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 |
|---|---|---|---|---|---|
| 2006/12/29 | 540 | 540 | 539 | 539 | 2,000 |
| 2006/12/28 | 520 | 539 | 520 | 539 | 2,000 |
| 2006/12/26 | 510 | 520 | 510 | 520 | 2,000 |
| 2006/12/25 | 519 | 519 | 500 | 510 | 13,000 |
| 2006/12/22 | 520 | 520 | 510 | 519 | 7,000 |
| 2006/12/21 | 519 | 520 | 505 | 520 | 18,000 |
| 2006/12/20 | 521 | 521 | 495 | 519 | 11,000 |
| 2006/12/19 | 570 | 570 | 520 | 520 | 13,000 |
| 2006/12/18 | 595 | 595 | 581 | 590 | 15,000 |
| 2006/12/13 | 589 | 600 | 589 | 599 | 23,000 |
| 2006/12/12 | 580 | 590 | 560 | 589 | 7,000 |
| 2006/12/11 | 534 | 555 | 522 | 555 | 15,000 |
| 2006/12/08 | 544 | 544 | 521 | 521 | 3,000 |
| 2006/12/07 | 515 | 548 | 515 | 548 | 3,000 |
| 2006/12/06 | 560 | 560 | 555 | 555 | 5,000 |
| 2006/12/05 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/12/04 | 582 | 582 | 565 | 565 | 10,000 |
| 2006/12/01 | 610 | 610 | 582 | 582 | 5,000 |
| 2006/11/30 | 611 | 611 | 610 | 610 | 4,000 |
| 2006/11/29 | 613 | 613 | 613 | 613 | 1,000 |
| 2006/11/28 | 610 | 610 | 610 | 610 | 6,000 |
| 2006/11/27 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/11/22 | 615 | 615 | 615 | 615 | 2,000 |
| 2006/11/21 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/11/20 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/11/17 | 621 | 621 | 620 | 620 | 3,000 |
| 2006/11/16 | 621 | 621 | 620 | 620 | 2,000 |
| 2006/11/13 | 620 | 621 | 620 | 621 | 3,000 |
| 2006/11/10 | 621 | 625 | 621 | 625 | 2,000 |
| 2006/11/09 | 621 | 621 | 620 | 620 | 5,000 |
| 2006/11/08 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/11/02 | 621 | 621 | 620 | 620 | 5,000 |
| 2006/11/01 | 625 | 625 | 621 | 625 | 4,000 |
| 2006/10/31 | 621 | 621 | 621 | 621 | 4,000 |
| 2006/10/30 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/10/27 | 620 | 620 | 620 | 620 | 9,000 |
| 2006/10/24 | 620 | 625 | 620 | 620 | 4,000 |
| 2006/10/20 | 625 | 625 | 625 | 625 | 3,000 |
| 2006/10/19 | 630 | 630 | 625 | 625 | 7,000 |
| 2006/10/18 | 620 | 630 | 620 | 630 | 3,000 |
| 2006/10/17 | 620 | 620 | 620 | 620 | 5,000 |
| 2006/10/16 | 621 | 621 | 620 | 620 | 7,000 |
| 2006/10/13 | 618 | 622 | 618 | 622 | 5,000 |
| 2006/10/12 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/10/11 | 622 | 622 | 622 | 622 | 2,000 |
| 2006/10/10 | 615 | 630 | 615 | 620 | 14,000 |
| 2006/10/06 | 622 | 622 | 622 | 622 | 1,000 |
| 2006/10/05 | 621 | 622 | 621 | 622 | 6,000 |
| 2006/10/04 | 624 | 624 | 620 | 620 | 4,000 |
| 2006/10/03 | 620 | 625 | 620 | 625 | 5,000 |
| 2006/10/02 | 620 | 620 | 620 | 620 | 4,000 |
| 2006/09/29 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/09/28 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/27 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/09/26 | 612 | 612 | 610 | 610 | 3,000 |
