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 |
---|---|---|---|---|---|
1998/12/30 | 483 | 483 | 483 | 483 | 1,000 |
1998/12/29 | 483 | 483 | 483 | 483 | 1,000 |
1998/12/28 | 475 | 480 | 475 | 475 | 8,000 |
1998/12/24 | 474 | 474 | 474 | 474 | 6,000 |
1998/12/22 | 463 | 470 | 440 | 470 | 7,000 |
1998/12/21 | 464 | 464 | 463 | 463 | 2,000 |
1998/12/18 | 464 | 464 | 460 | 463 | 20,000 |
1998/12/17 | 461 | 470 | 460 | 463 | 16,000 |
1998/12/16 | 457 | 458 | 457 | 458 | 3,000 |
1998/12/15 | 457 | 457 | 456 | 456 | 4,000 |
1998/12/11 | 435 | 445 | 435 | 445 | 4,000 |
1998/12/08 | 424 | 424 | 424 | 424 | 1,000 |
1998/12/03 | 417 | 417 | 417 | 417 | 1,000 |
1998/12/02 | 430 | 430 | 415 | 415 | 2,000 |
1998/12/01 | 416 | 416 | 415 | 415 | 6,000 |
1998/11/30 | 415 | 419 | 415 | 415 | 12,000 |
1998/11/27 | 415 | 415 | 415 | 415 | 1,000 |
1998/11/26 | 410 | 410 | 406 | 406 | 2,000 |
1998/11/24 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/20 | 435 | 435 | 410 | 410 | 2,000 |
1998/11/18 | 415 | 415 | 415 | 415 | 2,000 |
1998/11/11 | 401 | 401 | 401 | 401 | 1,000 |
1998/11/09 | 420 | 421 | 420 | 420 | 3,000 |
1998/11/06 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/05 | 450 | 475 | 450 | 475 | 4,000 |
1998/11/04 | 465 | 465 | 450 | 450 | 2,000 |
1998/10/30 | 477 | 477 | 477 | 477 | 1,000 |
1998/10/29 | 452 | 452 | 452 | 452 | 10,000 |
1998/10/28 | 452 | 452 | 451 | 451 | 3,000 |
1998/10/27 | 450 | 450 | 450 | 450 | 2,000 |
1998/10/23 | 450 | 450 | 450 | 450 | 4,000 |
1998/10/22 | 450 | 450 | 450 | 450 | 8,000 |
1998/10/20 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/08 | 430 | 430 | 430 | 430 | 2,000 |
1998/10/07 | 400 | 421 | 400 | 421 | 4,000 |
1998/10/06 | 400 | 400 | 400 | 400 | 5,000 |
1998/10/05 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/02 | 450 | 450 | 400 | 400 | 3,000 |
1998/10/01 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/30 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/29 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/28 | 470 | 470 | 470 | 470 | 10,000 |
1998/09/25 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/24 | 450 | 470 | 450 | 470 | 2,000 |
1998/09/21 | 461 | 461 | 450 | 450 | 3,000 |
1998/09/18 | 450 | 460 | 450 | 460 | 2,000 |
1998/09/16 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/14 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/09 | 471 | 472 | 471 | 471 | 3,000 |
1998/09/08 | 472 | 472 | 471 | 471 | 2,000 |
1998/09/07 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/04 | 470 | 470 | 470 | 470 | 5,000 |
1998/09/03 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/02 | 520 | 520 | 450 | 450 | 2,000 |
1998/09/01 | 470 | 470 | 470 | 470 | 3,000 |
1998/08/31 | 480 | 480 | 470 | 470 | 14,000 |
1998/08/28 | 480 | 480 | 479 | 480 | 5,000 |
1998/08/27 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/24 | 540 | 540 | 540 | 540 | 1,000 |
1998/08/21 | 480 | 480 | 480 | 480 | 2,000 |
