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 |
|---|---|---|---|---|---|
| 2009/12/29 | 210 | 215 | 209 | 209 | 6,000 |
| 2009/12/28 | 209 | 215 | 209 | 210 | 7,000 |
| 2009/12/25 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/12/24 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/12/22 | 206 | 212 | 197 | 212 | 7,000 |
| 2009/12/21 | 226 | 226 | 212 | 212 | 11,000 |
| 2009/12/16 | 254 | 256 | 254 | 256 | 3,000 |
| 2009/12/15 | 230 | 245 | 230 | 245 | 4,000 |
| 2009/12/11 | 230 | 230 | 230 | 230 | 14,000 |
| 2009/12/09 | 230 | 231 | 229 | 230 | 13,000 |
| 2009/12/08 | 210 | 229 | 209 | 229 | 15,000 |
| 2009/12/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/12/04 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/12/03 | 191 | 194 | 191 | 194 | 4,000 |
| 2009/12/01 | 191 | 191 | 191 | 191 | 4,000 |
| 2009/11/30 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/11/27 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/11/26 | 218 | 218 | 192 | 200 | 7,000 |
| 2009/11/25 | 221 | 221 | 209 | 219 | 5,000 |
| 2009/11/17 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/11/13 | 275 | 275 | 265 | 265 | 6,000 |
| 2009/11/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/11/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/11/09 | 280 | 280 | 280 | 280 | 5,000 |
| 2009/11/02 | 280 | 295 | 280 | 290 | 9,000 |
| 2009/10/30 | 280 | 285 | 274 | 285 | 11,000 |
| 2009/10/29 | 275 | 290 | 275 | 290 | 9,000 |
| 2009/10/28 | 287 | 290 | 285 | 288 | 13,000 |
| 2009/10/27 | 250 | 285 | 250 | 285 | 29,000 |
| 2009/10/26 | 224 | 253 | 224 | 253 | 34,000 |
| 2009/10/23 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/10/22 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/10/21 | 228 | 232 | 228 | 228 | 16,000 |
| 2009/10/19 | 220 | 220 | 210 | 215 | 3,000 |
| 2009/10/16 | 213 | 220 | 212 | 220 | 11,000 |
| 2009/10/14 | 200 | 205 | 200 | 205 | 4,000 |
| 2009/10/13 | 209 | 209 | 209 | 209 | 3,000 |
| 2009/10/09 | 195 | 195 | 190 | 190 | 5,000 |
| 2009/10/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/07 | 195 | 195 | 186 | 186 | 11,000 |
| 2009/10/05 | 210 | 210 | 210 | 210 | 6,000 |
| 2009/10/02 | 192 | 202 | 192 | 202 | 4,000 |
| 2009/10/01 | 215 | 215 | 201 | 202 | 15,000 |
| 2009/09/28 | 235 | 240 | 235 | 240 | 4,000 |
| 2009/09/25 | 240 | 240 | 230 | 235 | 8,000 |
| 2009/09/18 | 251 | 251 | 230 | 250 | 15,000 |
| 2009/09/17 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/09/15 | 264 | 270 | 260 | 270 | 38,000 |
| 2009/09/14 | 239 | 244 | 239 | 244 | 2,000 |
| 2009/09/08 | 231 | 255 | 230 | 255 | 6,000 |
| 2009/09/03 | 231 | 241 | 231 | 241 | 7,000 |
| 2009/09/02 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/09/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/08/31 | 241 | 245 | 241 | 245 | 2,000 |
| 2009/08/28 | 245 | 245 | 241 | 245 | 4,000 |
| 2009/08/27 | 250 | 250 | 241 | 241 | 4,000 |
| 2009/08/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/25 | 250 | 260 | 250 | 260 | 3,000 |
| 2009/08/24 | 265 | 265 | 263 | 265 | 9,000 |
| 2009/08/21 | 245 | 250 | 240 | 250 | 15,000 |
| 2009/08/20 | 247 | 250 | 247 | 248 | 6,000 |
| 2009/08/19 | 245 | 247 | 245 | 247 | 3,000 |
| 2009/08/18 | 247 | 270 | 245 | 255 | 13,000 |
| 2009/08/17 | 267 | 270 | 251 | 251 | 7,000 |
| 2009/08/14 | 295 | 295 | 264 | 282 | 22,000 |
| 2009/08/13 | 345 | 355 | 300 | 300 | 42,000 |
| 2009/08/12 | 324 | 378 | 324 | 345 | 59,000 |
| 2009/08/11 | 226 | 304 | 226 | 304 | 45,000 |
| 2009/08/10 | 204 | 224 | 199 | 224 | 97,000 |
| 2009/08/06 | 174 | 174 | 174 | 174 | 5,000 |
| 2009/08/05 | 174 | 174 | 174 | 174 | 5,000 |
| 2009/08/04 | 171 | 171 | 169 | 169 | 11,000 |
| 2009/08/03 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/07/30 | 169 | 174 | 169 | 174 | 2,000 |
| 2009/07/29 | 169 | 169 | 169 | 169 | 3,000 |
| 2009/07/28 | 165 | 169 | 165 | 169 | 10,000 |
| 2009/07/27 | 165 | 170 | 165 | 170 | 2,000 |
| 2009/07/24 | 168 | 168 | 165 | 165 | 7,000 |
| 2009/07/23 | 169 | 169 | 168 | 168 | 2,000 |
| 2009/07/21 | 161 | 163 | 161 | 162 | 4,000 |
| 2009/07/17 | 175 | 175 | 171 | 171 | 2,000 |
