 1,801 | 1,835 | 1,784 | 1,791 | 37,200 |
| 2024/11/07 | 1,770 | 1,809 | 1,748 | 1,802 | 47,800 |
| 2024/11/06 | 1,800 | 1,810 | 1,752 | 1,758 | 76,300 |
| 2024/11/05 | 1,795 | 1,838 | 1,790 | 1,825 | 40,700 |
| 2024/11/01 | 1,779 | 1,797 | 1,757 | 1,792 | 58,900 |
| 2024/10/31 | 1,839 | 1,839 | 1,813 | 1,817 | 37,900 |
| 2024/10/30 | 1,845 | 1,875 | 1,824 | 1,840 | 72,900 |
| 2024/10/29 | 1,861 | 1,930 | 1,817 | 1,832 | 180,400 |
| 2024/10/28 | 1,800 | 1,828 | 1,790 | 1,817 | 49,400 |
| 2024/10/25 | 1,766 | 1,811 | 1,744 | 1,811 | 130,200 |
| 2024/10/24 | 1,780 | 1,800 | 1,760 | 1,781 | 67,900 |
| 2024/10/23 | 1,843 | 1,878 | 1,811 | 1,820 | 91,600 |
| 2024/10/22 | 1,839 | 1,919 | 1,820 | 1,856 | 119,400 |
| 2024/10/21 | 1,830 | 1,867 | 1,830 | 1,836 | 48,300 |
| 2024/10/18 | 1,909 | 1,909 | 1,820 | 1,834 | 68,400 |
| 2024/10/17 | 1,880 | 1,908 | 1,857 | 1,895 | 56,100 |
| 2024/10/16 | 1,861 | 1,889 | 1,860 | 1,873 | 43,200 |