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 |
---|---|---|---|---|---|
2007/12/28 | 391 | 392 | 391 | 392 | 4,000 |
2007/12/27 | 390 | 391 | 390 | 391 | 3,000 |
2007/12/26 | 400 | 400 | 400 | 400 | 2,000 |
2007/12/25 | 400 | 401 | 399 | 400 | 11,000 |
2007/12/21 | 410 | 411 | 410 | 411 | 4,000 |
2007/12/20 | 440 | 440 | 410 | 410 | 12,000 |
2007/12/19 | 450 | 450 | 450 | 450 | 2,000 |
2007/12/17 | 470 | 470 | 470 | 470 | 5,000 |
2007/12/14 | 470 | 470 | 470 | 470 | 3,000 |
2007/12/13 | 471 | 471 | 471 | 471 | 1,000 |
2007/12/11 | 485 | 485 | 485 | 485 | 29,000 |
2007/12/10 | 485 | 485 | 485 | 485 | 2,000 |
2007/12/07 | 480 | 490 | 480 | 490 | 2,000 |
2007/12/06 | 490 | 490 | 485 | 485 | 4,000 |
2007/12/05 | 489 | 490 | 489 | 490 | 3,000 |
2007/12/04 | 490 | 490 | 490 | 490 | 1,000 |
2007/12/03 | 470 | 470 | 470 | 470 | 2,000 |
2007/11/30 | 470 | 470 | 470 | 470 | 8,000 |
2007/11/29 | 480 | 490 | 480 | 490 | 3,000 |
2007/11/28 | 480 | 480 | 480 | 480 | 7,000 |
2007/11/27 | 490 | 490 | 480 | 480 | 3,000 |
2007/11/26 | 490 | 490 | 490 | 490 | 1,000 |
2007/11/22 | 490 | 490 | 490 | 490 | 3,000 |
2007/11/20 | 490 | 490 | 485 | 485 | 6,000 |
2007/11/16 | 490 | 490 | 490 | 490 | 1,000 |
2007/11/15 | 490 | 490 | 490 | 490 | 8,000 |
2007/11/14 | 481 | 490 | 481 | 490 | 5,000 |
2007/11/13 | 490 | 490 | 490 | 490 | 3,000 |
2007/11/12 | 490 | 490 | 490 | 490 | 3,000 |
2007/11/09 | 490 | 490 | 490 | 490 | 5,000 |
2007/11/08 | 495 | 495 | 490 | 490 | 6,000 |
2007/11/07 | 496 | 510 | 495 | 495 | 9,000 |
2007/11/05 | 510 | 510 | 510 | 510 | 4,000 |
2007/11/01 | 530 | 530 | 511 | 511 | 7,000 |
2007/10/31 | 510 | 510 | 500 | 510 | 13,000 |
2007/10/30 | 510 | 510 | 510 | 510 | 17,000 |
2007/10/29 | 490 | 510 | 490 | 510 | 8,000 |
2007/10/25 | 500 | 500 | 485 | 485 | 4,000 |
2007/10/24 | 510 | 510 | 510 | 510 | 1,000 |
2007/10/23 | 500 | 530 | 500 | 520 | 6,000 |
2007/10/22 | 490 | 490 | 490 | 490 | 4,000 |
2007/10/19 | 490 | 490 | 490 | 490 | 2,000 |
2007/10/18 | 490 | 490 | 490 | 490 | 2,000 |
2007/10/17 | 490 | 490 | 490 | 490 | 2,000 |
2007/10/16 | 490 | 490 | 490 | 490 | 1,000 |
2007/10/12 | 490 | 490 | 490 | 490 | 1,000 |
2007/10/10 | 490 | 490 | 490 | 490 | 3,000 |
2007/10/09 | 500 | 500 | 490 | 490 | 3,000 |
2007/10/05 | 500 | 500 | 500 | 500 | 5,000 |
2007/10/04 | 510 | 510 | 510 | 510 | 1,000 |
2007/10/03 | 500 | 500 | 500 | 500 | 2,000 |
2007/10/02 | 500 | 500 | 500 | 500 | 2,000 |
2007/10/01 | 510 | 510 | 500 | 500 | 24,000 |
2007/09/27 | 505 | 505 | 500 | 500 | 3,000 |
2007/09/26 | 520 | 521 | 480 | 480 | 14,000 |
2007/09/21 | 530 | 530 | 530 | 530 | 2,000 |
2007/09/19 | 530 | 530 | 530 | 530 | 1,000 |
2007/09/18 | 530 | 530 | 530 | 530 | 3,000 |
2007/09/13 | 530 | 530 | 530 | 530 | 2,000 |
