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 |
---|---|---|---|---|---|
2014/12/30 | 620 | 620 | 602 | 605 | 20,000 |
2014/12/29 | 594 | 627 | 594 | 620 | 43,000 |
2014/12/26 | 587 | 610 | 583 | 591 | 42,000 |
2014/12/25 | 586 | 589 | 570 | 572 | 44,000 |
2014/12/24 | 595 | 599 | 587 | 593 | 25,000 |
2014/12/22 | 617 | 617 | 588 | 600 | 57,000 |
2014/12/19 | 638 | 639 | 607 | 607 | 31,000 |
2014/12/18 | 620 | 629 | 614 | 629 | 47,000 |
2014/12/17 | 602 | 608 | 584 | 594 | 56,000 |
2014/12/16 | 622 | 622 | 581 | 602 | 115,000 |
2014/12/15 | 640 | 648 | 615 | 620 | 101,000 |
2014/12/12 | 659 | 667 | 651 | 651 | 57,000 |
2014/12/11 | 666 | 679 | 652 | 664 | 112,000 |
2014/12/10 | 665 | 704 | 655 | 696 | 80,000 |
2014/12/09 | 688 | 699 | 671 | 671 | 127,000 |
2014/12/08 | 750 | 757 | 700 | 700 | 176,000 |
2014/12/05 | 759 | 760 | 737 | 747 | 74,000 |
2014/12/04 | 786 | 796 | 734 | 756 | 228,000 |
2014/12/03 | 772 | 773 | 726 | 757 | 146,000 |
2014/12/02 | 805 | 810 | 777 | 781 | 97,000 |
2014/12/01 | 800 | 860 | 782 | 819 | 260,000 |
2014/11/28 | 798 | 798 | 756 | 777 | 103,000 |
2014/11/27 | 771 | 789 | 752 | 768 | 62,000 |
2014/11/26 | 800 | 822 | 760 | 771 | 192,000 |
2014/11/25 | 737 | 799 | 716 | 798 | 193,000 |
2014/11/21 | 710 | 743 | 705 | 743 | 95,000 |
2014/11/20 | 728 | 729 | 703 | 706 | 58,000 |
2014/11/19 | 740 | 744 | 732 | 734 | 103,000 |
2014/11/18 | 700 | 733 | 700 | 729 | 114,000 |
2014/11/17 | 698 | 710 | 671 | 688 | 160,000 |
2014/11/14 | 780 | 782 | 682 | 708 | 298,000 |
2014/11/13 | 720 | 767 | 715 | 755 | 423,000 |
2014/11/12 | 694 | 752 | 682 | 695 | 295,000 |
2014/11/11 | 658 | 718 | 658 | 690 | 140,000 |
2014/11/10 | 650 | 662 | 638 | 655 | 155,000 |
2014/11/07 | 680 | 699 | 660 | 676 | 117,000 |
2014/11/06 | 707 | 710 | 668 | 681 | 159,000 |
2014/11/05 | 687 | 755 | 680 | 701 | 390,000 |
2014/11/04 | 690 | 690 | 624 | 677 | 298,000 |
2014/10/31 | 681 | 720 | 662 | 705 | 239,000 |
2014/10/30 | 728 | 757 | 695 | 706 | 576,000 |
2014/10/29 | 639 | 738 | 639 | 691 | 640,000 |
2014/10/28 | 606 | 660 | 600 | 638 | 259,000 |
2014/10/27 | 615 | 641 | 586 | 609 | 359,000 |
2014/10/24 | 684 | 709 | 592 | 609 | 763,000 |
2014/10/23 | 796 | 917 | 689 | 700 | 1,323,000 |
2014/10/22 | 779 | 849 | 713 | 781 | 790,000 |
2014/10/21 | 717 | 850 | 701 | 779 | 1,382,000 |
2014/10/20 | 645 | 760 | 616 | 702 | 790,000 |
2014/10/17 | 662 | 702 | 622 | 702 | 358,000 |
2014/10/16 | 515 | 651 | 505 | 602 | 353,000 |
2014/10/15 | 636 | 636 | 526 | 551 | 378,000 |
2014/10/14 | 513 | 616 | 487 | 616 | 434,000 |
2014/10/10 | 491 | 516 | 485 | 516 | 80,000 |
2014/10/09 | 506 | 506 | 478 | 501 | 41,000 |
2014/10/08 | 495 | 506 | 494 | 506 | 22,000 |
2014/10/07 | 495 | 500 | 494 | 497 | 28,000 |
2014/10/06 | 496 | 508 | 496 | 502 | 28,000 |