| 2006/09/25 | 625 | 625 | 616 | 616 | 2,000 |
| 2006/09/22 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/09/20 | 605 | 605 | 602 | 605 | 8,000 |
| 2006/09/19 | 610 | 610 | 605 | 610 | 4,000 |
| 2006/09/15 | 603 | 603 | 603 | 603 | 1,000 |
| 2006/09/14 | 605 | 605 | 605 | 605 | 3,000 |
| 2006/09/13 | 620 | 624 | 604 | 610 | 9,000 |
| 2006/09/12 | 610 | 610 | 605 | 605 | 2,000 |
| 2006/09/11 | 605 | 605 | 585 | 605 | 17,000 |
| 2006/09/08 | 635 | 635 | 635 | 635 | 3,000 |
| 2006/09/07 | 632 | 632 | 632 | 632 | 1,000 |
| 2006/09/05 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/09/04 | 630 | 660 | 630 | 655 | 8,000 |
| 2006/08/31 | 635 | 635 | 630 | 630 | 4,000 |
| 2006/08/30 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/08/29 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/08/28 | 620 | 620 | 620 | 620 | 42,000 |
| 2006/08/25 | 620 | 625 | 620 | 620 | 8,000 |
| 2006/08/24 | 618 | 618 | 616 | 616 | 10,000 |
| 2006/08/23 | 615 | 618 | 615 | 615 | 28,000 |
| 2006/08/22 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/08/21 | 625 | 625 | 620 | 620 | 6,000 |
| 2006/08/18 | 623 | 623 | 620 | 620 | 4,000 |
| 2006/08/17 | 623 | 623 | 620 | 620 | 11,000 |
| 2006/08/16 | 620 | 624 | 620 | 623 | 4,000 |
| 2006/08/15 | 620 | 625 | 620 | 620 | 5,000 |
| 2006/08/14 | 630 | 630 | 620 | 620 | 5,000 |
| 2006/08/10 | 619 | 620 | 619 | 620 | 14,000 |
| 2006/08/08 | 615 | 615 | 601 | 601 | 5,000 |
| 2006/08/07 | 620 | 620 | 605 | 605 | 6,000 |
| 2006/08/04 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/08/03 | 626 | 626 | 626 | 626 | 2,000 |
| 2006/08/02 | 650 | 650 | 603 | 633 | 13,000 |
| 2006/08/01 | 609 | 610 | 609 | 610 | 3,000 |
| 2006/07/31 | 589 | 609 | 589 | 609 | 8,000 |
| 2006/07/28 | 571 | 589 | 571 | 588 | 6,000 |
| 2006/07/27 | 571 | 575 | 562 | 570 | 11,000 |
| 2006/07/26 | 595 | 595 | 590 | 590 | 3,000 |
| 2006/07/25 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/07/24 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/21 | 622 | 626 | 620 | 620 | 8,000 |
| 2006/07/20 | 626 | 626 | 622 | 622 | 8,000 |
| 2006/07/19 | 630 | 630 | 626 | 626 | 5,000 |
| 2006/07/18 | 635 | 635 | 630 | 630 | 9,000 |
| 2006/07/14 | 640 | 640 | 635 | 635 | 5,000 |
| 2006/07/13 | 640 | 640 | 630 | 636 | 13,000 |
| 2006/07/12 | 651 | 651 | 640 | 640 | 37,000 |
| 2006/07/10 | 660 | 660 | 647 | 647 | 2,000 |
| 2006/07/07 | 640 | 664 | 640 | 664 | 11,000 |
| 2006/07/06 | 640 | 663 | 640 | 640 | 14,000 |
| 2006/07/05 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/07/03 | 651 | 651 | 630 | 635 | 12,000 |
| 2006/06/30 | 642 | 642 | 642 | 642 | 2,000 |
| 2006/06/29 | 642 | 642 | 642 | 642 | 1,000 |
