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 |
|---|---|---|---|---|---|
| 2003/12/30 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/12/29 | 305 | 310 | 305 | 310 | 17,000 |
| 2003/12/26 | 290 | 305 | 290 | 305 | 2,000 |
| 2003/12/25 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/12/24 | 287 | 288 | 287 | 288 | 19,000 |
| 2003/12/22 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/12/19 | 290 | 290 | 287 | 287 | 4,000 |
| 2003/12/18 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/12/17 | 279 | 283 | 279 | 283 | 2,000 |
| 2003/12/15 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/12/12 | 320 | 320 | 310 | 310 | 43,000 |
| 2003/12/11 | 301 | 310 | 300 | 310 | 9,000 |
| 2003/12/08 | 300 | 300 | 300 | 300 | 10,000 |
| 2003/12/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/12/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/11/28 | 300 | 310 | 300 | 310 | 14,000 |
| 2003/11/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/11/19 | 300 | 311 | 300 | 310 | 12,000 |
| 2003/11/18 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/11/17 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/11/12 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/11/11 | 281 | 281 | 281 | 281 | 3,000 |
| 2003/11/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/11/05 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/10/31 | 315 | 315 | 301 | 301 | 14,000 |
| 2003/10/30 | 298 | 310 | 298 | 310 | 8,000 |
| 2003/10/29 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/10/28 | 294 | 294 | 294 | 294 | 6,000 |
| 2003/10/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/10/24 | 290 | 291 | 290 | 291 | 2,000 |
| 2003/10/23 | 300 | 300 | 290 | 290 | 8,000 |
| 2003/10/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/21 | 320 | 320 | 319 | 320 | 7,000 |
| 2003/10/17 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/10/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/14 | 310 | 318 | 310 | 318 | 14,000 |
| 2003/10/10 | 300 | 328 | 300 | 328 | 12,000 |
| 2003/10/09 | 300 | 300 | 288 | 295 | 16,000 |
| 2003/10/08 | 315 | 350 | 315 | 328 | 39,000 |
| 2003/10/07 | 271 | 330 | 271 | 330 | 26,000 |
| 2003/10/06 | 265 | 270 | 265 | 269 | 6,000 |
| 2003/10/02 | 264 | 267 | 264 | 267 | 4,000 |
| 2003/09/30 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/09/29 | 276 | 276 | 276 | 276 | 13,000 |
| 2003/09/26 | 266 | 276 | 266 | 276 | 5,000 |
| 2003/09/25 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/09/24 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/09/22 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/09/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/09/18 | 264 | 270 | 264 | 270 | 11,000 |
| 2003/09/17 | 269 | 269 | 261 | 261 | 9,000 |
| 2003/09/16 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/09/12 | 261 | 261 | 259 | 259 | 3,000 |
| 2003/09/11 | 264 | 264 | 261 | 261 | 10,000 |
| 2003/09/10 | 270 | 270 | 263 | 263 | 8,000 |
| 2003/09/05 | 271 | 272 | 271 | 272 | 3,000 |
| 2003/09/04 | 276 | 276 | 276 | 276 | 11,000 |
| 2003/09/03 | 276 | 276 | 276 | 276 | 3,000 |
| 2003/09/02 | 272 | 275 | 272 | 275 | 12,000 |
| 2003/09/01 | 269 | 272 | 269 | 272 | 28,000 |
| 2003/08/29 | 264 | 269 | 264 | 269 | 15,000 |
| 2003/08/28 | 265 | 265 | 264 | 264 | 4,000 |
| 2003/08/27 | 260 | 260 | 255 | 255 | 6,000 |
| 2003/08/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/08/25 | 260 | 260 | 254 | 255 | 5,000 |
| 2003/08/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/08/20 | 255 | 265 | 255 | 265 | 4,000 |
| 2003/08/18 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/08/15 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/08/13 | 244 | 244 | 244 | 244 | 2,000 |
| 2003/08/11 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/08/07 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/08/06 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/08/05 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/08/04 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/08/01 | 262 | 262 | 262 | 262 | 3,000 |
| 2003/07/31 | 260 | 262 | 259 | 262 | 17,000 |
| 2003/07/30 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/07/29 | 260 | 261 | 251 | 251 | 8,000 |
| 2003/07/28 | 240 | 250 | 240 | 250 | 12,000 |
| 2003/07/25 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/07/24 | 244 | 244 | 239 | 239 | 2,000 |
| 2003/07/23 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/07/18 | 239 | 240 | 239 | 240 | 4,000 |
| 2003/07/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/07/16 | 237 | 244 | 237 | 244 | 7,000 |
