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 |
---|---|---|---|---|---|
2004/12/30 | 284 | 284 | 283 | 283 | 2,000 |
2004/12/29 | 282 | 283 | 281 | 282 | 12,000 |
2004/12/28 | 293 | 293 | 283 | 283 | 17,000 |
2004/12/27 | 275 | 293 | 275 | 293 | 14,000 |
2004/12/24 | 285 | 285 | 270 | 274 | 33,000 |
2004/12/22 | 300 | 300 | 286 | 288 | 47,000 |
2004/12/21 | 319 | 319 | 315 | 315 | 5,000 |
2004/12/20 | 321 | 321 | 320 | 320 | 5,000 |
2004/12/15 | 336 | 336 | 336 | 336 | 2,000 |
2004/12/14 | 350 | 350 | 336 | 336 | 2,000 |
2004/12/13 | 347 | 347 | 335 | 335 | 46,000 |
2004/12/10 | 345 | 345 | 345 | 345 | 2,000 |
2004/12/09 | 347 | 347 | 347 | 347 | 3,000 |
2004/12/08 | 338 | 338 | 338 | 338 | 1,000 |
2004/12/07 | 343 | 343 | 343 | 343 | 7,000 |
2004/12/06 | 347 | 347 | 347 | 347 | 13,000 |
2004/12/03 | 344 | 347 | 344 | 347 | 23,000 |
2004/12/02 | 344 | 344 | 344 | 344 | 2,000 |
2004/12/01 | 346 | 346 | 345 | 345 | 3,000 |
2004/11/30 | 365 | 365 | 365 | 365 | 11,000 |
2004/11/29 | 335 | 365 | 335 | 365 | 9,000 |
2004/11/26 | 333 | 333 | 333 | 333 | 4,000 |
2004/11/24 | 332 | 332 | 332 | 332 | 1,000 |
2004/11/22 | 336 | 336 | 336 | 336 | 1,000 |
2004/11/19 | 335 | 335 | 334 | 334 | 3,000 |
2004/11/16 | 340 | 350 | 340 | 350 | 2,000 |
2004/11/15 | 332 | 340 | 332 | 340 | 7,000 |
2004/11/12 | 341 | 341 | 341 | 341 | 1,000 |
2004/11/11 | 345 | 345 | 345 | 345 | 1,000 |
2004/11/10 | 345 | 345 | 345 | 345 | 1,000 |
2004/11/09 | 345 | 345 | 345 | 345 | 6,000 |
2004/11/08 | 346 | 346 | 346 | 346 | 2,000 |
2004/11/05 | 346 | 350 | 346 | 350 | 5,000 |
2004/11/04 | 345 | 345 | 345 | 345 | 2,000 |
2004/11/02 | 356 | 356 | 356 | 356 | 2,000 |
2004/10/28 | 357 | 357 | 357 | 357 | 10,000 |
2004/10/27 | 354 | 357 | 354 | 357 | 2,000 |
2004/10/26 | 346 | 346 | 346 | 346 | 1,000 |
2004/10/25 | 348 | 348 | 346 | 346 | 3,000 |
2004/10/22 | 348 | 348 | 348 | 348 | 1,000 |
2004/10/21 | 345 | 352 | 345 | 352 | 3,000 |
2004/10/20 | 351 | 351 | 350 | 350 | 2,000 |
2004/10/19 | 347 | 356 | 347 | 356 | 24,000 |
2004/10/18 | 367 | 367 | 367 | 367 | 1,000 |
2004/10/15 | 367 | 367 | 367 | 367 | 1,000 |
2004/10/14 | 362 | 362 | 360 | 360 | 7,000 |
2004/10/04 | 360 | 360 | 357 | 357 | 5,000 |
2004/09/29 | 399 | 399 | 368 | 368 | 10,000 |
2004/09/28 | 366 | 400 | 366 | 400 | 7,000 |