| 2006/06/28 | 673 | 673 | 640 | 640 | 15,000 |
| 2006/06/27 | 690 | 700 | 670 | 670 | 33,000 |
| 2006/06/26 | 621 | 650 | 621 | 650 | 9,000 |
| 2006/06/23 | 621 | 621 | 612 | 621 | 8,000 |
| 2006/06/22 | 610 | 625 | 605 | 621 | 9,000 |
| 2006/06/21 | 610 | 630 | 610 | 630 | 2,000 |
| 2006/06/20 | 610 | 620 | 570 | 620 | 12,000 |
| 2006/06/19 | 650 | 650 | 621 | 621 | 5,000 |
| 2006/06/16 | 610 | 610 | 580 | 600 | 17,000 |
| 2006/06/15 | 570 | 573 | 531 | 539 | 28,000 |
| 2006/06/14 | 600 | 610 | 580 | 610 | 10,000 |
| 2006/06/13 | 630 | 630 | 600 | 600 | 11,000 |
| 2006/06/12 | 650 | 650 | 620 | 630 | 11,000 |
| 2006/06/09 | 650 | 700 | 650 | 670 | 7,000 |
| 2006/06/08 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/06/06 | 739 | 739 | 700 | 700 | 9,000 |
| 2006/06/05 | 740 | 740 | 740 | 740 | 6,000 |
| 2006/06/02 | 745 | 745 | 736 | 736 | 15,000 |
| 2006/06/01 | 746 | 750 | 745 | 745 | 8,000 |
| 2006/05/31 | 779 | 779 | 746 | 746 | 9,000 |
| 2006/05/30 | 746 | 746 | 746 | 746 | 1,000 |
| 2006/05/29 | 752 | 752 | 745 | 745 | 18,000 |
| 2006/05/26 | 750 | 750 | 741 | 743 | 7,000 |
| 2006/05/24 | 740 | 740 | 736 | 740 | 9,000 |
| 2006/05/23 | 785 | 785 | 768 | 768 | 12,000 |
| 2006/05/22 | 785 | 787 | 785 | 787 | 4,000 |
| 2006/05/19 | 779 | 797 | 775 | 797 | 12,000 |
| 2006/05/18 | 740 | 799 | 740 | 799 | 11,000 |
| 2006/05/17 | 740 | 755 | 740 | 755 | 8,000 |
| 2006/05/16 | 770 | 770 | 770 | 770 | 5,000 |
| 2006/05/15 | 761 | 780 | 761 | 770 | 6,000 |
| 2006/05/12 | 750 | 795 | 750 | 795 | 12,000 |
| 2006/05/11 | 770 | 770 | 752 | 760 | 6,000 |
| 2006/05/10 | 800 | 800 | 750 | 790 | 14,000 |
| 2006/05/09 | 800 | 800 | 800 | 800 | 5,000 |
| 2006/05/08 | 830 | 830 | 820 | 830 | 21,000 |
| 2006/05/02 | 769 | 780 | 768 | 780 | 14,000 |
| 2006/05/01 | 757 | 768 | 757 | 768 | 18,000 |
| 2006/04/28 | 759 | 760 | 755 | 757 | 7,000 |
| 2006/04/27 | 729 | 742 | 729 | 742 | 10,000 |
| 2006/04/26 | 749 | 749 | 728 | 740 | 15,000 |
| 2006/04/25 | 740 | 750 | 729 | 729 | 9,000 |
| 2006/04/24 | 742 | 742 | 720 | 740 | 9,000 |
| 2006/04/21 | 762 | 765 | 740 | 742 | 14,000 |
| 2006/04/20 | 800 | 800 | 777 | 782 | 17,000 |
| 2006/04/19 | 830 | 847 | 823 | 823 | 41,000 |
| 2006/04/18 | 785 | 825 | 771 | 825 | 32,000 |
| 2006/04/17 | 782 | 850 | 782 | 785 | 70,000 |
| 2006/04/14 | 749 | 780 | 745 | 778 | 31,000 |
| 2006/04/13 | 721 | 740 | 720 | 740 | 23,000 |
| 2006/04/12 | 728 | 730 | 720 | 720 | 24,000 |
| 2006/04/11 | 705 | 730 | 705 | 722 | 22,000 |
| 2006/04/10 | 695 | 705 | 691 | 705 | 40,000 |
| 2006/04/07 | 691 | 697 | 683 | 695 | 18,000 |
| 2006/04/06 | 673 | 690 | 673 | 690 | 9,000 |
| 2006/04/05 | 690 | 698 | 665 | 665 | 17,000 |
| 2006/04/04 | 680 | 690 | 680 | 690 | 21,000 |