| 2003/07/15 | 239 | 240 | 239 | 240 | 5,000 |
| 2003/07/14 | 239 | 240 | 239 | 240 | 6,000 |
| 2003/07/11 | 239 | 239 | 237 | 239 | 49,000 |
| 2003/07/08 | 239 | 239 | 237 | 237 | 3,000 |
| 2003/07/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/07/03 | 244 | 244 | 240 | 242 | 12,000 |
| 2003/07/02 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/07/01 | 241 | 244 | 241 | 241 | 12,000 |
| 2003/06/30 | 236 | 241 | 236 | 241 | 13,000 |
| 2003/06/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/06/25 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/06/23 | 245 | 245 | 240 | 240 | 4,000 |
| 2003/06/20 | 240 | 245 | 240 | 245 | 2,000 |
| 2003/06/19 | 227 | 234 | 227 | 234 | 2,000 |
| 2003/06/18 | 238 | 238 | 235 | 235 | 4,000 |
| 2003/05/30 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/05/29 | 248 | 249 | 248 | 249 | 13,000 |
| 2003/05/28 | 244 | 248 | 244 | 248 | 3,000 |
| 2003/05/27 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/05/26 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/05/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/19 | 235 | 251 | 235 | 250 | 3,000 |
| 2003/05/16 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/05/15 | 235 | 235 | 225 | 225 | 3,000 |
| 2003/05/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/05/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/05/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/05/06 | 225 | 235 | 225 | 235 | 5,000 |
| 2003/05/02 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/05/01 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/04/30 | 240 | 250 | 240 | 250 | 10,000 |
| 2003/04/28 | 230 | 240 | 230 | 240 | 4,000 |
| 2003/04/25 | 220 | 230 | 220 | 230 | 4,000 |
| 2003/04/24 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/04/23 | 259 | 260 | 259 | 260 | 5,000 |
| 2003/04/22 | 265 | 265 | 260 | 260 | 2,000 |
| 2003/04/21 | 265 | 265 | 260 | 265 | 8,000 |
| 2003/04/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/15 | 265 | 265 | 260 | 260 | 8,000 |
| 2003/04/14 | 265 | 265 | 260 | 260 | 4,000 |
| 2003/04/11 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/04/10 | 251 | 251 | 250 | 250 | 6,000 |
| 2003/04/09 | 260 | 260 | 246 | 260 | 6,000 |
| 2003/04/08 | 244 | 245 | 244 | 245 | 5,000 |
| 2003/04/07 | 245 | 245 | 243 | 243 | 6,000 |
| 2003/04/04 | 241 | 243 | 241 | 243 | 3,000 |
| 2003/04/02 | 243 | 243 | 241 | 241 | 8,000 |
| 2003/03/28 | 245 | 245 | 245 | 245 | 21,000 |
| 2003/03/27 | 231 | 231 | 231 | 231 | 3,000 |
| 2003/03/26 | 230 | 230 | 230 | 230 | 6,000 |
| 2003/03/25 | 245 | 245 | 240 | 240 | 5,000 |
| 2003/03/24 | 241 | 250 | 240 | 250 | 15,000 |
| 2003/03/20 | 225 | 236 | 225 | 236 | 13,000 |
| 2003/03/19 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/03/18 | 225 | 225 | 218 | 218 | 2,000 |
| 2003/03/17 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/03/14 | 226 | 226 | 226 | 226 | 2,000 |
| 2003/03/11 | 218 | 218 | 211 | 211 | 6,000 |
| 2003/03/10 | 220 | 220 | 218 | 218 | 5,000 |
| 2003/03/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/05 | 232 | 235 | 232 | 235 | 14,000 |
| 2003/03/04 | 226 | 233 | 226 | 230 | 9,000 |
| 2003/02/28 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/02/27 | 221 | 221 | 217 | 217 | 4,000 |
| 2003/02/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/25 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/19 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/02/18 | 219 | 233 | 219 | 233 | 21,000 |
| 2003/02/17 | 222 | 223 | 222 | 223 | 3,000 |
| 2003/02/14 | 219 | 219 | 214 | 214 | 3,000 |
| 2003/02/13 | 213 | 218 | 213 | 218 | 4,000 |
| 2003/02/12 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/02/10 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/02/06 | 210 | 219 | 210 | 219 | 4,000 |
| 2003/01/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/01/29 | 221 | 221 | 221 | 221 | 19,000 |
| 2003/01/28 | 210 | 210 | 209 | 209 | 2,000 |
| 2003/01/27 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/01/23 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/01/22 | 205 | 208 | 205 | 208 | 13,000 |
| 2003/01/21 | 205 | 205 | 202 | 202 | 7,000 |
| 2003/01/20 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/01/17 | 203 | 203 | 203 | 203 | 5,000 |
| 2003/01/15 | 209 | 209 | 200 | 200 | 13,000 |
| 2003/01/14 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/01/08 | 219 | 219 | 210 | 210 | 17,000 |
| 2003/01/07 | 202 | 217 | 202 | 217 | 7,000 |
| 2003/01/06 | 201 | 201 | 201 | 201 | 1,000 |