2004/09/27 | 365 | 365 | 365 | 365 | 3,000 |
2004/09/21 | 368 | 368 | 368 | 368 | 1,000 |
2004/09/17 | 375 | 375 | 375 | 375 | 4,000 |
2004/09/15 | 363 | 363 | 363 | 363 | 2,000 |
2004/09/14 | 369 | 369 | 362 | 362 | 2,000 |
2004/09/13 | 369 | 369 | 369 | 369 | 2,000 |
2004/09/09 | 375 | 375 | 375 | 375 | 2,000 |
2004/09/08 | 380 | 380 | 375 | 375 | 4,000 |
2004/09/07 | 390 | 390 | 390 | 390 | 3,000 |
2004/09/01 | 395 | 395 | 395 | 395 | 9,000 |
2004/08/31 | 395 | 395 | 395 | 395 | 1,000 |
2004/08/30 | 399 | 399 | 395 | 395 | 13,000 |
2004/08/27 | 380 | 395 | 380 | 395 | 31,000 |
2004/08/26 | 364 | 380 | 364 | 380 | 4,000 |
2004/08/20 | 364 | 364 | 364 | 364 | 1,000 |
2004/08/18 | 375 | 375 | 375 | 375 | 1,000 |
2004/08/17 | 360 | 360 | 360 | 360 | 2,000 |
2004/08/13 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/12 | 369 | 370 | 369 | 370 | 3,000 |
2004/08/11 | 361 | 361 | 361 | 361 | 1,000 |
2004/08/10 | 365 | 365 | 355 | 355 | 7,000 |
2004/08/09 | 366 | 370 | 351 | 370 | 14,000 |
2004/08/04 | 380 | 380 | 365 | 370 | 6,000 |
2004/08/03 | 387 | 387 | 387 | 387 | 1,000 |
2004/08/02 | 387 | 387 | 387 | 387 | 9,000 |
2004/07/30 | 377 | 387 | 377 | 387 | 2,000 |
2004/07/29 | 373 | 374 | 373 | 374 | 2,000 |
2004/07/28 | 371 | 371 | 371 | 371 | 7,000 |
2004/07/27 | 369 | 369 | 369 | 369 | 1,000 |
2004/07/26 | 378 | 378 | 370 | 370 | 6,000 |
2004/07/23 | 367 | 368 | 367 | 368 | 3,000 |
2004/07/22 | 369 | 369 | 365 | 365 | 5,000 |
2004/07/21 | 389 | 389 | 369 | 369 | 4,000 |
2004/07/16 | 406 | 406 | 395 | 395 | 14,000 |
2004/07/15 | 392 | 415 | 392 | 405 | 27,000 |
2004/07/14 | 381 | 392 | 381 | 392 | 4,000 |
2004/07/13 | 380 | 380 | 380 | 380 | 1,000 |
2004/07/12 | 370 | 370 | 370 | 370 | 5,000 |
2004/07/07 | 361 | 361 | 361 | 361 | 2,000 |
2004/07/06 | 361 | 361 | 361 | 361 | 3,000 |
2004/07/05 | 370 | 370 | 370 | 370 | 2,000 |
2004/07/02 | 379 | 379 | 379 | 379 | 1,000 |
2004/07/01 | 383 | 383 | 380 | 380 | 13,000 |
2004/06/30 | 383 | 383 | 383 | 383 | 1,000 |
2004/06/29 | 369 | 373 | 366 | 373 | 9,000 |
2004/06/28 | 365 | 365 | 362 | 362 | 5,000 |
2004/06/25 | 362 | 364 | 360 | 360 | 12,000 |
2004/06/24 | 349 | 360 | 348 | 360 | 11,000 |
2004/06/22 | 346 | 348 | 346 | 347 | 5,000 |
2004/06/21 | 349 | 351 | 349 | 349 | 9,000 |