1998/08/20 | 493 | 498 | 490 | 498 | 4,000 |
1998/08/19 | 478 | 478 | 478 | 478 | 1,000 |
1998/08/18 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/17 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/13 | 465 | 465 | 460 | 460 | 13,000 |
1998/08/12 | 480 | 485 | 480 | 480 | 9,000 |
1998/08/11 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/10 | 501 | 501 | 500 | 500 | 5,000 |
1998/08/06 | 510 | 520 | 500 | 500 | 9,000 |
1998/08/05 | 530 | 530 | 530 | 530 | 8,000 |
1998/08/04 | 530 | 530 | 530 | 530 | 1,000 |
1998/08/03 | 530 | 530 | 530 | 530 | 5,000 |
1998/07/31 | 530 | 539 | 530 | 539 | 11,000 |
1998/07/30 | 517 | 517 | 517 | 517 | 2,000 |
1998/07/29 | 517 | 517 | 517 | 517 | 2,000 |
1998/07/28 | 515 | 515 | 515 | 515 | 1,000 |
1998/07/22 | 560 | 560 | 500 | 500 | 2,000 |
1998/07/21 | 545 | 560 | 545 | 560 | 8,000 |
1998/07/17 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/16 | 530 | 530 | 530 | 530 | 2,000 |
1998/07/15 | 520 | 550 | 520 | 550 | 6,000 |
1998/07/14 | 495 | 530 | 495 | 530 | 15,000 |
1998/07/13 | 487 | 487 | 487 | 487 | 2,000 |
1998/07/10 | 500 | 505 | 500 | 500 | 5,000 |
1998/07/09 | 485 | 485 | 485 | 485 | 2,000 |
1998/07/07 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/06 | 480 | 480 | 480 | 480 | 2,000 |
1998/07/03 | 500 | 500 | 500 | 500 | 1,000 |
1998/07/02 | 510 | 510 | 510 | 510 | 2,000 |
1998/07/01 | 470 | 470 | 470 | 470 | 4,000 |
1998/06/29 | 410 | 415 | 410 | 415 | 4,000 |
1998/06/26 | 420 | 420 | 406 | 406 | 19,000 |
1998/06/25 | 420 | 420 | 410 | 410 | 5,000 |
1998/06/24 | 436 | 436 | 430 | 430 | 9,000 |
1998/06/23 | 435 | 435 | 435 | 435 | 3,000 |
1998/06/22 | 448 | 448 | 415 | 415 | 6,000 |
1998/06/19 | 450 | 450 | 450 | 450 | 6,000 |
1998/06/18 | 464 | 464 | 464 | 464 | 2,000 |
1998/06/17 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/16 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/15 | 470 | 470 | 470 | 470 | 7,000 |
1998/06/12 | 500 | 500 | 470 | 470 | 14,000 |
1998/06/10 | 510 | 515 | 510 | 515 | 4,000 |
1998/06/05 | 500 | 500 | 500 | 500 | 6,000 |
1998/06/04 | 505 | 510 | 500 | 500 | 8,000 |
1998/06/03 | 520 | 520 | 520 | 520 | 5,000 |
1998/06/02 | 560 | 560 | 520 | 520 | 2,000 |
1998/06/01 | 560 | 560 | 560 | 560 | 1,000 |
1998/05/28 | 535 | 535 | 525 | 534 | 11,000 |
1998/05/22 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/21 | 535 | 535 | 535 | 535 | 1,000 |
1998/05/19 | 560 | 560 | 560 | 560 | 1,000 |
1998/05/18 | 536 | 536 | 535 | 535 | 3,000 |
1998/05/14 | 552 | 552 | 525 | 525 | 26,000 |
1998/05/12 | 550 | 550 | 550 | 550 | 2,000 |
1998/05/11 | 551 | 551 | 550 | 550 | 2,000 |
1998/05/06 | 580 | 580 | 580 | 580 | 2,000 |
1998/05/01 | 600 | 600 | 590 | 600 | 6,000 |
1998/04/30 | 590 | 600 | 590 | 600 | 9,000 |
1998/04/28 | 554 | 561 | 554 | 561 | 5,000 |
1998/04/27 | 551 | 551 | 551 | 551 | 1,000 |
1998/04/24 | 599 | 599 | 598 | 598 | 2,000 |