2014/10/03 | 485 | 495 | 477 | 495 | 32,000 |
2014/10/02 | 486 | 493 | 477 | 477 | 56,000 |
2014/10/01 | 508 | 510 | 487 | 494 | 65,000 |
2014/09/30 | 515 | 527 | 493 | 518 | 105,000 |
2014/09/29 | 515 | 531 | 513 | 519 | 50,000 |
2014/09/26 | 523 | 525 | 508 | 514 | 64,000 |
2014/09/25 | 527 | 536 | 525 | 527 | 46,000 |
2014/09/24 | 556 | 556 | 528 | 533 | 93,000 |
2014/09/22 | 570 | 570 | 555 | 560 | 37,000 |
2014/09/19 | 574 | 574 | 550 | 571 | 45,000 |
2014/09/18 | 564 | 582 | 564 | 571 | 50,000 |
2014/09/17 | 570 | 575 | 551 | 564 | 80,000 |
2014/09/16 | 545 | 577 | 545 | 577 | 100,000 |
2014/09/12 | 539 | 558 | 526 | 555 | 99,000 |
2014/09/11 | 553 | 612 | 545 | 548 | 567,000 |
2014/09/10 | 543 | 543 | 521 | 523 | 157,000 |
2014/09/09 | 577 | 577 | 541 | 547 | 155,000 |
2014/09/08 | 594 | 603 | 571 | 577 | 123,000 |
2014/09/05 | 589 | 614 | 571 | 594 | 359,000 |
2014/09/04 | 673 | 673 | 599 | 599 | 641,000 |
2014/09/03 | 930 | 930 | 661 | 699 | 1,384,000 |
2014/09/02 | 715 | 780 | 701 | 780 | 498,000 |
2014/09/01 | 580 | 680 | 580 | 680 | 328,000 |
2014/08/29 | 630 | 665 | 542 | 580 | 241,000 |
2014/08/28 | 530 | 620 | 527 | 620 | 445,000 |
2014/08/27 | 525 | 526 | 474 | 520 | 204,000 |
2014/08/26 | 507 | 566 | 502 | 540 | 499,000 |
2014/08/25 | 430 | 486 | 430 | 486 | 159,000 |
2014/08/22 | 426 | 426 | 406 | 406 | 12,000 |
2014/08/21 | 404 | 420 | 397 | 414 | 25,000 |
2014/08/20 | 398 | 404 | 396 | 396 | 9,000 |
2014/08/19 | 405 | 423 | 400 | 406 | 31,000 |
2014/08/18 | 377 | 404 | 377 | 404 | 44,000 |
2014/08/15 | 383 | 383 | 368 | 375 | 37,000 |
2014/08/14 | 393 | 397 | 363 | 381 | 95,000 |
2014/08/13 | 408 | 408 | 393 | 393 | 30,000 |
2014/08/12 | 421 | 421 | 421 | 421 | 2,000 |
2014/08/11 | 417 | 445 | 400 | 445 | 27,000 |
2014/08/08 | 448 | 448 | 400 | 417 | 21,000 |
2014/08/07 | 443 | 448 | 438 | 446 | 28,000 |
2014/08/06 | 462 | 465 | 420 | 458 | 84,000 |
2014/08/05 | 435 | 483 | 393 | 454 | 258,000 |
2014/08/04 | 360 | 440 | 360 | 440 | 50,000 |
2014/08/01 | 359 | 360 | 358 | 360 | 26,000 |
2014/07/30 | 362 | 363 | 359 | 363 | 6,000 |
2014/07/29 | 365 | 369 | 356 | 360 | 30,000 |
2014/07/28 | 361 | 361 | 357 | 357 | 6,000 |
2014/07/25 | 359 | 361 | 359 | 361 | 11,000 |
2014/07/24 | 359 | 359 | 359 | 359 | 1,000 |
2014/07/23 | 356 | 356 | 355 | 355 | 3,000 |
2014/07/22 | 357 | 361 | 357 | 361 | 2,000 |
2014/07/18 | 359 | 360 | 353 | 357 | 8,000 |
2014/07/17 | 362 | 362 | 360 | 360 | 8,000 |
2014/07/16 | 368 | 368 | 365 | 365 | 10,000 |
2014/07/15 | 370 | 375 | 369 | 369 | 6,000 |
2014/07/14 | 363 | 371 | 363 | 371 | 10,000 |
2014/07/11 | 365 | 371 | 362 | 371 | 18,000 |
2014/07/10 | 365 | 369 | 365 | 365 | 7,000 |
2014/07/09 | 365 | 370 | 360 | 370 | 21,000 |
2014/07/08 | 363 | 369 | 359 | 366 | 29,000 |
2014/07/07 | 365 | 370 | 365 | 368 | 13,000 |
