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 |
---|---|---|---|---|---|
2015/12/30 | 519 | 519 | 500 | 505 | 11,500 |
2015/12/29 | 506 | 513 | 505 | 510 | 9,200 |
2015/12/28 | 500 | 522 | 498 | 506 | 30,500 |
2015/12/25 | 490 | 500 | 481 | 497 | 31,200 |
2015/12/24 | 477 | 557 | 477 | 480 | 195,200 |
2015/12/22 | 480 | 480 | 474 | 479 | 22,300 |
2015/12/21 | 490 | 490 | 476 | 481 | 37,200 |
2015/12/18 | 506 | 516 | 495 | 500 | 32,900 |
2015/12/17 | 500 | 517 | 499 | 513 | 29,200 |
2015/12/16 | 505 | 505 | 494 | 495 | 19,100 |
2015/12/15 | 502 | 512 | 496 | 497 | 25,300 |
2015/12/14 | 507 | 517 | 493 | 508 | 49,200 |
2015/12/11 | 539 | 560 | 526 | 527 | 61,500 |
2015/12/10 | 536 | 537 | 519 | 520 | 23,400 |
2015/12/09 | 537 | 558 | 534 | 539 | 24,900 |
2015/12/08 | 540 | 554 | 533 | 542 | 45,900 |
2015/12/07 | 540 | 549 | 531 | 531 | 26,500 |
2015/12/04 | 533 | 552 | 533 | 540 | 18,700 |
2015/12/03 | 564 | 564 | 537 | 553 | 15,300 |
2015/12/02 | 545 | 564 | 537 | 564 | 22,000 |
2015/12/01 | 544 | 546 | 537 | 543 | 16,300 |
2015/11/30 | 560 | 560 | 541 | 547 | 9,800 |
2015/11/27 | 552 | 555 | 542 | 546 | 27,200 |
2015/11/26 | 556 | 570 | 545 | 552 | 43,000 |
2015/11/25 | 536 | 568 | 527 | 561 | 58,100 |
2015/11/24 | 526 | 542 | 521 | 540 | 54,500 |
2015/11/20 | 522 | 536 | 510 | 516 | 76,900 |
2015/11/19 | 470 | 546 | 470 | 502 | 308,100 |
2015/11/18 | 469 | 469 | 465 | 466 | 14,100 |
2015/11/17 | 468 | 469 | 462 | 466 | 12,400 |
2015/11/16 | 474 | 474 | 456 | 468 | 10,000 |
2015/11/13 | 473 | 478 | 470 | 478 | 9,000 |
2015/11/12 | 475 | 483 | 475 | 478 | 3,600 |
2015/11/11 | 475 | 479 | 472 | 476 | 3,200 |
2015/11/10 | 478 | 478 | 473 | 475 | 1,900 |
2015/11/09 | 472 | 479 | 471 | 473 | 2,900 |
2015/11/06 | 466 | 476 | 466 | 471 | 8,700 |
2015/11/05 | 480 | 480 | 473 | 473 | 5,900 |
2015/11/04 | 478 | 485 | 478 | 480 | 5,300 |
2015/11/02 | 479 | 486 | 479 | 485 | 3,700 |
2015/10/30 | 480 | 480 | 468 | 479 | 7,800 |
2015/10/29 | 490 | 490 | 479 | 479 | 4,500 |
2015/10/28 | 500 | 500 | 482 | 482 | 6,000 |
2015/10/27 | 492 | 492 | 483 | 490 | 5,900 |
2015/10/26 | 487 | 492 | 487 | 492 | 5,600 |
2015/10/23 | 488 | 497 | 480 | 485 | 12,200 |
2015/10/22 | 500 | 500 | 486 | 488 | 5,500 |
2015/10/21 | 486 | 489 | 485 | 488 | 3,100 |
2015/10/20 | 495 | 495 | 483 | 484 | 1,800 |
2015/10/19 | 495 | 496 | 484 | 487 | 3,600 |
2015/10/16 | 496 | 499 | 485 | 495 | 10,000 |
2015/10/15 | 496 | 503 | 491 | 501 | 13,600 |
2015/10/14 | 495 | 515 | 491 | 509 | 21,500 |
2015/10/13 | 499 | 515 | 499 | 501 | 7,600 |
2015/10/09 | 500 | 504 | 496 | 500 | 5,400 |
2015/10/08 | 480 | 494 | 479 | 490 | 5,400 |
2015/10/07 | 482 | 490 | 476 | 480 | 11,700 |
2015/10/06 | 473 | 494 | 473 | 481 | 10,900 |
2015/10/05 | 462 | 483 | 461 | 471 | 5,900 |
2015/10/02 | 465 | 469 | 457 | 468 | 8,000 |