2004/06/18 | 347 | 352 | 343 | 349 | 35,000 |
2004/06/17 | 366 | 367 | 366 | 367 | 6,000 |
2004/06/14 | 351 | 368 | 351 | 368 | 7,000 |
2004/06/11 | 351 | 351 | 350 | 350 | 3,000 |
2004/06/10 | 348 | 348 | 348 | 348 | 1,000 |
2004/06/08 | 356 | 356 | 342 | 345 | 12,000 |
2004/06/07 | 356 | 356 | 342 | 342 | 2,000 |
2004/06/04 | 350 | 357 | 350 | 357 | 5,000 |
2004/06/03 | 352 | 352 | 350 | 350 | 5,000 |
2004/06/02 | 351 | 352 | 351 | 352 | 3,000 |
2004/06/01 | 355 | 355 | 355 | 355 | 3,000 |
2004/05/31 | 356 | 356 | 355 | 355 | 12,000 |
2004/05/28 | 360 | 363 | 356 | 356 | 6,000 |
2004/05/27 | 360 | 360 | 355 | 355 | 3,000 |
2004/05/26 | 350 | 355 | 350 | 355 | 6,000 |
2004/05/25 | 351 | 351 | 350 | 350 | 5,000 |
2004/05/24 | 342 | 345 | 342 | 345 | 5,000 |
2004/05/21 | 341 | 341 | 340 | 340 | 4,000 |
2004/05/20 | 345 | 345 | 341 | 341 | 4,000 |
2004/05/19 | 340 | 350 | 340 | 343 | 7,000 |
2004/05/18 | 330 | 340 | 330 | 340 | 2,000 |
2004/05/17 | 351 | 351 | 330 | 330 | 7,000 |
2004/05/14 | 356 | 361 | 356 | 361 | 3,000 |
2004/05/13 | 376 | 376 | 376 | 376 | 1,000 |
2004/05/12 | 375 | 375 | 375 | 375 | 7,000 |
2004/05/11 | 375 | 376 | 375 | 375 | 6,000 |
2004/04/30 | 420 | 420 | 420 | 420 | 14,000 |
2004/04/28 | 407 | 420 | 407 | 420 | 10,000 |
2004/04/27 | 405 | 405 | 405 | 405 | 1,000 |
2004/04/26 | 438 | 438 | 401 | 401 | 5,000 |
2004/04/23 | 454 | 460 | 452 | 452 | 25,000 |
2004/04/22 | 453 | 455 | 453 | 455 | 7,000 |
2004/04/21 | 450 | 455 | 450 | 455 | 17,000 |
2004/04/20 | 449 | 450 | 449 | 450 | 7,000 |
2004/04/19 | 450 | 450 | 450 | 450 | 3,000 |
2004/04/16 | 450 | 450 | 450 | 450 | 3,000 |
2004/04/15 | 450 | 450 | 449 | 450 | 12,000 |
2004/04/14 | 445 | 450 | 445 | 450 | 7,000 |
2004/04/13 | 447 | 450 | 445 | 446 | 10,000 |
2004/04/12 | 450 | 450 | 448 | 450 | 9,000 |
2004/04/09 | 441 | 450 | 441 | 448 | 23,000 |
2004/04/08 | 433 | 449 | 433 | 441 | 19,000 |
2004/04/07 | 446 | 446 | 432 | 433 | 32,000 |
2004/04/06 | 450 | 450 | 445 | 449 | 10,000 |
2004/04/05 | 440 | 450 | 440 | 445 | 19,000 |
2004/04/02 | 435 | 439 | 426 | 435 | 21,000 |
2004/04/01 | 426 | 435 | 426 | 426 | 11,000 |
2004/03/31 | 410 | 425 | 410 | 425 | 19,000 |
2004/03/30 | 410 | 425 | 400 | 400 | 24,000 |
2004/03/29 | 388 | 401 | 388 | 395 | 27,000 |