2014/07/04 | 369 | 369 | 363 | 364 | 16,000 |
2014/07/03 | 373 | 373 | 366 | 368 | 17,000 |
2014/07/02 | 375 | 380 | 372 | 380 | 15,000 |
2014/07/01 | 373 | 380 | 373 | 373 | 9,000 |
2014/06/30 | 374 | 380 | 365 | 380 | 18,000 |
2014/06/27 | 370 | 372 | 368 | 368 | 9,000 |
2014/06/26 | 369 | 371 | 369 | 370 | 5,000 |
2014/06/25 | 369 | 369 | 369 | 369 | 1,000 |
2014/06/24 | 370 | 370 | 368 | 370 | 9,000 |
2014/06/23 | 370 | 370 | 370 | 370 | 5,000 |
2014/06/20 | 373 | 374 | 370 | 370 | 15,000 |
2014/06/19 | 382 | 382 | 366 | 373 | 30,000 |
2014/06/18 | 381 | 387 | 380 | 383 | 26,000 |
2014/06/17 | 382 | 382 | 377 | 380 | 7,000 |
2014/06/16 | 379 | 383 | 375 | 383 | 28,000 |
2014/06/13 | 389 | 397 | 369 | 375 | 74,000 |
2014/06/12 | 385 | 399 | 385 | 388 | 124,000 |
2014/06/11 | 420 | 440 | 413 | 433 | 72,000 |
2014/06/10 | 395 | 412 | 395 | 412 | 23,000 |
2014/06/09 | 396 | 396 | 390 | 393 | 9,000 |
2014/06/06 | 386 | 392 | 384 | 391 | 21,000 |
2014/06/05 | 401 | 401 | 390 | 390 | 16,000 |
2014/06/04 | 396 | 410 | 396 | 407 | 16,000 |
2014/06/03 | 388 | 405 | 388 | 396 | 14,000 |
2014/06/02 | 388 | 388 | 380 | 384 | 20,000 |
2014/05/30 | 387 | 387 | 382 | 382 | 5,000 |
2014/05/29 | 389 | 389 | 381 | 381 | 17,000 |
2014/05/28 | 361 | 385 | 361 | 374 | 53,000 |
2014/05/27 | 368 | 368 | 355 | 356 | 48,000 |
2014/05/26 | 354 | 355 | 350 | 352 | 8,000 |
2014/05/23 | 354 | 360 | 340 | 354 | 20,000 |
2014/05/22 | 360 | 361 | 353 | 354 | 20,000 |
2014/05/20 | 358 | 366 | 353 | 362 | 42,000 |
2014/05/19 | 370 | 375 | 357 | 357 | 30,000 |
2014/05/16 | 377 | 377 | 370 | 371 | 5,000 |
2014/05/15 | 387 | 387 | 374 | 377 | 11,000 |
2014/05/14 | 371 | 379 | 363 | 379 | 11,000 |
2014/05/13 | 383 | 383 | 370 | 373 | 32,000 |
2014/05/12 | 380 | 404 | 380 | 380 | 73,000 |
2014/05/09 | 384 | 388 | 380 | 380 | 23,000 |
2014/05/08 | 390 | 393 | 382 | 382 | 21,000 |
2014/05/07 | 388 | 388 | 385 | 385 | 6,000 |
2014/05/01 | 390 | 394 | 388 | 392 | 15,000 |
2014/04/30 | 392 | 392 | 387 | 387 | 9,000 |
2014/04/28 | 395 | 395 | 391 | 392 | 14,000 |
2014/04/25 | 401 | 403 | 395 | 395 | 18,000 |
2014/04/24 | 415 | 415 | 405 | 406 | 19,000 |
2014/04/23 | 421 | 421 | 420 | 420 | 3,000 |
2014/04/22 | 440 | 440 | 415 | 415 | 25,000 |
2014/04/21 | 422 | 445 | 412 | 445 | 11,000 |
2014/04/18 | 425 | 426 | 420 | 422 | 10,000 |
2014/04/17 | 409 | 418 | 408 | 418 | 20,000 |
2014/04/16 | 398 | 403 | 395 | 403 | 8,000 |
2014/04/15 | 408 | 409 | 393 | 393 | 22,000 |
2014/04/14 | 398 | 398 | 392 | 392 | 2,000 |
2014/04/11 | 400 | 403 | 387 | 398 | 33,000 |
2014/04/10 | 411 | 420 | 410 | 413 | 43,000 |
2014/04/09 | 431 | 431 | 393 | 400 | 41,000 |
2014/04/08 | 427 | 446 | 419 | 431 | 43,000 |
2014/04/07 | 427 | 443 | 427 | 435 | 18,000 |
2014/04/04 | 429 | 441 | 427 | 435 | 34,000 |
