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 |
---|---|---|---|---|---|
2001/12/28 | 306 | 306 | 306 | 306 | 13,000 |
2001/12/27 | 306 | 306 | 306 | 306 | 1,000 |
2001/12/26 | 306 | 306 | 306 | 306 | 1,000 |
2001/12/25 | 305 | 307 | 305 | 306 | 16,000 |
2001/12/21 | 302 | 302 | 302 | 302 | 4,000 |
2001/12/20 | 309 | 310 | 309 | 310 | 7,000 |
2001/12/19 | 307 | 310 | 307 | 310 | 4,000 |
2001/12/17 | 308 | 308 | 307 | 307 | 2,000 |
2001/12/13 | 315 | 315 | 315 | 315 | 1,000 |
2001/12/12 | 318 | 318 | 317 | 317 | 5,000 |
2001/12/11 | 310 | 317 | 310 | 317 | 41,000 |
2001/12/10 | 300 | 306 | 300 | 306 | 6,000 |
2001/12/07 | 317 | 317 | 317 | 317 | 1,000 |
2001/12/05 | 327 | 327 | 327 | 327 | 1,000 |
2001/11/30 | 327 | 327 | 327 | 327 | 1,000 |
2001/11/29 | 340 | 340 | 335 | 335 | 2,000 |
2001/11/28 | 350 | 350 | 350 | 350 | 12,000 |
2001/11/27 | 340 | 340 | 340 | 340 | 1,000 |
2001/11/26 | 335 | 335 | 331 | 335 | 6,000 |
2001/11/22 | 335 | 335 | 335 | 335 | 2,000 |
2001/11/21 | 331 | 332 | 331 | 331 | 3,000 |
2001/11/20 | 335 | 335 | 331 | 331 | 6,000 |
2001/11/19 | 335 | 335 | 335 | 335 | 2,000 |
2001/11/16 | 335 | 335 | 335 | 335 | 2,000 |
2001/11/15 | 340 | 340 | 335 | 335 | 2,000 |
2001/11/13 | 340 | 340 | 340 | 340 | 1,000 |
2001/10/26 | 345 | 359 | 345 | 359 | 12,000 |
2001/10/25 | 350 | 350 | 333 | 340 | 10,000 |
2001/10/24 | 346 | 346 | 340 | 340 | 7,000 |
2001/10/23 | 361 | 361 | 346 | 346 | 8,000 |
2001/10/15 | 380 | 380 | 380 | 380 | 2,000 |
2001/10/11 | 350 | 350 | 340 | 340 | 8,000 |
2001/10/09 | 350 | 350 | 350 | 350 | 1,000 |
2001/10/02 | 385 | 385 | 385 | 385 | 2,000 |
2001/10/01 | 375 | 375 | 375 | 375 | 4,000 |
2001/09/28 | 350 | 360 | 350 | 360 | 6,000 |
2001/09/26 | 336 | 336 | 336 | 336 | 1,000 |
2001/09/21 | 326 | 327 | 326 | 327 | 4,000 |
2001/09/20 | 340 | 341 | 340 | 341 | 2,000 |
2001/09/18 | 375 | 375 | 375 | 375 | 1,000 |
2001/09/17 | 375 | 375 | 375 | 375 | 1,000 |
2001/09/10 | 385 | 385 | 380 | 380 | 4,000 |
2001/09/07 | 385 | 385 | 385 | 385 | 2,000 |
2001/09/06 | 386 | 386 | 385 | 385 | 6,000 |
2001/09/05 | 391 | 391 | 391 | 391 | 3,000 |
2001/08/30 | 393 | 398 | 393 | 393 | 3,000 |
2001/08/28 | 390 | 400 | 390 | 400 | 26,000 |
2001/08/24 | 385 | 385 | 385 | 385 | 1,000 |
2001/08/22 | 385 | 385 | 385 | 385 | 1,000 |
2001/08/21 | 400 | 400 | 385 | 385 | 3,000 |
2001/08/20 | 400 | 400 | 400 | 400 | 2,000 |
2001/08/17 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/16 | 380 | 390 | 380 | 385 | 4,000 |
2001/08/15 | 380 | 380 | 380 | 380 | 2,000 |
2001/08/10 | 380 | 380 | 380 | 380 | 1,000 |
2001/08/08 | 380 | 380 | 380 | 380 | 1,000 |
2001/08/07 | 395 | 395 | 390 | 390 | 4,000 |
2001/08/06 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/03 | 425 | 425 | 420 | 420 | 2,000 |
2001/08/02 | 429 | 429 | 425 | 425 | 2,000 |
2001/07/31 | 420 | 429 | 420 | 429 | 6,000 |
2001/07/30 | 411 | 420 | 411 | 420 | 6,000 |
2001/07/27 | 410 | 410 | 410 | 410 | 11,000 |
2001/07/26 | 400 | 400 | 400 | 400 | 3,000 |
2001/07/25 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/24 | 398 | 398 | 398 | 398 | 2,000 |
2001/07/23 | 405 | 406 | 405 | 405 | 4,000 |
2001/07/19 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/18 | 430 | 430 | 430 | 430 | 3,000 |
2001/07/17 | 448 | 450 | 430 | 450 | 26,000 |
2001/07/16 | 430 | 450 | 430 | 445 | 20,000 |
2001/07/13 | 425 | 425 | 425 | 425 | 11,000 |
2001/07/12 | 406 | 410 | 405 | 410 | 13,000 |