2007/09/05 | 569 | 569 | 533 | 533 | 7,000 |
2007/09/04 | 590 | 590 | 570 | 570 | 3,000 |
2007/08/31 | 600 | 600 | 540 | 580 | 25,000 |
2007/08/30 | 524 | 550 | 523 | 550 | 8,000 |
2007/08/29 | 520 | 521 | 520 | 521 | 12,000 |
2007/08/28 | 515 | 520 | 515 | 520 | 4,000 |
2007/08/23 | 510 | 510 | 510 | 510 | 2,000 |
2007/08/22 | 519 | 519 | 519 | 519 | 1,000 |
2007/08/21 | 520 | 520 | 520 | 520 | 18,000 |
2007/08/20 | 520 | 520 | 520 | 520 | 4,000 |
2007/08/17 | 530 | 530 | 520 | 520 | 3,000 |
2007/08/16 | 521 | 530 | 521 | 530 | 2,000 |
2007/08/15 | 521 | 530 | 516 | 530 | 7,000 |
2007/08/14 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/10 | 550 | 550 | 550 | 550 | 2,000 |
2007/08/08 | 550 | 550 | 550 | 550 | 5,000 |
2007/08/02 | 550 | 550 | 550 | 550 | 3,000 |
2007/08/01 | 553 | 560 | 553 | 560 | 4,000 |
2007/07/31 | 560 | 560 | 560 | 560 | 1,000 |
2007/07/30 | 561 | 574 | 561 | 574 | 2,000 |
2007/07/27 | 575 | 575 | 575 | 575 | 6,000 |
2007/07/26 | 575 | 575 | 575 | 575 | 1,000 |
2007/07/20 | 575 | 575 | 575 | 575 | 2,000 |
2007/07/17 | 571 | 575 | 571 | 575 | 9,000 |
2007/07/13 | 580 | 581 | 571 | 571 | 27,000 |
2007/07/12 | 599 | 599 | 579 | 579 | 10,000 |
2007/07/11 | 575 | 575 | 573 | 573 | 2,000 |
2007/07/10 | 580 | 580 | 570 | 572 | 4,000 |
2007/07/09 | 600 | 600 | 590 | 590 | 6,000 |
2007/07/06 | 580 | 580 | 564 | 570 | 5,000 |
2007/07/05 | 610 | 610 | 582 | 584 | 12,000 |
2007/07/04 | 620 | 620 | 594 | 594 | 61,000 |
2007/07/03 | 544 | 544 | 544 | 544 | 6,000 |
2007/07/02 | 506 | 506 | 506 | 506 | 2,000 |
2007/06/29 | 506 | 506 | 506 | 506 | 3,000 |
2007/06/28 | 500 | 506 | 500 | 506 | 3,000 |
2007/06/27 | 492 | 510 | 490 | 500 | 14,000 |
2007/06/26 | 505 | 515 | 505 | 511 | 12,000 |
2007/06/25 | 490 | 490 | 490 | 490 | 1,000 |
2007/06/21 | 480 | 480 | 480 | 480 | 1,000 |
2007/06/20 | 495 | 495 | 495 | 495 | 1,000 |
2007/06/19 | 500 | 500 | 500 | 500 | 1,000 |
2007/06/18 | 500 | 500 | 500 | 500 | 1,000 |
2007/06/11 | 500 | 500 | 500 | 500 | 3,000 |
2007/06/08 | 496 | 496 | 496 | 496 | 1,000 |
2007/06/07 | 500 | 500 | 500 | 500 | 4,000 |
2007/06/06 | 501 | 501 | 491 | 491 | 3,000 |
2007/06/05 | 501 | 501 | 501 | 501 | 1,000 |
2007/06/01 | 500 | 503 | 500 | 501 | 9,000 |
2007/05/31 | 500 | 500 | 500 | 500 | 1,000 |
2007/05/28 | 501 | 507 | 500 | 507 | 13,000 |
2007/05/25 | 505 | 505 | 500 | 500 | 8,000 |
2007/05/24 | 505 | 505 | 505 | 505 | 1,000 |
2007/05/17 | 500 | 505 | 500 | 505 | 5,000 |
2007/05/16 | 505 | 505 | 486 | 496 | 4,000 |
2007/05/15 | 505 | 510 | 505 | 505 | 3,000 |
2007/05/11 | 510 | 510 | 510 | 510 | 1,000 |
2007/05/10 | 496 | 518 | 496 | 518 | 6,000 |
2007/05/09 | 517 | 517 | 516 | 516 | 3,000 |
2007/05/08 | 520 | 520 | 520 | 520 | 1,000 |