2015/10/01 | 451 | 477 | 451 | 458 | 11,100 |
2015/09/30 | 460 | 465 | 448 | 448 | 34,700 |
2015/09/29 | 480 | 480 | 457 | 465 | 36,500 |
2015/09/28 | 483 | 489 | 470 | 478 | 20,100 |
2015/09/25 | 480 | 485 | 470 | 482 | 20,900 |
2015/09/24 | 476 | 485 | 475 | 478 | 20,000 |
2015/09/18 | 480 | 498 | 479 | 492 | 26,500 |
2015/09/17 | 500 | 500 | 486 | 488 | 12,900 |
2015/09/16 | 505 | 505 | 490 | 492 | 10,600 |
2015/09/15 | 502 | 504 | 490 | 493 | 23,800 |
2015/09/14 | 527 | 528 | 500 | 506 | 20,700 |
2015/09/11 | 515 | 535 | 500 | 529 | 80,100 |
2015/09/10 | 528 | 560 | 515 | 555 | 27,000 |
2015/09/09 | 520 | 530 | 517 | 530 | 12,600 |
2015/09/08 | 525 | 525 | 503 | 510 | 9,500 |
2015/09/07 | 475 | 510 | 470 | 510 | 4,800 |
2015/09/04 | 512 | 512 | 481 | 491 | 7,000 |
2015/09/03 | 522 | 526 | 505 | 512 | 4,500 |
2015/09/02 | 509 | 529 | 492 | 522 | 11,700 |
2015/09/01 | 523 | 534 | 508 | 508 | 30,900 |
2015/08/31 | 518 | 524 | 508 | 523 | 18,200 |
2015/08/28 | 498 | 519 | 496 | 508 | 19,300 |
2015/08/27 | 472 | 487 | 472 | 481 | 13,700 |
2015/08/26 | 445 | 474 | 442 | 472 | 16,300 |
2015/08/25 | 410 | 495 | 406 | 441 | 42,000 |
2015/08/24 | 515 | 515 | 460 | 466 | 57,400 |
2015/08/21 | 526 | 543 | 520 | 540 | 14,900 |
2015/08/20 | 545 | 545 | 533 | 533 | 7,000 |
2015/08/19 | 544 | 545 | 532 | 545 | 10,200 |
2015/08/18 | 543 | 544 | 530 | 544 | 12,100 |
2015/08/17 | 557 | 557 | 535 | 538 | 37,200 |
2015/08/14 | 551 | 565 | 543 | 562 | 12,300 |
2015/08/13 | 536 | 550 | 536 | 550 | 11,200 |
2015/08/12 | 540 | 547 | 535 | 536 | 17,000 |
2015/08/11 | 550 | 563 | 535 | 538 | 29,000 |
2015/08/10 | 565 | 566 | 540 | 560 | 31,200 |
2015/08/07 | 578 | 578 | 568 | 569 | 6,700 |
2015/08/06 | 574 | 575 | 567 | 575 | 5,800 |
2015/08/05 | 569 | 572 | 565 | 572 | 4,800 |
2015/08/04 | 564 | 576 | 557 | 567 | 8,500 |
2015/08/03 | 569 | 572 | 563 | 568 | 7,500 |
2015/07/31 | 589 | 589 | 570 | 570 | 18,000 |
2015/07/30 | 579 | 587 | 579 | 587 | 3,000 |
2015/07/29 | 577 | 587 | 577 | 583 | 8,000 |
2015/07/28 | 576 | 582 | 576 | 582 | 9,000 |
2015/07/27 | 583 | 586 | 580 | 586 | 9,000 |
2015/07/24 | 600 | 600 | 600 | 600 | 4,000 |
2015/07/23 | 588 | 589 | 583 | 588 | 12,000 |
2015/07/22 | 595 | 595 | 595 | 595 | 1,000 |
2015/07/21 | 596 | 604 | 595 | 595 | 14,000 |
2015/07/17 | 600 | 600 | 595 | 595 | 5,000 |
2015/07/16 | 592 | 597 | 588 | 592 | 35,000 |
2015/07/15 | 597 | 597 | 587 | 591 | 10,000 |
2015/07/14 | 587 | 592 | 580 | 587 | 18,000 |
2015/07/13 | 580 | 587 | 579 | 579 | 19,000 |
2015/07/10 | 595 | 595 | 581 | 584 | 11,000 |
2015/07/09 | 580 | 604 | 551 | 604 | 36,000 |
2015/07/08 | 600 | 600 | 586 | 586 | 17,000 |
2015/07/07 | 607 | 610 | 600 | 610 | 13,000 |
2015/07/06 | 620 | 625 | 605 | 616 | 17,000 |
2015/07/03 | 608 | 620 | 607 | 620 | 15,000 |