2001/07/11 | 400 | 400 | 400 | 400 | 11,000 |
2001/07/10 | 386 | 386 | 385 | 386 | 3,000 |
2001/07/09 | 380 | 385 | 380 | 385 | 10,000 |
2001/07/06 | 390 | 390 | 370 | 370 | 3,000 |
2001/07/05 | 402 | 402 | 402 | 402 | 2,000 |
2001/07/04 | 416 | 416 | 408 | 410 | 17,000 |
2001/07/03 | 421 | 430 | 412 | 412 | 22,000 |
2001/07/02 | 415 | 415 | 413 | 415 | 7,000 |
2001/06/29 | 410 | 411 | 406 | 409 | 21,000 |
2001/06/28 | 430 | 430 | 425 | 425 | 16,000 |
2001/06/27 | 438 | 438 | 438 | 438 | 3,000 |
2001/06/26 | 430 | 445 | 420 | 445 | 31,000 |
2001/06/25 | 445 | 450 | 431 | 436 | 72,000 |
2001/06/22 | 360 | 409 | 360 | 409 | 155,000 |
2001/06/21 | 328 | 330 | 325 | 330 | 11,000 |
2001/06/20 | 330 | 330 | 327 | 327 | 12,000 |
2001/06/19 | 330 | 331 | 330 | 330 | 13,000 |
2001/06/18 | 330 | 340 | 330 | 340 | 16,000 |
2001/06/15 | 330 | 330 | 330 | 330 | 5,000 |
2001/06/14 | 330 | 330 | 320 | 325 | 26,000 |
2001/06/13 | 320 | 330 | 320 | 330 | 28,000 |
2001/06/11 | 317 | 317 | 317 | 317 | 5,000 |
2001/06/04 | 317 | 317 | 317 | 317 | 1,000 |
2001/05/29 | 314 | 314 | 314 | 314 | 1,000 |
2001/05/28 | 320 | 324 | 320 | 324 | 15,000 |
2001/05/25 | 315 | 320 | 315 | 320 | 2,000 |
2001/05/23 | 311 | 311 | 311 | 311 | 1,000 |
2001/05/21 | 311 | 311 | 311 | 311 | 3,000 |
2001/05/18 | 320 | 320 | 311 | 311 | 4,000 |
2001/05/10 | 335 | 335 | 335 | 335 | 2,000 |
2001/05/09 | 314 | 314 | 314 | 314 | 1,000 |
2001/05/08 | 316 | 316 | 314 | 314 | 4,000 |
2001/05/07 | 311 | 311 | 311 | 311 | 3,000 |
2001/05/02 | 346 | 346 | 346 | 346 | 1,000 |
2001/04/27 | 346 | 346 | 346 | 346 | 13,000 |
2001/04/24 | 347 | 347 | 346 | 346 | 2,000 |
2001/04/23 | 349 | 350 | 349 | 350 | 5,000 |
2001/04/18 | 350 | 350 | 350 | 350 | 6,000 |
2001/04/16 | 350 | 350 | 350 | 350 | 3,000 |
2001/04/13 | 350 | 350 | 349 | 349 | 2,000 |
2001/04/12 | 350 | 350 | 350 | 350 | 1,000 |
2001/04/11 | 350 | 350 | 350 | 350 | 1,000 |
2001/04/10 | 331 | 331 | 331 | 331 | 1,000 |
2001/04/09 | 331 | 331 | 330 | 330 | 4,000 |
2001/04/03 | 331 | 331 | 331 | 331 | 1,000 |
2001/04/02 | 350 | 350 | 350 | 350 | 7,000 |
2001/03/30 | 340 | 355 | 340 | 350 | 9,000 |
2001/03/29 | 330 | 330 | 330 | 330 | 3,000 |
2001/03/28 | 310 | 310 | 310 | 310 | 1,000 |
2001/03/23 | 300 | 300 | 300 | 300 | 1,000 |
2001/03/22 | 310 | 310 | 300 | 300 | 2,000 |
2001/03/07 | 332 | 332 | 330 | 330 | 9,000 |
2001/03/06 | 315 | 330 | 315 | 330 | 4,000 |
2001/03/05 | 302 | 302 | 302 | 302 | 10,000 |
2001/03/02 | 288 | 310 | 288 | 300 | 7,000 |
2001/03/01 | 275 | 275 | 275 | 275 | 1,000 |
2001/02/28 | 260 | 275 | 260 | 275 | 4,000 |
2001/02/23 | 251 | 251 | 251 | 251 | 1,000 |
2001/02/22 | 270 | 270 | 248 | 248 | 3,000 |
2001/02/21 | 245 | 245 | 245 | 245 | 5,000 |
2001/02/20 | 275 | 275 | 275 | 275 | 1,000 |
2001/02/19 | 275 | 275 | 270 | 270 | 6,000 |
2001/02/16 | 275 | 275 | 275 | 275 | 11,000 |
2001/02/15 | 282 | 282 | 275 | 275 | 10,000 |
2001/02/13 | 282 | 282 | 282 | 282 | 3,000 |
2001/02/09 | 282 | 282 | 282 | 282 | 1,000 |
2001/02/08 | 282 | 282 | 282 | 282 | 4,000 |
2001/02/01 | 282 | 282 | 282 | 282 | 1,000 |
2001/01/29 | 285 | 285 | 285 | 285 | 5,000 |
2001/01/26 | 275 | 282 | 275 | 280 | 14,000 |
2001/01/25 | 282 | 282 | 279 | 280 | 10,000 |
2001/01/23 | 281 | 281 | 280 | 280 | 2,000 |
2001/01/19 | 300 | 300 | 290 | 290 | 2,000 |
2001/01/09 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/04 | 320 | 320 | 320 | 320 | 1,000 |