2007/05/02 | 520 | 520 | 520 | 520 | 1,000 |
2007/05/01 | 530 | 530 | 530 | 530 | 4,000 |
2007/04/27 | 532 | 532 | 530 | 530 | 4,000 |
2007/04/26 | 535 | 535 | 530 | 530 | 2,000 |
2007/04/25 | 531 | 540 | 531 | 540 | 3,000 |
2007/04/24 | 515 | 540 | 515 | 540 | 15,000 |
2007/04/23 | 570 | 575 | 570 | 575 | 3,000 |
2007/04/20 | 570 | 570 | 570 | 570 | 1,000 |
2007/04/17 | 610 | 610 | 600 | 600 | 3,000 |
2007/04/12 | 610 | 610 | 610 | 610 | 8,000 |
2007/04/09 | 590 | 590 | 590 | 590 | 1,000 |
2007/04/06 | 570 | 570 | 570 | 570 | 2,000 |
2007/04/05 | 600 | 600 | 600 | 600 | 1,000 |
2007/04/04 | 600 | 600 | 600 | 600 | 2,000 |
2007/04/03 | 625 | 629 | 625 | 625 | 3,000 |
2007/03/30 | 610 | 629 | 610 | 629 | 8,000 |
2007/03/29 | 600 | 610 | 600 | 610 | 5,000 |
2007/03/28 | 590 | 600 | 590 | 600 | 2,000 |
2007/03/27 | 590 | 590 | 590 | 590 | 1,000 |
2007/03/26 | 570 | 570 | 570 | 570 | 1,000 |
2007/03/23 | 570 | 570 | 570 | 570 | 1,000 |
2007/03/22 | 571 | 571 | 561 | 571 | 9,000 |
2007/03/16 | 630 | 630 | 630 | 630 | 1,000 |
2007/03/12 | 640 | 640 | 635 | 635 | 2,000 |
2007/03/09 | 630 | 630 | 630 | 630 | 16,000 |
2007/03/08 | 630 | 630 | 630 | 630 | 2,000 |
2007/03/07 | 645 | 645 | 630 | 630 | 9,000 |
2007/03/06 | 645 | 645 | 645 | 645 | 7,000 |
2007/03/05 | 645 | 645 | 645 | 645 | 14,000 |
2007/03/02 | 652 | 652 | 646 | 646 | 8,000 |
2007/03/01 | 650 | 658 | 650 | 650 | 8,000 |
2007/02/28 | 645 | 645 | 640 | 645 | 16,000 |
2007/02/27 | 630 | 640 | 630 | 640 | 3,000 |
2007/02/23 | 600 | 615 | 600 | 615 | 24,000 |
2007/02/22 | 600 | 600 | 600 | 600 | 4,000 |
2007/02/21 | 600 | 600 | 600 | 600 | 3,000 |
2007/02/19 | 655 | 655 | 600 | 600 | 9,000 |
2007/02/16 | 595 | 600 | 595 | 600 | 5,000 |
2007/02/15 | 590 | 590 | 590 | 590 | 2,000 |
2007/02/14 | 595 | 595 | 595 | 595 | 2,000 |
2007/02/13 | 593 | 593 | 593 | 593 | 1,000 |
2007/02/09 | 590 | 595 | 590 | 595 | 4,000 |
2007/02/08 | 589 | 595 | 589 | 590 | 6,000 |
2007/02/07 | 555 | 555 | 555 | 555 | 5,000 |
2007/02/06 | 555 | 555 | 550 | 550 | 13,000 |
2007/02/02 | 580 | 580 | 555 | 555 | 12,000 |
2007/02/01 | 580 | 580 | 540 | 550 | 12,000 |
2007/01/30 | 547 | 558 | 547 | 558 | 10,000 |
2007/01/29 | 547 | 557 | 525 | 557 | 9,000 |
2007/01/26 | 532 | 547 | 532 | 547 | 4,000 |
2007/01/25 | 532 | 542 | 532 | 532 | 3,000 |
2007/01/24 | 522 | 532 | 522 | 532 | 3,000 |
2007/01/22 | 512 | 541 | 512 | 541 | 5,000 |
2007/01/19 | 552 | 552 | 552 | 552 | 1,000 |
2007/01/17 | 542 | 542 | 542 | 542 | 1,000 |
2007/01/16 | 535 | 550 | 535 | 550 | 5,000 |
2007/01/15 | 550 | 575 | 550 | 575 | 4,000 |
2007/01/09 | 575 | 575 | 575 | 575 | 3,000 |
2007/01/05 | 579 | 579 | 535 | 568 | 6,000 |
2007/01/04 | 539 | 539 | 539 | 539 | 1,000 |