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 |
---|---|---|---|---|---|
2013/12/30 | 295 | 339 | 285 | 298 | 126,000 |
2013/12/27 | 275 | 275 | 275 | 275 | 8,000 |
2013/12/26 | 270 | 277 | 268 | 273 | 21,000 |
2013/12/25 | 267 | 300 | 266 | 275 | 97,000 |
2013/12/24 | 271 | 276 | 265 | 265 | 27,000 |
2013/12/20 | 266 | 267 | 266 | 267 | 3,000 |
2013/12/19 | 274 | 274 | 266 | 266 | 14,000 |
2013/12/18 | 272 | 272 | 271 | 271 | 2,000 |
2013/12/17 | 274 | 274 | 273 | 273 | 11,000 |
2013/12/16 | 278 | 278 | 275 | 275 | 20,000 |
2013/12/13 | 280 | 280 | 280 | 280 | 6,000 |
2013/12/12 | 282 | 282 | 280 | 280 | 20,000 |
2013/12/11 | 283 | 286 | 282 | 286 | 24,000 |
2013/12/10 | 281 | 283 | 280 | 283 | 11,000 |
2013/12/09 | 282 | 283 | 281 | 281 | 19,000 |
2013/12/06 | 287 | 289 | 280 | 281 | 52,000 |
2013/12/05 | 302 | 310 | 283 | 285 | 137,000 |
2013/12/04 | 270 | 270 | 270 | 270 | 2,000 |
2013/12/03 | 266 | 269 | 266 | 269 | 7,000 |
2013/12/02 | 270 | 271 | 268 | 268 | 4,000 |
2013/11/29 | 269 | 269 | 267 | 267 | 4,000 |
2013/11/28 | 268 | 269 | 268 | 269 | 4,000 |
2013/11/27 | 268 | 268 | 268 | 268 | 1,000 |
2013/11/26 | 269 | 270 | 266 | 270 | 15,000 |
2013/11/25 | 271 | 271 | 270 | 271 | 7,000 |
2013/11/22 | 275 | 275 | 275 | 275 | 2,000 |
2013/11/21 | 271 | 271 | 271 | 271 | 5,000 |
2013/11/20 | 266 | 270 | 265 | 270 | 12,000 |
2013/11/18 | 274 | 277 | 273 | 273 | 5,000 |
2013/11/15 | 270 | 271 | 270 | 271 | 2,000 |
2013/11/14 | 270 | 270 | 270 | 270 | 2,000 |
2013/11/13 | 269 | 269 | 269 | 269 | 3,000 |
2013/11/12 | 269 | 270 | 269 | 270 | 3,000 |
2013/11/11 | 270 | 270 | 268 | 268 | 4,000 |
2013/11/07 | 272 | 272 | 271 | 271 | 6,000 |
2013/11/06 | 271 | 272 | 271 | 272 | 2,000 |
2013/11/05 | 274 | 274 | 274 | 274 | 1,000 |
2013/11/01 | 276 | 276 | 276 | 276 | 1,000 |
2013/10/31 | 285 | 285 | 285 | 285 | 1,000 |
2013/10/29 | 285 | 285 | 285 | 285 | 4,000 |
2013/10/28 | 281 | 283 | 281 | 283 | 7,000 |
2013/10/25 | 276 | 281 | 276 | 281 | 2,000 |
2013/10/24 | 276 | 276 | 276 | 276 | 2,000 |
2013/10/23 | 276 | 276 | 276 | 276 | 1,000 |
2013/10/22 | 276 | 276 | 276 | 276 | 2,000 |
2013/10/17 | 284 | 284 | 283 | 284 | 3,000 |
2013/10/15 | 284 | 284 | 284 | 284 | 1,000 |
2013/10/11 | 284 | 284 | 284 | 284 | 1,000 |
2013/10/10 | 276 | 276 | 276 | 276 | 1,000 |
2013/10/09 | 268 | 268 | 268 | 268 | 2,000 |
2013/10/08 | 272 | 272 | 265 | 268 | 10,000 |
2013/10/07 | 283 | 283 | 280 | 280 | 10,000 |
2013/10/04 | 282 | 283 | 282 | 283 | 3,000 |
2013/10/03 | 284 | 286 | 284 | 286 | 16,000 |