2014/04/03 | 431 | 432 | 424 | 429 | 16,000 |
2014/04/02 | 445 | 445 | 423 | 434 | 33,000 |
2014/04/01 | 443 | 474 | 443 | 444 | 59,000 |
2014/03/31 | 411 | 448 | 410 | 447 | 32,000 |
2014/03/28 | 409 | 413 | 400 | 412 | 33,000 |
2014/03/27 | 416 | 416 | 400 | 407 | 20,000 |
2014/03/26 | 418 | 438 | 412 | 416 | 55,000 |
2014/03/25 | 450 | 450 | 405 | 439 | 127,000 |
2014/03/24 | 488 | 488 | 440 | 452 | 90,000 |
2014/03/20 | 450 | 488 | 423 | 488 | 99,000 |
2014/03/19 | 414 | 489 | 414 | 450 | 225,000 |
2014/03/18 | 392 | 410 | 391 | 410 | 47,000 |
2014/03/17 | 388 | 406 | 385 | 388 | 36,000 |
2014/03/14 | 391 | 404 | 388 | 396 | 50,000 |
2014/03/13 | 445 | 445 | 401 | 407 | 237,000 |
2014/03/12 | 410 | 490 | 410 | 470 | 455,000 |
2014/03/11 | 418 | 418 | 390 | 410 | 84,000 |
2014/03/10 | 408 | 430 | 408 | 416 | 60,000 |
2014/03/07 | 395 | 411 | 395 | 408 | 52,000 |
2014/03/06 | 402 | 422 | 378 | 403 | 336,000 |
2014/03/05 | 357 | 430 | 355 | 430 | 246,000 |
2014/03/04 | 353 | 355 | 347 | 350 | 13,000 |
2014/03/03 | 332 | 358 | 318 | 357 | 38,000 |
2014/02/28 | 346 | 346 | 332 | 338 | 27,000 |
2014/02/27 | 352 | 355 | 346 | 346 | 21,000 |
2014/02/26 | 345 | 360 | 339 | 344 | 47,000 |
2014/02/25 | 360 | 360 | 340 | 340 | 44,000 |
2014/02/24 | 350 | 367 | 342 | 363 | 24,000 |
2014/02/21 | 350 | 350 | 338 | 342 | 13,000 |
2014/02/20 | 369 | 369 | 338 | 344 | 28,000 |
2014/02/19 | 359 | 369 | 342 | 369 | 49,000 |
2014/02/18 | 327 | 399 | 327 | 369 | 81,000 |
2014/02/17 | 305 | 344 | 305 | 335 | 42,000 |
2014/02/14 | 325 | 329 | 303 | 306 | 55,000 |
2014/02/13 | 328 | 328 | 319 | 321 | 19,000 |
2014/02/12 | 333 | 333 | 328 | 330 | 7,000 |
2014/02/10 | 324 | 337 | 324 | 332 | 12,000 |
2014/02/07 | 322 | 324 | 317 | 321 | 14,000 |
2014/02/06 | 316 | 323 | 315 | 322 | 13,000 |
2014/02/05 | 300 | 315 | 300 | 308 | 14,000 |
2014/02/04 | 296 | 301 | 282 | 291 | 33,000 |
2014/02/03 | 328 | 328 | 315 | 315 | 17,000 |
2014/01/31 | 325 | 330 | 312 | 316 | 74,000 |
2014/01/30 | 358 | 358 | 336 | 338 | 23,000 |
2014/01/29 | 355 | 363 | 355 | 359 | 17,000 |
2014/01/28 | 349 | 355 | 348 | 354 | 22,000 |
2014/01/27 | 342 | 347 | 341 | 347 | 30,000 |
2014/01/24 | 372 | 374 | 365 | 365 | 15,000 |
2014/01/23 | 395 | 395 | 381 | 381 | 26,000 |
2014/01/22 | 371 | 400 | 371 | 395 | 30,000 |
2014/01/21 | 374 | 380 | 370 | 370 | 25,000 |
2014/01/20 | 387 | 387 | 373 | 376 | 27,000 |
2014/01/17 | 395 | 396 | 385 | 389 | 30,000 |
2014/01/16 | 395 | 405 | 395 | 400 | 27,000 |
2014/01/15 | 401 | 417 | 378 | 395 | 87,000 |
2014/01/14 | 397 | 411 | 394 | 398 | 90,000 |
2014/01/10 | 448 | 449 | 427 | 429 | 119,000 |
2014/01/09 | 433 | 498 | 411 | 464 | 379,000 |
2014/01/08 | 466 | 538 | 402 | 449 | 1,060,000 |
2014/01/07 | 458 | 458 | 458 | 458 | 236,000 |
2014/01/06 | 298 | 378 | 285 | 378 | 158,000 |