| 2009/07/16 | 171 | 175 | 171 | 175 | 4,000 |
| 2009/07/15 | 170 | 183 | 166 | 181 | 5,000 |
| 2009/07/14 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/07/13 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/07/10 | 175 | 176 | 175 | 175 | 12,000 |
| 2009/07/09 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/07/08 | 182 | 182 | 180 | 180 | 2,000 |
| 2009/07/07 | 185 | 185 | 179 | 179 | 4,000 |
| 2009/07/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/07/03 | 181 | 188 | 181 | 188 | 3,000 |
| 2009/07/02 | 180 | 187 | 179 | 183 | 30,000 |
| 2009/07/01 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/06/29 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/06/26 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/06/25 | 200 | 205 | 200 | 200 | 8,000 |
| 2009/06/19 | 202 | 210 | 202 | 210 | 2,000 |
| 2009/06/18 | 212 | 212 | 212 | 212 | 3,000 |
| 2009/06/17 | 205 | 213 | 203 | 211 | 13,000 |
| 2009/06/16 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/06/15 | 220 | 228 | 213 | 220 | 11,000 |
| 2009/06/12 | 195 | 215 | 194 | 215 | 18,000 |
| 2009/06/11 | 195 | 195 | 190 | 190 | 4,000 |
| 2009/06/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/08 | 200 | 200 | 192 | 199 | 4,000 |
| 2009/06/05 | 182 | 205 | 182 | 205 | 7,000 |
| 2009/06/04 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/06/01 | 192 | 192 | 192 | 192 | 3,000 |
| 2009/05/28 | 191 | 191 | 191 | 191 | 10,000 |
| 2009/05/26 | 195 | 201 | 195 | 201 | 2,000 |
| 2009/05/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/15 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/05/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/13 | 203 | 203 | 200 | 200 | 4,000 |
| 2009/04/30 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/04/28 | 210 | 217 | 210 | 217 | 9,000 |
| 2009/04/27 | 236 | 236 | 230 | 230 | 2,000 |
| 2009/04/24 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/04/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/04/20 | 245 | 245 | 240 | 240 | 5,000 |
| 2009/04/16 | 265 | 265 | 265 | 265 | 3,000 |
| 2009/04/15 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/04/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/04/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/04/07 | 259 | 264 | 259 | 264 | 4,000 |
| 2009/04/06 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/04/03 | 249 | 259 | 239 | 259 | 3,000 |
| 2009/04/02 | 235 | 249 | 235 | 249 | 2,000 |
| 2009/04/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/03/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/03/27 | 225 | 230 | 225 | 230 | 4,000 |
| 2009/03/25 | 215 | 225 | 215 | 225 | 2,000 |
| 2009/03/24 | 210 | 220 | 210 | 220 | 2,000 |
| 2009/03/23 | 221 | 224 | 221 | 224 | 6,000 |
| 2009/03/19 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/03/18 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/03/17 | 220 | 220 | 210 | 210 | 6,000 |
| 2009/03/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/03/11 | 220 | 220 | 214 | 215 | 8,000 |
| 2009/03/10 | 219 | 220 | 219 | 220 | 2,000 |
| 2009/03/09 | 229 | 229 | 210 | 215 | 9,000 |
| 2009/03/06 | 239 | 239 | 239 | 239 | 4,000 |
| 2009/03/05 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/03/04 | 240 | 240 | 220 | 220 | 7,000 |
| 2009/03/03 | 220 | 230 | 220 | 230 | 8,000 |
| 2009/03/02 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/02/27 | 221 | 228 | 220 | 220 | 6,000 |
| 2009/02/26 | 224 | 224 | 219 | 219 | 2,000 |
| 2009/02/25 | 215 | 225 | 210 | 219 | 9,000 |
| 2009/02/24 | 215 | 220 | 215 | 215 | 23,000 |
| 2009/02/23 | 200 | 215 | 200 | 215 | 5,000 |
| 2009/02/13 | 185 | 215 | 185 | 215 | 5,000 |
| 2009/02/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/02/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/01/28 | 230 | 230 | 230 | 230 | 11,000 |
| 2009/01/26 | 229 | 230 | 228 | 230 | 5,000 |
| 2009/01/23 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/01/21 | 220 | 234 | 220 | 224 | 8,000 |
| 2009/01/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/05 | 263 | 263 | 263 | 263 | 1,000 |