2015/07/02 | 622 | 625 | 620 | 625 | 7,000 |
2015/07/01 | 592 | 619 | 592 | 619 | 21,000 |
2015/06/30 | 590 | 594 | 583 | 592 | 15,000 |
2015/06/29 | 593 | 601 | 577 | 580 | 42,000 |
2015/06/26 | 617 | 619 | 612 | 612 | 7,000 |
2015/06/25 | 624 | 627 | 622 | 627 | 18,000 |
2015/06/24 | 634 | 634 | 625 | 629 | 9,000 |
2015/06/23 | 634 | 634 | 628 | 634 | 17,000 |
2015/06/22 | 621 | 631 | 621 | 629 | 13,000 |
2015/06/19 | 619 | 621 | 615 | 621 | 18,000 |
2015/06/18 | 620 | 620 | 611 | 611 | 23,000 |
2015/06/17 | 620 | 620 | 615 | 620 | 16,000 |
2015/06/16 | 625 | 625 | 610 | 610 | 27,000 |
2015/06/15 | 635 | 639 | 612 | 633 | 61,000 |
2015/06/12 | 665 | 672 | 627 | 633 | 400,000 |
2015/06/11 | 675 | 675 | 675 | 675 | 60,000 |
2015/06/10 | 570 | 588 | 570 | 575 | 52,000 |
2015/06/09 | 566 | 575 | 566 | 569 | 12,000 |
2015/06/08 | 572 | 582 | 572 | 574 | 43,000 |
2015/06/05 | 562 | 580 | 558 | 580 | 60,000 |
2015/06/04 | 563 | 563 | 557 | 557 | 12,000 |
2015/06/03 | 571 | 575 | 563 | 563 | 34,000 |
2015/06/02 | 599 | 599 | 570 | 575 | 123,000 |
2015/06/01 | 539 | 560 | 533 | 556 | 33,000 |
2015/05/29 | 525 | 540 | 521 | 540 | 20,000 |
2015/05/28 | 525 | 526 | 523 | 523 | 9,000 |
2015/05/27 | 526 | 526 | 520 | 525 | 13,000 |
2015/05/26 | 534 | 534 | 523 | 525 | 11,000 |
2015/05/25 | 537 | 537 | 532 | 534 | 5,000 |
2015/05/22 | 532 | 535 | 530 | 531 | 7,000 |
2015/05/21 | 531 | 540 | 531 | 533 | 10,000 |
2015/05/20 | 524 | 531 | 523 | 531 | 5,000 |
2015/05/19 | 530 | 530 | 522 | 523 | 10,000 |
2015/05/18 | 520 | 524 | 520 | 520 | 11,000 |
2015/05/15 | 522 | 522 | 516 | 521 | 14,000 |
2015/05/14 | 525 | 525 | 520 | 520 | 22,000 |
2015/05/13 | 532 | 532 | 527 | 530 | 13,000 |
2015/05/12 | 532 | 532 | 528 | 530 | 11,000 |
2015/05/11 | 535 | 535 | 531 | 531 | 11,000 |
2015/05/08 | 545 | 545 | 530 | 540 | 11,000 |
2015/05/07 | 541 | 541 | 532 | 535 | 12,000 |
2015/05/01 | 563 | 563 | 539 | 539 | 23,000 |
2015/04/30 | 562 | 564 | 553 | 554 | 27,000 |
2015/04/28 | 568 | 568 | 560 | 562 | 21,000 |
2015/04/27 | 572 | 574 | 568 | 568 | 18,000 |
2015/04/24 | 571 | 578 | 569 | 577 | 29,000 |
2015/04/23 | 576 | 576 | 571 | 575 | 19,000 |
2015/04/22 | 578 | 580 | 577 | 577 | 21,000 |
2015/04/21 | 577 | 580 | 577 | 578 | 17,000 |
2015/04/20 | 580 | 580 | 570 | 570 | 19,000 |
2015/04/17 | 587 | 587 | 582 | 583 | 9,000 |
2015/04/16 | 583 | 587 | 583 | 585 | 8,000 |
2015/04/15 | 580 | 583 | 580 | 583 | 4,000 |
2015/04/14 | 584 | 584 | 577 | 580 | 19,000 |
2015/04/13 | 590 | 590 | 582 | 582 | 11,000 |
2015/04/10 | 590 | 594 | 585 | 585 | 20,000 |
2015/04/09 | 591 | 592 | 588 | 589 | 11,000 |
2015/04/08 | 593 | 597 | 591 | 593 | 6,000 |
2015/04/07 | 596 | 596 | 591 | 595 | 11,000 |
2015/04/06 | 595 | 597 | 594 | 595 | 10,000 |
2015/04/03 | 594 | 598 | 594 | 595 | 5,000 |
2015/04/02 | 595 | 595 | 589 | 594 | 9,000 |