| 2006/04/03 | 655 | 680 | 655 | 676 | 28,000 |
| 2006/03/31 | 650 | 655 | 645 | 654 | 9,000 |
| 2006/03/30 | 661 | 665 | 650 | 651 | 15,000 |
| 2006/03/29 | 639 | 650 | 635 | 650 | 18,000 |
| 2006/03/28 | 655 | 660 | 649 | 649 | 21,000 |
| 2006/03/27 | 665 | 665 | 650 | 655 | 12,000 |
| 2006/03/24 | 665 | 679 | 644 | 645 | 28,000 |
| 2006/03/23 | 640 | 670 | 621 | 665 | 56,000 |
| 2006/03/22 | 617 | 640 | 612 | 640 | 37,000 |
| 2006/03/20 | 610 | 617 | 602 | 617 | 14,000 |
| 2006/03/17 | 600 | 615 | 600 | 612 | 25,000 |
| 2006/03/16 | 591 | 625 | 580 | 580 | 53,000 |
| 2006/03/15 | 540 | 579 | 540 | 579 | 12,000 |
| 2006/03/13 | 525 | 525 | 525 | 525 | 10,000 |
| 2006/03/09 | 525 | 525 | 525 | 525 | 6,000 |
| 2006/03/08 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/03/06 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/03/03 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/03/02 | 535 | 535 | 526 | 526 | 12,000 |
| 2006/03/01 | 535 | 535 | 535 | 535 | 5,000 |
| 2006/02/27 | 530 | 535 | 530 | 535 | 2,000 |
| 2006/02/23 | 491 | 500 | 491 | 500 | 14,000 |
| 2006/02/22 | 471 | 481 | 471 | 481 | 7,000 |
| 2006/02/21 | 479 | 483 | 465 | 472 | 10,000 |
| 2006/02/20 | 492 | 492 | 492 | 492 | 8,000 |
| 2006/02/17 | 562 | 562 | 552 | 552 | 8,000 |
| 2006/02/16 | 571 | 571 | 566 | 566 | 2,000 |
| 2006/02/14 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/02/13 | 595 | 595 | 565 | 580 | 12,000 |
| 2006/02/10 | 598 | 600 | 585 | 590 | 17,000 |
| 2006/02/09 | 582 | 592 | 582 | 592 | 6,000 |
| 2006/02/08 | 560 | 570 | 560 | 570 | 17,000 |
| 2006/02/07 | 573 | 576 | 562 | 568 | 18,000 |
| 2006/02/06 | 603 | 603 | 585 | 585 | 11,000 |
| 2006/02/03 | 609 | 610 | 603 | 603 | 4,000 |
| 2006/02/02 | 605 | 610 | 604 | 610 | 26,000 |
| 2006/02/01 | 603 | 605 | 603 | 605 | 8,000 |
| 2006/01/31 | 619 | 619 | 600 | 604 | 7,000 |
| 2006/01/30 | 586 | 619 | 586 | 619 | 7,000 |
| 2006/01/27 | 610 | 620 | 600 | 606 | 33,000 |
| 2006/01/26 | 601 | 610 | 600 | 600 | 8,000 |
| 2006/01/25 | 590 | 590 | 590 | 590 | 13,000 |
| 2006/01/24 | 570 | 590 | 570 | 589 | 8,000 |
| 2006/01/23 | 585 | 585 | 580 | 580 | 9,000 |
| 2006/01/20 | 570 | 585 | 570 | 585 | 8,000 |
| 2006/01/19 | 570 | 579 | 570 | 573 | 20,000 |
| 2006/01/18 | 584 | 590 | 540 | 550 | 73,000 |
| 2006/01/17 | 575 | 590 | 575 | 580 | 33,000 |
| 2006/01/16 | 590 | 590 | 571 | 583 | 18,000 |
| 2006/01/13 | 570 | 582 | 561 | 582 | 28,000 |
| 2006/01/12 | 568 | 579 | 559 | 570 | 13,000 |
| 2006/01/11 | 550 | 568 | 550 | 568 | 7,000 |
| 2006/01/10 | 562 | 565 | 550 | 550 | 27,000 |
| 2006/01/06 | 559 | 562 | 551 | 562 | 11,000 |
| 2006/01/05 | 546 | 565 | 546 | 558 | 59,000 |
| 2006/01/04 | 541 | 550 | 541 | 550 | 31,000 |