2013/10/02 | 295 | 295 | 282 | 282 | 5,000 |
2013/10/01 | 288 | 288 | 288 | 288 | 1,000 |
2013/09/30 | 294 | 298 | 294 | 298 | 10,000 |
2013/09/27 | 294 | 294 | 294 | 294 | 3,000 |
2013/09/26 | 282 | 282 | 282 | 282 | 3,000 |
2013/09/25 | 287 | 287 | 282 | 285 | 8,000 |
2013/09/24 | 285 | 285 | 285 | 285 | 3,000 |
2013/09/20 | 295 | 295 | 286 | 290 | 6,000 |
2013/09/19 | 292 | 295 | 292 | 295 | 3,000 |
2013/09/18 | 292 | 293 | 292 | 292 | 3,000 |
2013/09/17 | 292 | 299 | 291 | 292 | 13,000 |
2013/09/13 | 294 | 294 | 291 | 292 | 8,000 |
2013/09/12 | 285 | 296 | 280 | 294 | 97,000 |
2013/09/11 | 314 | 333 | 310 | 333 | 40,000 |
2013/09/10 | 296 | 314 | 296 | 306 | 27,000 |
2013/09/09 | 291 | 297 | 291 | 297 | 3,000 |
2013/09/06 | 297 | 298 | 275 | 275 | 7,000 |
2013/09/05 | 281 | 281 | 281 | 281 | 3,000 |
2013/09/03 | 270 | 270 | 270 | 270 | 1,000 |
2013/09/02 | 297 | 300 | 272 | 278 | 23,000 |
2013/08/30 | 283 | 283 | 283 | 283 | 14,000 |
2013/08/29 | 282 | 284 | 280 | 283 | 21,000 |
2013/08/28 | 274 | 280 | 274 | 280 | 18,000 |
2013/08/27 | 272 | 272 | 272 | 272 | 1,000 |
2013/08/26 | 277 | 278 | 277 | 278 | 5,000 |
2013/08/23 | 262 | 270 | 262 | 270 | 3,000 |
2013/08/22 | 260 | 261 | 260 | 261 | 3,000 |
2013/08/19 | 260 | 260 | 260 | 260 | 6,000 |
2013/08/16 | 260 | 260 | 260 | 260 | 2,000 |
2013/08/14 | 260 | 260 | 260 | 260 | 6,000 |
2013/08/12 | 264 | 264 | 255 | 255 | 11,000 |
2013/08/07 | 257 | 265 | 257 | 265 | 3,000 |
2013/08/06 | 270 | 270 | 265 | 265 | 7,000 |
2013/08/05 | 264 | 264 | 262 | 262 | 8,000 |
2013/08/01 | 270 | 275 | 270 | 275 | 2,000 |
2013/07/31 | 274 | 274 | 274 | 274 | 2,000 |
2013/07/30 | 270 | 270 | 270 | 270 | 1,000 |
2013/07/29 | 273 | 273 | 262 | 262 | 28,000 |
2013/07/26 | 261 | 272 | 261 | 272 | 14,000 |
2013/07/25 | 256 | 260 | 256 | 260 | 8,000 |
2013/07/24 | 272 | 272 | 264 | 264 | 2,000 |
2013/07/23 | 264 | 264 | 264 | 264 | 5,000 |
2013/07/19 | 272 | 272 | 265 | 265 | 11,000 |
2013/07/18 | 278 | 278 | 272 | 274 | 10,000 |
2013/07/17 | 273 | 278 | 273 | 278 | 9,000 |
2013/07/16 | 268 | 270 | 268 | 269 | 7,000 |
2013/07/12 | 264 | 265 | 260 | 260 | 3,000 |
2013/07/11 | 259 | 259 | 259 | 259 | 4,000 |
2013/07/10 | 259 | 259 | 258 | 259 | 8,000 |
2013/07/09 | 256 | 256 | 255 | 255 | 3,000 |
2013/07/08 | 260 | 260 | 260 | 260 | 1,000 |
2013/07/05 | 254 | 261 | 254 | 261 | 5,000 |
2013/07/03 | 251 | 251 | 251 | 251 | 1,000 |
2013/07/02 | 252 | 255 | 252 | 254 | 7,000 |
2013/07/01 | 250 | 264 | 249 | 249 | 10,000 |
2013/06/28 | 247 | 248 | 247 | 248 | 7,000 |