2004/03/26 | 379 | 380 | 378 | 380 | 6,000 |
2004/03/25 | 375 | 375 | 375 | 375 | 3,000 |
2004/03/24 | 375 | 380 | 375 | 380 | 5,000 |
2004/03/23 | 373 | 375 | 373 | 375 | 5,000 |
2004/03/19 | 370 | 370 | 370 | 370 | 1,000 |
2004/03/18 | 379 | 379 | 378 | 378 | 2,000 |
2004/03/17 | 360 | 360 | 355 | 356 | 13,000 |
2004/03/16 | 380 | 380 | 359 | 359 | 12,000 |
2004/03/15 | 358 | 363 | 358 | 360 | 9,000 |
2004/03/12 | 355 | 355 | 352 | 352 | 2,000 |
2004/03/11 | 355 | 355 | 355 | 355 | 3,000 |
2004/03/10 | 375 | 375 | 375 | 375 | 1,000 |
2004/03/09 | 373 | 380 | 372 | 380 | 20,000 |
2004/03/08 | 358 | 360 | 358 | 360 | 8,000 |
2004/03/05 | 348 | 348 | 345 | 345 | 9,000 |
2004/03/04 | 359 | 360 | 350 | 350 | 12,000 |
2004/03/03 | 359 | 359 | 359 | 359 | 4,000 |
2004/03/02 | 350 | 350 | 345 | 345 | 7,000 |
2004/03/01 | 340 | 350 | 339 | 350 | 25,000 |
2004/02/27 | 339 | 339 | 339 | 339 | 1,000 |
2004/02/26 | 336 | 336 | 336 | 336 | 1,000 |
2004/02/24 | 359 | 359 | 359 | 359 | 1,000 |
2004/02/23 | 344 | 344 | 344 | 344 | 2,000 |
2004/02/20 | 342 | 342 | 326 | 326 | 12,000 |
2004/02/19 | 333 | 333 | 327 | 327 | 5,000 |
2004/02/18 | 350 | 350 | 340 | 340 | 2,000 |
2004/02/17 | 350 | 350 | 350 | 350 | 2,000 |
2004/02/16 | 359 | 359 | 359 | 359 | 5,000 |
2004/02/10 | 342 | 342 | 342 | 342 | 1,000 |
2004/02/09 | 343 | 343 | 342 | 342 | 3,000 |
2004/02/06 | 336 | 336 | 336 | 336 | 1,000 |
2004/02/03 | 366 | 366 | 346 | 346 | 12,000 |
2004/02/02 | 358 | 358 | 358 | 358 | 1,000 |
2004/01/30 | 358 | 358 | 358 | 358 | 5,000 |
2004/01/29 | 355 | 355 | 352 | 355 | 4,000 |
2004/01/28 | 350 | 351 | 350 | 351 | 2,000 |
2004/01/27 | 350 | 350 | 350 | 350 | 5,000 |
2004/01/26 | 350 | 350 | 350 | 350 | 1,000 |
2004/01/23 | 336 | 350 | 336 | 350 | 11,000 |
2004/01/22 | 350 | 350 | 350 | 350 | 2,000 |
2004/01/21 | 342 | 350 | 342 | 350 | 3,000 |
2004/01/20 | 350 | 350 | 348 | 350 | 14,000 |
2004/01/19 | 348 | 348 | 348 | 348 | 2,000 |
2004/01/16 | 389 | 389 | 360 | 360 | 12,000 |
2004/01/15 | 350 | 390 | 350 | 390 | 15,000 |
2004/01/14 | 345 | 345 | 345 | 345 | 1,000 |
2004/01/13 | 350 | 390 | 350 | 380 | 22,000 |
2004/01/09 | 340 | 340 | 340 | 340 | 4,000 |
2004/01/08 | 330 | 330 | 330 | 330 | 6,000 |
2004/01/06 | 340 | 340 | 340 | 340 | 14,000 |
2004/01/05 | 339 | 339 | 339 | 339 | 1,000 |