2015/04/01 | 592 | 595 | 590 | 590 | 15,000 |
2015/03/31 | 602 | 602 | 595 | 595 | 16,000 |
2015/03/30 | 620 | 626 | 595 | 599 | 66,000 |
2015/03/27 | 575 | 590 | 575 | 586 | 12,000 |
2015/03/26 | 580 | 580 | 568 | 575 | 12,000 |
2015/03/25 | 587 | 587 | 572 | 577 | 15,000 |
2015/03/24 | 591 | 591 | 585 | 587 | 4,000 |
2015/03/23 | 597 | 601 | 588 | 594 | 21,000 |
2015/03/20 | 597 | 597 | 587 | 597 | 8,000 |
2015/03/19 | 607 | 610 | 591 | 592 | 16,000 |
2015/03/18 | 588 | 588 | 579 | 587 | 13,000 |
2015/03/17 | 578 | 584 | 574 | 580 | 12,000 |
2015/03/16 | 595 | 598 | 572 | 578 | 16,000 |
2015/03/13 | 609 | 611 | 576 | 595 | 45,000 |
2015/03/12 | 616 | 616 | 587 | 602 | 89,000 |
2015/03/11 | 560 | 578 | 560 | 576 | 34,000 |
2015/03/10 | 551 | 580 | 548 | 554 | 39,000 |
2015/03/09 | 562 | 573 | 545 | 545 | 48,000 |
2015/03/06 | 541 | 544 | 540 | 542 | 11,000 |
2015/03/05 | 543 | 543 | 540 | 542 | 11,000 |
2015/03/04 | 544 | 552 | 538 | 542 | 38,000 |
2015/03/03 | 550 | 554 | 540 | 543 | 30,000 |
2015/03/02 | 547 | 572 | 547 | 550 | 19,000 |
2015/02/27 | 553 | 558 | 549 | 551 | 10,000 |
2015/02/26 | 547 | 553 | 546 | 553 | 7,000 |
2015/02/25 | 555 | 555 | 546 | 550 | 9,000 |
2015/02/24 | 552 | 560 | 551 | 551 | 11,000 |
2015/02/23 | 561 | 561 | 552 | 553 | 9,000 |
2015/02/20 | 560 | 560 | 546 | 555 | 16,000 |
2015/02/19 | 567 | 599 | 554 | 556 | 44,000 |
2015/02/18 | 564 | 565 | 558 | 560 | 10,000 |
2015/02/17 | 574 | 574 | 535 | 559 | 33,000 |
2015/02/16 | 571 | 588 | 571 | 581 | 25,000 |
2015/02/13 | 585 | 585 | 570 | 570 | 49,000 |
2015/02/12 | 570 | 618 | 569 | 595 | 95,000 |
2015/02/10 | 554 | 560 | 554 | 559 | 8,000 |
2015/02/09 | 548 | 554 | 545 | 546 | 8,000 |
2015/02/06 | 550 | 553 | 548 | 548 | 8,000 |
2015/02/05 | 553 | 555 | 546 | 549 | 18,000 |
2015/02/04 | 525 | 543 | 525 | 543 | 21,000 |
2015/02/03 | 559 | 565 | 505 | 516 | 75,000 |
2015/02/02 | 541 | 549 | 535 | 549 | 18,000 |
2015/01/30 | 568 | 576 | 548 | 548 | 19,000 |
2015/01/29 | 544 | 555 | 535 | 555 | 22,000 |
2015/01/28 | 547 | 547 | 535 | 541 | 20,000 |
2015/01/27 | 556 | 556 | 547 | 547 | 13,000 |
2015/01/26 | 560 | 560 | 552 | 557 | 18,000 |
2015/01/23 | 554 | 563 | 554 | 563 | 6,000 |
2015/01/22 | 569 | 569 | 550 | 554 | 15,000 |
2015/01/21 | 580 | 580 | 555 | 559 | 16,000 |
2015/01/20 | 560 | 580 | 550 | 580 | 16,000 |
2015/01/19 | 558 | 559 | 542 | 550 | 54,000 |
2015/01/16 | 586 | 586 | 532 | 560 | 56,000 |
2015/01/15 | 599 | 599 | 581 | 586 | 30,000 |
2015/01/14 | 608 | 608 | 598 | 605 | 6,000 |
2015/01/13 | 591 | 610 | 589 | 599 | 38,000 |
2015/01/09 | 602 | 602 | 582 | 585 | 10,000 |
2015/01/08 | 589 | 592 | 580 | 592 | 26,000 |
2015/01/07 | 583 | 593 | 582 | 587 | 38,000 |
2015/01/06 | 603 | 603 | 582 | 587 | 25,000 |
2015/01/05 | 608 | 618 | 580 | 605 | 41,000 |