日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 290 290 290 290 2,000
1999/12/28 291 291 291 291 22,000
1999/12/27 302 302 291 291 12,000
1999/12/24 300 300 300 300 9,000
1999/12/22 350 350 350 350 1,000
1999/12/21 360 360 360 360 1,000
1999/12/20 370 370 360 360 4,000
1999/12/17 400 400 370 370 5,000
1999/12/15 400 400 400 400 26,000
1999/12/14 380 400 380 400 5,000
1999/12/13 370 380 370 380 24,000
1999/12/09 367 370 367 370 5,000
1999/12/08 388 388 370 370 7,000
1999/12/07 388 388 388 388 1,000
1999/12/03 400 400 400 400 8,000
1999/12/02 427 427 422 422 2,000
1999/11/30 422 422 422 422 2,000
1999/11/29 420 422 420 422 9,000
1999/11/25 420 420 420 420 5,000
1999/11/22 440 440 440 440 1,000
1999/11/19 425 425 425 425 1,000
1999/11/18 430 430 420 420 5,000
1999/11/17 406 420 406 420 5,000
1999/11/15 420 435 405 405 14,000
1999/11/12 430 430 405 405 5,000
1999/11/11 420 470 420 430 8,000
1999/11/10 448 450 430 430 12,000
1999/11/09 423 423 420 420 14,000
1999/11/05 457 468 450 468 14,000
1999/11/01 491 491 491 491 7,000
1999/10/28 492 492 492 492 11,000
1999/10/27 492 492 489 489 10,000
1999/10/25 492 492 492 492 2,000
1999/10/22 460 490 460 490 12,000
1999/10/21 470 470 470 470 1,000
1999/10/20 500 500 490 495 5,000
1999/10/19 499 499 499 499 13,000
1999/10/18 500 500 500 500 1,000
1999/10/15 490 490 490 490 2,000
1999/10/14 488 488 488 488 12,000
1999/10/13 453 453 453 453 6,000
1999/10/12 500 510 500 508 10,000
1999/10/08 452 508 452 508 13,000
1999/10/07 460 460 451 451 16,000
1999/10/05 470 510 470 510 20,000
1999/10/01 474 474 470 470 5,000
1999/09/30 510 514 485 514 19,000
1999/09/28 514 514 510 510 26,000
1999/09/27 464 514 464 514 4,000
1999/09/24 484 484 484 484 1,000
1999/09/22 509 540 509 540 17,000
1999/09/21 571 571 549 549 12,000
1999/09/20 565 565 557 564 17,000
1999/09/17 540 580 540 555 39,000
1999/09/16 529 550 529 550 25,000
1999/09/14 510 530 510 529 9,000
1999/09/13 510 530 510 530 7,000
1999/09/10 470 510 470 510 18,000
1999/09/09 468 485 468 485 11,000
1999/09/07 430 430 430 430 1,000
1999/09/06 437 437 437 437 1,000
1999/09/02 450 450 450 450 1,000
1999/09/01 449 449 449 449 1,000
1999/08/30 448 448 448 448 1,000
1999/08/27 427 427 427 427 15,000
1999/08/26 427 427 427 427 1,000
1999/08/25 426 426 426 426 2,000
1999/08/23 425 425 425 425 6,000
1999/08/20 479 479 428 428 4,000
1999/08/19 430 430 430 430 1,000
1999/08/18 449 449 449 449 2,000
1999/08/13 425 425 425 425 1,000
1999/08/12 449 449 449 449 1,000
1999/08/09 422 422 422 422 1,000
1999/08/06 450 450 445 445 9,000
1999/08/05 450 450 450 450 2,000
1999/08/04 450 450 450 450 1,000
1999/08/02 451 451 451 451 3,000
1999/07/30 451 451 451 451 4,000
1999/07/29 451 451 451 451 3,000
1999/07/28 450 450 450 450 13,000
1999/07/27 447 450 447 450 2,000
1999/07/22 479 479 479 479 3,000
1999/07/21 485 485 479 479 2,000
1999/07/19 485 485 485 485 1,000
1999/07/16 493 493 485 485 10,000
1999/07/15 478 495 478 495 6,000
1999/07/14 470 472 470 472 4,000
1999/07/13 480 480 470 470 18,000
1999/07/12 479 479 479 479 41,000
1999/07/09 479 479 479 479 1,000
1999/07/07 481 481 479 479 5,000
1999/07/06 480 481 480 481 3,000
1999/07/05 500 500 500 500 3,000
