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 |
---|---|---|---|---|---|
2000/12/29 | 315 | 320 | 315 | 320 | 5,000 |
2000/12/28 | 300 | 315 | 300 | 315 | 8,000 |
2000/12/27 | 285 | 295 | 285 | 295 | 4,000 |
2000/12/26 | 275 | 275 | 275 | 275 | 1,000 |
2000/12/25 | 275 | 275 | 275 | 275 | 2,000 |
2000/12/22 | 290 | 290 | 275 | 275 | 4,000 |
2000/12/15 | 310 | 310 | 310 | 310 | 1,000 |
2000/12/14 | 340 | 340 | 340 | 340 | 8,000 |
2000/12/13 | 315 | 321 | 315 | 321 | 9,000 |
2000/12/12 | 315 | 315 | 315 | 315 | 5,000 |
2000/12/11 | 305 | 305 | 305 | 305 | 31,000 |
2000/12/08 | 290 | 300 | 290 | 300 | 2,000 |
2000/12/07 | 292 | 292 | 285 | 285 | 2,000 |
2000/12/06 | 292 | 295 | 285 | 295 | 4,000 |
2000/12/05 | 335 | 335 | 292 | 292 | 2,000 |
2000/11/29 | 340 | 340 | 340 | 340 | 7,000 |
2000/11/28 | 330 | 330 | 330 | 330 | 6,000 |
2000/11/27 | 320 | 320 | 290 | 290 | 6,000 |
2000/11/22 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/09 | 339 | 339 | 339 | 339 | 3,000 |
2000/11/06 | 350 | 350 | 350 | 350 | 3,000 |
2000/11/02 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/27 | 326 | 330 | 326 | 330 | 15,000 |
2000/10/17 | 320 | 320 | 320 | 320 | 6,000 |
2000/10/13 | 308 | 308 | 308 | 308 | 1,000 |
2000/10/04 | 380 | 380 | 380 | 380 | 1,000 |
2000/10/03 | 380 | 380 | 380 | 380 | 4,000 |
2000/10/02 | 380 | 380 | 380 | 380 | 3,000 |
2000/09/29 | 375 | 375 | 375 | 375 | 2,000 |
2000/09/28 | 365 | 375 | 365 | 375 | 3,000 |
2000/09/22 | 360 | 360 | 360 | 360 | 1,000 |
2000/09/20 | 399 | 399 | 360 | 360 | 2,000 |
2000/09/19 | 361 | 361 | 361 | 361 | 1,000 |
2000/09/18 | 360 | 360 | 360 | 360 | 7,000 |
2000/09/12 | 363 | 363 | 363 | 363 | 1,000 |
2000/09/08 | 360 | 360 | 360 | 360 | 3,000 |
2000/09/04 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/31 | 400 | 400 | 400 | 400 | 2,000 |
2000/08/30 | 400 | 400 | 400 | 400 | 9,000 |
2000/08/29 | 400 | 400 | 400 | 400 | 4,000 |
2000/08/28 | 370 | 390 | 370 | 390 | 7,000 |
2000/08/24 | 370 | 370 | 370 | 370 | 1,000 |
2000/08/23 | 360 | 370 | 360 | 370 | 2,000 |
2000/08/18 | 398 | 398 | 398 | 398 | 1,000 |
2000/08/17 | 365 | 365 | 365 | 365 | 1,000 |
2000/08/15 | 360 | 360 | 360 | 360 | 1,000 |
2000/08/14 | 403 | 403 | 403 | 403 | 1,000 |
2000/08/11 | 398 | 398 | 398 | 398 | 1,000 |
2000/08/08 | 400 | 400 | 400 | 400 | 1,000 |
2000/07/31 | 400 | 400 | 400 | 400 | 5,000 |
2000/07/28 | 395 | 400 | 395 | 400 | 8,000 |
2000/07/27 | 385 | 385 | 385 | 385 | 1,000 |
2000/07/26 | 385 | 385 | 385 | 385 | 1,000 |
2000/07/25 | 386 | 400 | 381 | 400 | 17,000 |
2000/07/24 | 381 | 381 | 381 | 381 | 7,000 |
2000/07/21 | 370 | 381 | 370 | 381 | 13,000 |
2000/07/18 | 379 | 379 | 370 | 370 | 3,000 |
2000/07/14 | 365 | 365 | 350 | 350 | 2,000 |
2000/07/13 | 360 | 360 | 360 | 360 | 1,000 |
2000/07/12 | 350 | 360 | 350 | 360 | 3,000 |
2000/07/11 | 345 | 350 | 345 | 350 | 5,000 |
2000/07/07 | 341 | 341 | 341 | 341 | 8,000 |
2000/07/06 | 340 | 340 | 340 | 340 | 1,000 |
2000/07/05 | 345 | 345 | 345 | 345 | 1,000 |
2000/07/04 | 345 | 345 | 345 | 345 | 1,000 |
2000/07/03 | 340 | 340 | 340 | 340 | 1,000 |
2000/06/30 | 341 | 341 | 341 | 341 | 2,000 |
2000/06/29 | 341 | 345 | 341 | 345 | 5,000 |
2000/06/28 | 340 | 340 | 340 | 340 | 11,000 |
2000/06/27 | 344 | 344 | 339 | 340 | 3,000 |
2000/06/26 | 345 | 346 | 345 | 346 | 2,000 |
2000/06/23 | 321 | 348 | 320 | 348 | 16,000 |
2000/06/22 | 299 | 299 | 295 | 295 | 3,000 |
2000/06/20 | 292 | 292 | 292 | 292 | 1,000 |
2000/06/19 | 301 | 301 | 301 | 301 | 1,000 |
2000/06/16 | 320 | 320 | 300 | 300 | 3,000 |
2000/06/13 | 301 | 301 | 300 | 300 | 10,000 |
