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 |
|---|---|---|---|---|---|
| 2008/12/29 | 260 | 260 | 260 | 260 | 7,000 |
| 2008/12/26 | 235 | 260 | 235 | 260 | 4,000 |
| 2008/12/25 | 220 | 230 | 220 | 230 | 7,000 |
| 2008/12/24 | 260 | 260 | 250 | 250 | 8,000 |
| 2008/12/19 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/12/18 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/12/16 | 325 | 325 | 295 | 325 | 15,000 |
| 2008/12/15 | 245 | 245 | 245 | 245 | 14,000 |
| 2008/12/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/12/11 | 200 | 212 | 200 | 212 | 7,000 |
| 2008/12/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/11/28 | 180 | 180 | 180 | 180 | 14,000 |
| 2008/11/27 | 160 | 180 | 160 | 180 | 3,000 |
| 2008/11/25 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/11/21 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/11/20 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/11/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/11/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/11/06 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/10/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/10/28 | 220 | 225 | 220 | 220 | 20,000 |
| 2008/10/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/15 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/10/14 | 220 | 235 | 220 | 235 | 3,000 |
| 2008/10/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/07 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/10/06 | 235 | 235 | 223 | 223 | 3,000 |
| 2008/10/01 | 280 | 280 | 255 | 255 | 2,000 |
| 2008/09/30 | 275 | 275 | 275 | 275 | 6,000 |
| 2008/09/29 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/09/26 | 263 | 275 | 263 | 275 | 4,000 |
| 2008/09/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/09/19 | 280 | 285 | 280 | 285 | 9,000 |
| 2008/09/18 | 280 | 280 | 280 | 280 | 7,000 |
| 2008/09/17 | 250 | 280 | 250 | 280 | 8,000 |
| 2008/09/16 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/09/12 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/09/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/09/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/09/03 | 264 | 264 | 255 | 255 | 3,000 |
| 2008/08/29 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/08/28 | 277 | 277 | 277 | 277 | 13,000 |
| 2008/08/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/08/26 | 260 | 272 | 260 | 272 | 5,000 |
| 2008/08/21 | 260 | 260 | 260 | 260 | 7,000 |
| 2008/08/19 | 257 | 260 | 255 | 260 | 4,000 |
| 2008/08/18 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/08/14 | 263 | 263 | 262 | 262 | 2,000 |
| 2008/08/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/12 | 285 | 285 | 275 | 275 | 2,000 |
| 2008/08/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/04 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/07/30 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/07/29 | 325 | 325 | 325 | 325 | 12,000 |
| 2008/07/28 | 309 | 325 | 309 | 325 | 3,000 |
| 2008/07/25 | 314 | 315 | 307 | 307 | 4,000 |
| 2008/07/23 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/07/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/07/16 | 360 | 360 | 350 | 350 | 16,000 |
| 2008/07/15 | 325 | 325 | 325 | 325 | 9,000 |
| 2008/07/14 | 315 | 330 | 315 | 325 | 9,000 |
| 2008/07/11 | 300 | 315 | 300 | 315 | 9,000 |
| 2008/07/02 | 322 | 322 | 310 | 310 | 7,000 |
| 2008/07/01 | 305 | 305 | 305 | 305 | 4,000 |
| 2008/06/30 | 300 | 310 | 300 | 305 | 7,000 |
| 2008/06/27 | 293 | 300 | 293 | 300 | 2,000 |
| 2008/06/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/06/24 | 273 | 278 | 273 | 278 | 2,000 |
| 2008/06/18 | 283 | 283 | 283 | 283 | 1,000 |
| 2008/06/16 | 296 | 298 | 283 | 283 | 4,000 |
| 2008/06/13 | 275 | 295 | 275 | 295 | 6,000 |
| 2008/06/12 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/06/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/06/06 | 267 | 276 | 266 | 272 | 6,000 |
| 2008/06/05 | 266 | 266 | 262 | 263 | 7,000 |
| 2008/06/03 | 275 | 275 | 275 | 275 | 7,000 |
| 2008/06/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/05/29 | 310 | 310 | 310 | 310 | 10,000 |
| 2008/05/28 | 284 | 310 | 283 | 310 | 9,000 |
| 2008/05/27 | 272 | 283 | 272 | 283 | 8,000 |
| 2008/05/19 | 277 | 277 | 277 | 277 | 2,000 |
| 2008/05/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/05/14 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/05/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/05/01 | 310 | 320 | 310 | 310 | 8,000 |
| 2008/04/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/28 | 295 | 300 | 295 | 300 | 5,000 |
| 2008/04/25 | 290 | 296 | 290 | 295 | 3,000 |
| 2008/04/24 | 292 | 292 | 290 | 290 | 3,000 |
| 2008/04/22 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/04/18 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/04/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/16 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/04/15 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/04/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/07 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/04/03 | 280 | 295 | 280 | 281 | 5,000 |
| 2008/04/02 | 303 | 303 | 300 | 300 | 3,000 |
| 2008/03/31 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/03/28 | 300 | 300 | 300 | 300 | 13,000 |
| 2008/03/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/26 | 295 | 297 | 295 | 297 | 3,000 |
| 2008/03/25 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/03/24 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/03/19 | 310 | 310 | 310 | 310 | 30,000 |
| 2008/03/17 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/03/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/03/12 | 292 | 296 | 291 | 296 | 12,000 |
| 2008/03/11 | 336 | 336 | 281 | 284 | 24,000 |
| 2008/03/10 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/03/07 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/03/06 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/03/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/03 | 374 | 374 | 374 | 374 | 11,000 |
| 2008/02/29 | 364 | 379 | 364 | 379 | 7,000 |
| 2008/02/26 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/02/25 | 374 | 374 | 373 | 374 | 7,000 |
| 2008/02/22 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/02/21 | 374 | 374 | 374 | 374 | 11,000 |
| 2008/02/20 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/02/19 | 375 | 375 | 375 | 375 | 7,000 |
| 2008/02/18 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/02/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/02/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/02/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/01/31 | 410 | 410 | 410 | 410 | 5,000 |
| 2008/01/29 | 390 | 390 | 390 | 390 | 5,000 |
| 2008/01/28 | 380 | 390 | 380 | 390 | 3,000 |
| 2008/01/22 | 390 | 390 | 345 | 345 | 2,000 |
| 2008/01/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/01/15 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/01/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/01/07 | 347 | 348 | 347 | 348 | 2,000 |
| 2008/01/04 | 392 | 392 | 392 | 392 | 9,000 |