1999/07/02 501 501 501 501 7,000
1999/07/01 509 509 501 501 2,000
1999/06/30 501 501 500 500 3,000
1999/06/29 490 500 490 500 15,000
1999/06/28 490 490 490 490 11,000
1999/06/25 490 490 490 490 3,000
1999/06/24 486 488 486 488 4,000
1999/06/23 480 485 480 485 2,000
1999/06/22 473 475 473 475 11,000
1999/06/21 471 473 471 473 4,000
1999/06/18 470 471 470 471 3,000
1999/06/17 499 499 460 460 2,000
1999/06/14 455 455 455 455 2,000
1999/06/11 450 450 440 446 6,000
1999/06/10 474 479 450 450 4,000
1999/06/09 455 455 414 414 13,000
1999/06/07 500 500 500 500 4,000
1999/06/04 500 500 500 500 2,000
1999/06/03 515 515 515 515 1,000
1999/06/01 525 525 525 525 1,000
1999/05/28 526 545 525 525 18,000
1999/05/20 540 540 525 525 3,000
1999/05/18 535 535 535 535 1,000
1999/05/17 555 555 550 550 5,000
1999/05/14 530 559 530 555 17,000
1999/05/13 509 520 500 520 5,000
1999/05/12 510 510 510 510 2,000
1999/05/11 510 510 510 510 4,000
1999/05/10 510 510 510 510 2,000
1999/05/07 510 510 510 510 1,000
1999/05/06 500 500 500 500 3,000
1999/04/30 510 510 500 500 3,000
1999/04/28 494 500 494 500 5,000
1999/04/22 470 470 470 470 1,000
1999/04/21 489 490 489 490 6,000
1999/04/20 495 495 490 490 3,000
1999/04/19 460 460 460 460 2,000
1999/04/15 480 480 456 456 12,000
1999/04/14 500 500 490 490 4,000
1999/04/13 510 510 500 500 11,000
1999/04/12 506 506 506 506 1,000
1999/04/09 496 500 496 500 7,000
1999/04/07 482 482 480 480 8,000
1999/04/06 482 482 482 482 1,000
1999/04/05 470 481 470 480 19,000
1999/04/02 470 470 463 465 9,000
1999/04/01 461 470 460 470 3,000
1999/03/31 460 460 460 460 1,000
1999/03/30 470 470 460 470 6,000
1999/03/29 470 470 470 470 4,000
1999/03/26 470 480 470 480 10,000
1999/03/25 460 470 460 470 2,000
1999/03/24 460 460 460 460 1,000
1999/03/23 470 470 460 460 8,000
1999/03/19 480 480 480 480 1,000
1999/03/18 480 480 475 480 8,000
1999/03/17 455 460 455 460 4,000
1999/03/16 490 490 480 480 6,000
1999/03/15 481 481 481 481 1,000
1999/03/11 480 480 480 480 3,000
1999/03/10 466 466 466 466 1,000
1999/03/09 480 480 480 480 1,000
1999/03/08 455 455 455 455 1,000
1999/03/05 480 480 480 480 8,000
1999/03/04 510 510 510 510 1,000
1999/03/03 470 470 470 470 1,000
1999/03/02 470 471 470 471 2,000
1999/02/26 453 454 453 454 2,000
1999/02/25 452 452 452 452 1,000
1999/02/24 455 455 451 455 9,000
1999/02/23 455 455 455 455 5,000
1999/02/22 470 470 455 455 6,000
1999/02/17 470 470 470 470 1,000
1999/02/16 470 470 470 470 1,000
1999/02/15 451 480 451 480 2,000
1999/02/12 450 450 450 450 1,000
1999/02/09 488 488 488 488 1,000
1999/02/05 499 499 498 498 3,000
1999/02/04 499 499 498 498 2,000
1999/02/02 535 535 535 535 1,000
1999/02/01 535 535 535 535 2,000
1999/01/29 535 550 535 535 7,000
1999/01/28 550 550 535 535 33,000
1999/01/27 610 611 560 560 45,000
1999/01/26 510 530 510 530 34,000
1999/01/25 450 450 450 450 1,000
1999/01/22 460 460 460 460 5,000
1999/01/21 450 451 450 451 2,000
1999/01/20 459 459 450 450 3,000
1999/01/18 460 460 460 460 1,000
1999/01/14 460 460 460 460 1,000
1999/01/11 480 480 480 480 1,000
1999/01/08 480 480 480 480 2,000
1999/01/07 500 500 480 480 4,000
1999/01/05 513 513 513 513 4,000

このページの先頭へ