2000/06/12 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/08 | 300 | 300 | 300 | 300 | 3,000 |
2000/06/06 | 310 | 310 | 310 | 310 | 1,000 |
2000/06/05 | 320 | 320 | 320 | 320 | 1,000 |
2000/06/01 | 320 | 320 | 320 | 320 | 6,000 |
2000/05/31 | 325 | 325 | 325 | 325 | 1,000 |
2000/05/29 | 320 | 320 | 320 | 320 | 2,000 |
2000/05/26 | 310 | 320 | 305 | 320 | 10,000 |
2000/05/25 | 301 | 301 | 300 | 300 | 3,000 |
2000/05/18 | 330 | 330 | 330 | 330 | 1,000 |
2000/05/16 | 330 | 330 | 330 | 330 | 2,000 |
2000/05/10 | 340 | 340 | 340 | 340 | 2,000 |
2000/05/09 | 341 | 341 | 340 | 340 | 7,000 |
2000/05/08 | 340 | 340 | 340 | 340 | 1,000 |
2000/05/02 | 335 | 335 | 335 | 335 | 3,000 |
2000/05/01 | 315 | 325 | 315 | 325 | 5,000 |
2000/04/28 | 315 | 315 | 315 | 315 | 4,000 |
2000/04/27 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/25 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/24 | 362 | 362 | 362 | 362 | 1,000 |
2000/04/21 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/19 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/18 | 320 | 320 | 315 | 315 | 6,000 |
2000/04/17 | 308 | 308 | 308 | 308 | 4,000 |
2000/04/12 | 305 | 306 | 305 | 306 | 3,000 |
2000/04/07 | 310 | 310 | 310 | 310 | 1,000 |
2000/04/06 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/05 | 350 | 350 | 350 | 350 | 1,000 |
2000/04/03 | 350 | 350 | 350 | 350 | 5,000 |
2000/03/31 | 350 | 350 | 350 | 350 | 3,000 |
2000/03/30 | 340 | 340 | 340 | 340 | 8,000 |
2000/03/28 | 310 | 330 | 310 | 330 | 5,000 |
2000/03/24 | 301 | 301 | 299 | 299 | 2,000 |
2000/03/23 | 299 | 300 | 299 | 300 | 2,000 |
2000/03/21 | 300 | 300 | 300 | 300 | 2,000 |
2000/03/17 | 291 | 300 | 291 | 300 | 9,000 |
2000/03/16 | 300 | 301 | 300 | 301 | 5,000 |
2000/03/14 | 310 | 310 | 300 | 301 | 3,000 |
2000/03/10 | 301 | 301 | 301 | 301 | 1,000 |
2000/03/09 | 330 | 330 | 330 | 330 | 2,000 |
2000/03/08 | 330 | 330 | 330 | 330 | 4,000 |
2000/03/06 | 330 | 330 | 330 | 330 | 1,000 |
2000/03/03 | 336 | 336 | 335 | 335 | 4,000 |
2000/03/02 | 347 | 347 | 335 | 335 | 3,000 |
2000/03/01 | 340 | 350 | 340 | 348 | 9,000 |
2000/02/29 | 330 | 330 | 330 | 330 | 4,000 |
2000/02/28 | 330 | 330 | 330 | 330 | 7,000 |
2000/02/25 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/24 | 305 | 305 | 300 | 300 | 2,000 |
2000/02/23 | 305 | 305 | 305 | 305 | 2,000 |
2000/02/21 | 300 | 302 | 300 | 302 | 3,000 |
2000/02/18 | 350 | 350 | 300 | 300 | 2,000 |
2000/02/17 | 299 | 300 | 299 | 300 | 8,000 |
2000/02/14 | 302 | 302 | 300 | 300 | 2,000 |
2000/02/10 | 335 | 335 | 329 | 330 | 6,000 |
2000/02/07 | 350 | 350 | 350 | 350 | 5,000 |
2000/02/04 | 350 | 350 | 350 | 350 | 3,000 |
2000/02/02 | 359 | 359 | 359 | 359 | 1,000 |
2000/02/01 | 331 | 335 | 330 | 335 | 3,000 |
2000/01/31 | 310 | 330 | 310 | 330 | 2,000 |
2000/01/28 | 295 | 300 | 295 | 300 | 2,000 |
2000/01/27 | 290 | 290 | 290 | 290 | 2,000 |
2000/01/26 | 290 | 290 | 290 | 290 | 3,000 |
2000/01/25 | 290 | 290 | 290 | 290 | 1,000 |
2000/01/24 | 297 | 297 | 297 | 297 | 5,000 |
2000/01/21 | 296 | 296 | 296 | 296 | 4,000 |
2000/01/20 | 295 | 295 | 295 | 295 | 4,000 |
2000/01/19 | 295 | 295 | 295 | 295 | 3,000 |
2000/01/18 | 266 | 285 | 266 | 285 | 4,000 |
2000/01/17 | 265 | 265 | 265 | 265 | 1,000 |
2000/01/14 | 281 | 281 | 280 | 280 | 6,000 |
2000/01/13 | 280 | 280 | 280 | 280 | 3,000 |
2000/01/11 | 285 | 285 | 280 | 280 | 5,000 |
2000/01/07 | 270 | 271 | 270 | 271 | 2,000 |
2000/01/06 | 271 | 271 | 270 | 270 | 3,000 |
2000/01/05 | 304 | 304 | 304 | 304 | 2,000 |
2000/01/04 | 300 | 300 | 300 | 300 | 2,000 |