2013/06/27 | 247 | 247 | 247 | 247 | 1,000 |
2013/06/26 | 255 | 255 | 249 | 249 | 5,000 |
2013/06/25 | 257 | 257 | 240 | 240 | 22,000 |
2013/06/24 | 259 | 259 | 251 | 258 | 28,000 |
2013/06/21 | 260 | 260 | 250 | 250 | 15,000 |
2013/06/14 | 289 | 289 | 283 | 283 | 3,000 |
2013/06/13 | 299 | 299 | 268 | 285 | 62,000 |
2013/06/12 | 277 | 293 | 261 | 293 | 23,000 |
2013/06/11 | 256 | 270 | 256 | 270 | 8,000 |
2013/06/10 | 232 | 256 | 231 | 256 | 5,000 |
2013/06/07 | 253 | 254 | 217 | 217 | 12,000 |
2013/06/06 | 260 | 260 | 253 | 253 | 4,000 |
2013/06/04 | 267 | 267 | 266 | 266 | 5,000 |
2013/06/03 | 265 | 265 | 265 | 265 | 4,000 |
2013/05/30 | 267 | 267 | 265 | 265 | 6,000 |
2013/05/29 | 270 | 270 | 267 | 267 | 6,000 |
2013/05/28 | 260 | 265 | 260 | 265 | 2,000 |
2013/05/27 | 266 | 266 | 260 | 260 | 8,000 |
2013/05/24 | 272 | 275 | 270 | 270 | 12,000 |
2013/05/23 | 281 | 281 | 279 | 279 | 3,000 |
2013/05/22 | 281 | 288 | 281 | 283 | 30,000 |
2013/05/21 | 278 | 285 | 278 | 280 | 24,000 |
2013/05/20 | 277 | 279 | 277 | 278 | 10,000 |
2013/05/17 | 276 | 276 | 275 | 275 | 2,000 |
2013/05/16 | 274 | 274 | 265 | 274 | 5,000 |
2013/05/14 | 280 | 280 | 274 | 279 | 9,000 |
2013/05/13 | 278 | 280 | 278 | 278 | 7,000 |
2013/05/10 | 272 | 272 | 270 | 272 | 12,000 |
2013/05/09 | 279 | 279 | 275 | 275 | 5,000 |
2013/05/08 | 275 | 279 | 275 | 279 | 5,000 |
2013/05/07 | 274 | 274 | 270 | 270 | 11,000 |
2013/05/02 | 270 | 270 | 270 | 270 | 4,000 |
2013/05/01 | 270 | 275 | 268 | 268 | 8,000 |
2013/04/30 | 276 | 276 | 269 | 269 | 12,000 |
2013/04/26 | 280 | 280 | 280 | 280 | 8,000 |
2013/04/25 | 279 | 283 | 278 | 280 | 20,000 |
2013/04/24 | 287 | 287 | 282 | 283 | 8,000 |
2013/04/23 | 284 | 288 | 283 | 285 | 15,000 |
2013/04/22 | 288 | 288 | 285 | 285 | 11,000 |
2013/04/19 | 281 | 285 | 281 | 285 | 2,000 |
2013/04/18 | 287 | 287 | 279 | 284 | 8,000 |
2013/04/17 | 280 | 288 | 280 | 285 | 17,000 |
2013/04/16 | 288 | 288 | 280 | 285 | 5,000 |
2013/04/15 | 284 | 288 | 280 | 288 | 11,000 |
2013/04/12 | 277 | 284 | 277 | 284 | 10,000 |
2013/04/11 | 275 | 283 | 275 | 278 | 13,000 |
2013/04/10 | 273 | 273 | 273 | 273 | 5,000 |
2013/04/09 | 275 | 277 | 273 | 273 | 9,000 |
2013/04/08 | 265 | 286 | 265 | 272 | 11,000 |
2013/04/05 | 273 | 273 | 256 | 261 | 15,000 |
2013/04/04 | 269 | 269 | 254 | 264 | 38,000 |
2013/04/02 | 262 | 266 | 262 | 266 | 5,000 |
2013/04/01 | 285 | 285 | 275 | 275 | 6,000 |
2013/03/29 | 288 | 288 | 288 | 288 | 2,000 |
2013/03/28 | 291 | 291 | 280 | 288 | 17,000 |