1998/04/23 | 600 | 600 | 600 | 600 | 10,000 |
1998/04/22 | 564 | 564 | 550 | 550 | 6,000 |
1998/04/21 | 614 | 614 | 564 | 564 | 3,000 |
1998/04/20 | 619 | 619 | 618 | 618 | 4,000 |
1998/04/17 | 619 | 619 | 617 | 617 | 4,000 |
1998/04/16 | 625 | 630 | 625 | 630 | 5,000 |
1998/04/14 | 615 | 615 | 615 | 615 | 2,000 |
1998/04/10 | 546 | 546 | 546 | 546 | 1,000 |
1998/04/08 | 520 | 520 | 520 | 520 | 3,000 |
1998/04/07 | 516 | 516 | 516 | 516 | 1,000 |
1998/04/06 | 515 | 515 | 515 | 515 | 1,000 |
1998/04/02 | 550 | 560 | 550 | 560 | 2,000 |
1998/04/01 | 565 | 565 | 565 | 565 | 1,000 |
1998/03/31 | 571 | 571 | 565 | 565 | 7,000 |
1998/03/27 | 660 | 660 | 660 | 660 | 9,000 |
1998/03/24 | 670 | 670 | 670 | 670 | 1,000 |
1998/03/23 | 670 | 670 | 670 | 670 | 2,000 |
1998/03/20 | 680 | 680 | 670 | 670 | 3,000 |
1998/03/19 | 632 | 660 | 631 | 660 | 10,000 |
1998/03/18 | 660 | 660 | 635 | 635 | 17,000 |
1998/03/17 | 660 | 660 | 660 | 660 | 1,000 |
1998/03/13 | 660 | 660 | 660 | 660 | 2,000 |
1998/03/12 | 660 | 660 | 660 | 660 | 5,000 |
1998/03/11 | 670 | 670 | 670 | 670 | 3,000 |
1998/03/10 | 665 | 670 | 665 | 670 | 5,000 |
1998/03/09 | 670 | 671 | 670 | 671 | 5,000 |
1998/03/06 | 682 | 682 | 682 | 682 | 5,000 |
1998/03/05 | 690 | 690 | 681 | 681 | 5,000 |
1998/03/04 | 694 | 695 | 690 | 690 | 8,000 |
1998/03/03 | 683 | 699 | 680 | 699 | 14,000 |
1998/03/02 | 679 | 679 | 679 | 679 | 3,000 |
1998/02/27 | 650 | 667 | 650 | 667 | 9,000 |
1998/02/26 | 650 | 650 | 650 | 650 | 2,000 |
1998/02/24 | 659 | 660 | 650 | 650 | 5,000 |
1998/02/23 | 635 | 639 | 635 | 639 | 2,000 |
1998/02/20 | 642 | 642 | 630 | 635 | 6,000 |
1998/02/19 | 667 | 667 | 642 | 642 | 2,000 |
1998/02/18 | 667 | 668 | 667 | 668 | 2,000 |
1998/02/17 | 669 | 669 | 650 | 650 | 4,000 |
1998/02/16 | 660 | 660 | 660 | 660 | 2,000 |
1998/02/13 | 660 | 660 | 651 | 651 | 3,000 |
1998/02/12 | 630 | 650 | 630 | 650 | 4,000 |
1998/02/10 | 635 | 635 | 625 | 627 | 21,000 |
1998/02/06 | 605 | 605 | 605 | 605 | 3,000 |
1998/02/05 | 606 | 611 | 601 | 610 | 11,000 |
1998/02/04 | 612 | 612 | 606 | 606 | 15,000 |
1998/02/03 | 630 | 631 | 606 | 606 | 12,000 |
1998/02/02 | 606 | 630 | 605 | 630 | 4,000 |
1998/01/30 | 640 | 650 | 616 | 616 | 16,000 |
1998/01/29 | 670 | 670 | 650 | 650 | 10,000 |
1998/01/28 | 630 | 670 | 630 | 670 | 19,000 |
1998/01/27 | 610 | 631 | 610 | 630 | 14,000 |
1998/01/26 | 629 | 635 | 610 | 610 | 20,000 |
1998/01/23 | 660 | 660 | 630 | 630 | 8,000 |
1998/01/22 | 670 | 670 | 660 | 660 | 7,000 |
1998/01/21 | 670 | 670 | 670 | 670 | 9,000 |
1998/01/16 | 460 | 460 | 460 | 460 | 2,000 |
1998/01/14 | 430 | 440 | 430 | 440 | 14,000 |
1998/01/13 | 430 | 430 | 430 | 430 | 1,000 |
1998/01/12 | 411 | 426 | 411 | 426 | 4,000 |
1998/01/09 | 411 | 411 | 411 | 411 | 11,000 |
1998/01/08 | 439 | 439 | 430 | 430 | 9,000 |
1998/01/07 | 440 | 444 | 435 | 444 | 7,000 |
1998/01/06 | 440 | 440 | 440 | 440 | 4,000 |
1998/01/05 | 420 | 420 | 420 | 420 | 2,000 |