2013/03/27 | 281 | 299 | 280 | 291 | 19,000 |
2013/03/26 | 275 | 279 | 275 | 279 | 5,000 |
2013/03/25 | 271 | 273 | 271 | 273 | 4,000 |
2013/03/22 | 272 | 272 | 267 | 270 | 8,000 |
2013/03/21 | 262 | 268 | 262 | 268 | 10,000 |
2013/03/19 | 263 | 265 | 262 | 262 | 7,000 |
2013/03/18 | 265 | 279 | 261 | 261 | 14,000 |
2013/03/15 | 265 | 265 | 257 | 260 | 15,000 |
2013/03/14 | 267 | 267 | 267 | 267 | 2,000 |
2013/03/13 | 265 | 265 | 265 | 265 | 2,000 |
2013/03/12 | 270 | 273 | 265 | 265 | 9,000 |
2013/03/11 | 266 | 273 | 266 | 273 | 13,000 |
2013/03/08 | 263 | 269 | 263 | 269 | 15,000 |
2013/03/07 | 281 | 281 | 261 | 266 | 31,000 |
2013/03/06 | 280 | 288 | 280 | 284 | 22,000 |
2013/03/05 | 269 | 280 | 263 | 280 | 22,000 |
2013/03/04 | 269 | 269 | 269 | 269 | 6,000 |
2013/03/01 | 252 | 256 | 251 | 251 | 8,000 |
2013/02/28 | 258 | 258 | 255 | 255 | 6,000 |
2013/02/27 | 261 | 261 | 258 | 258 | 4,000 |
2013/02/26 | 259 | 263 | 259 | 260 | 7,000 |
2013/02/25 | 254 | 258 | 254 | 258 | 3,000 |
2013/02/22 | 250 | 253 | 250 | 253 | 3,000 |
2013/02/21 | 252 | 256 | 252 | 252 | 7,000 |
2013/02/20 | 251 | 256 | 251 | 256 | 18,000 |
2013/02/19 | 241 | 265 | 241 | 265 | 2,000 |
2013/02/18 | 233 | 233 | 233 | 233 | 1,000 |
2013/02/15 | 237 | 239 | 231 | 231 | 23,000 |
2013/02/14 | 245 | 245 | 239 | 239 | 16,000 |
2013/02/13 | 242 | 242 | 242 | 242 | 13,000 |
2013/02/12 | 244 | 246 | 244 | 244 | 16,000 |
2013/02/08 | 244 | 244 | 243 | 243 | 7,000 |
2013/02/07 | 248 | 248 | 242 | 246 | 8,000 |
2013/02/06 | 240 | 244 | 240 | 244 | 11,000 |
2013/02/05 | 249 | 250 | 245 | 245 | 12,000 |
2013/02/04 | 244 | 244 | 243 | 243 | 4,000 |
2013/02/01 | 241 | 241 | 233 | 234 | 7,000 |
2013/01/31 | 242 | 242 | 235 | 237 | 12,000 |
2013/01/30 | 243 | 243 | 241 | 241 | 6,000 |
2013/01/29 | 253 | 253 | 241 | 241 | 19,000 |
2013/01/28 | 241 | 253 | 241 | 253 | 7,000 |
2013/01/25 | 241 | 241 | 241 | 241 | 5,000 |
2013/01/24 | 237 | 238 | 237 | 238 | 2,000 |
2013/01/23 | 238 | 238 | 238 | 238 | 2,000 |
2013/01/22 | 244 | 244 | 243 | 243 | 2,000 |
2013/01/21 | 245 | 245 | 244 | 244 | 4,000 |
2013/01/18 | 237 | 237 | 237 | 237 | 1,000 |
2013/01/17 | 237 | 239 | 233 | 237 | 7,000 |
2013/01/16 | 250 | 250 | 245 | 245 | 6,000 |
2013/01/15 | 257 | 258 | 250 | 250 | 4,000 |
2013/01/11 | 248 | 258 | 248 | 258 | 4,000 |
2013/01/10 | 241 | 241 | 241 | 241 | 2,000 |
2013/01/09 | 238 | 238 | 238 | 238 | 2,000 |
2013/01/08 | 249 | 249 | 245 | 245 | 2,000 |
2013/01/07 | 246 | 249 | 245 | 249 | 4,000 |
2013/01/04 | 244 | 245 | 244 | 245 | 4,000 |