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 |
---|---|---|---|---|---|
2016/12/30 | 1,224 | 1,289 | 1,224 | 1,282 | 137,800 |
2016/12/29 | 1,230 | 1,264 | 1,224 | 1,250 | 154,500 |
2016/12/28 | 1,211 | 1,270 | 1,198 | 1,266 | 280,000 |
2016/12/27 | 1,175 | 1,218 | 1,171 | 1,192 | 113,800 |
2016/12/26 | 1,190 | 1,236 | 1,180 | 1,192 | 193,900 |
2016/12/22 | 1,180 | 1,207 | 1,154 | 1,203 | 273,600 |
2016/12/21 | 1,198 | 1,198 | 1,131 | 1,149 | 176,100 |
2016/12/20 | 1,089 | 1,198 | 1,075 | 1,189 | 239,100 |
2016/12/19 | 1,120 | 1,120 | 1,085 | 1,098 | 125,300 |
2016/12/16 | 1,122 | 1,136 | 1,104 | 1,126 | 95,200 |
2016/12/15 | 1,127 | 1,130 | 1,100 | 1,104 | 97,700 |
2016/12/14 | 1,147 | 1,160 | 1,101 | 1,112 | 216,600 |
2016/12/13 | 1,180 | 1,219 | 1,151 | 1,152 | 403,400 |
2016/12/12 | 1,135 | 1,163 | 1,115 | 1,130 | 125,600 |
2016/12/09 | 1,164 | 1,164 | 1,075 | 1,135 | 208,700 |
2016/12/08 | 1,211 | 1,228 | 1,163 | 1,171 | 93,700 |
2016/12/07 | 1,242 | 1,242 | 1,198 | 1,211 | 108,900 |
2016/12/06 | 1,241 | 1,259 | 1,218 | 1,223 | 120,900 |
2016/12/05 | 1,222 | 1,258 | 1,210 | 1,245 | 132,300 |
2016/12/02 | 1,200 | 1,253 | 1,184 | 1,200 | 123,300 |
2016/12/01 | 1,221 | 1,236 | 1,181 | 1,200 | 131,400 |
2016/11/30 | 1,260 | 1,261 | 1,200 | 1,227 | 167,400 |
2016/11/29 | 1,249 | 1,290 | 1,225 | 1,253 | 259,600 |
2016/11/28 | 1,225 | 1,253 | 1,202 | 1,246 | 123,700 |
2016/11/25 | 1,274 | 1,295 | 1,190 | 1,210 | 343,400 |
2016/11/24 | 1,169 | 1,246 | 1,161 | 1,245 | 367,600 |
2016/11/22 | 1,136 | 1,170 | 1,110 | 1,157 | 127,700 |
2016/11/21 | 1,180 | 1,192 | 1,150 | 1,151 | 111,000 |
2016/11/18 | 1,190 | 1,224 | 1,164 | 1,187 | 279,900 |
2016/11/17 | 1,096 | 1,192 | 1,071 | 1,186 | 287,200 |
2016/11/16 | 1,056 | 1,100 | 1,055 | 1,100 | 86,800 |
2016/11/15 | 1,054 | 1,071 | 1,035 | 1,050 | 47,600 |
2016/11/14 | 1,045 | 1,069 | 1,042 | 1,057 | 71,800 |
2016/11/11 | 1,100 | 1,100 | 1,040 | 1,051 | 75,300 |
2016/11/10 | 1,070 | 1,108 | 1,059 | 1,097 | 77,100 |
2016/11/09 | 1,073 | 1,088 | 976 | 1,029 | 171,600 |
2016/11/08 | 1,100 | 1,118 | 1,056 | 1,076 | 94,400 |
2016/11/07 | 1,090 | 1,117 | 1,061 | 1,109 | 113,500 |
2016/11/04 | 1,052 | 1,099 | 1,039 | 1,048 | 110,900 |
2016/11/02 | 1,117 | 1,136 | 1,058 | 1,082 | 175,100 |
2016/11/01 | 1,178 | 1,178 | 1,123 | 1,146 | 158,800 |
2016/10/31 | 1,129 | 1,195 | 1,116 | 1,162 | 225,800 |
2016/10/28 | 1,195 | 1,197 | 1,124 | 1,133 | 349,300 |
2016/10/27 | 1,160 | 1,241 | 1,138 | 1,171 | 1,177,400 |
2016/10/26 | 1,099 | 1,144 | 1,051 | 1,085 | 545,600 |
2016/10/25 | 1,086 | 1,086 | 1,020 | 1,032 | 140,100 |
2016/10/24 | 1,028 | 1,094 | 1,020 | 1,070 | 228,400 |
2016/10/21 | 1,053 | 1,065 | 1,012 | 1,033 | 202,800 |
2016/10/20 | 1,077 | 1,116 | 1,050 | 1,058 | 297,200 |
2016/10/19 | 1,118 | 1,165 | 1,000 | 1,047 | 661,500 |
2016/10/18 | 1,133 | 1,188 | 1,101 | 1,120 | 548,900 |
2016/10/17 | 1,021 | 1,223 | 1,021 | 1,156 | 1,688,700 |
2016/10/14 | 1,141 | 1,149 | 1,012 | 1,017 | 1,134,000 |
2016/10/13 | 1,111 | 1,111 | 1,065 | 1,111 | 1,024,500 |
2016/10/12 | 897 | 1,062 | 886 | 961 | 1,539,300 |
2016/10/11 | 938 | 988 | 904 | 912 | 763,200 |
2016/10/07 | 849 | 865 | 834 | 863 | 60,300 |
2016/10/06 | 850 | 850 | 830 | 844 | 52,700 |
2016/10/05 | 850 | 865 | 833 | 845 | 99,800 |
2016/10/04 | 810 | 870 | 801 | 865 | 129,500 |
2016/10/03 | 808 | 812 | 790 | 800 | 70,600 |
2016/09/30 | 810 | 824 | 804 | 812 | 37,400 |
2016/09/29 | 807 | 824 | 805 | 824 | 64,200 |
2016/09/28 | 797 | 808 | 791 | 803 | 36,800 |
2016/09/27 | 785 | 796 | 777 | 790 | 20,900 |
2016/09/26 | 798 | 803 | 785 | 796 | 35,200 |
2016/09/23 | 808 | 808 | 788 | 805 | 27,700 |
2016/09/21 | 780 | 810 | 780 | 801 | 46,800 |
2016/09/20 | 790 | 819 | 776 | 781 | 66,300 |
2016/09/16 | 784 | 788 | 768 | 784 | 63,700 |
2016/09/15 | 818 | 820 | 764 | 776 | 122,100 |
2016/09/14 | 860 | 861 | 817 | 818 | 163,700 |
2016/09/13 | 900 | 960 | 857 | 879 | 306,800 |
2016/09/12 | 818 | 875 | 812 | 875 | 68,800 |
2016/09/09 | 827 | 867 | 822 | 834 | 52,400 |
2016/09/08 | 839 | 854 | 829 | 834 | 35,100 |
2016/09/07 | 820 | 851 | 819 | 847 | 20,800 |
2016/09/06 | 811 | 833 | 807 | 828 | 21,700 |
2016/09/05 | 818 | 824 | 795 | 820 | 32,600 |
2016/09/02 | 838 | 838 | 808 | 811 | 20,800 |
2016/09/01 | 835 | 856 | 830 | 853 | 30,100 |
2016/08/31 | 856 | 856 | 826 | 844 | 49,600 |
2016/08/30 | 805 | 833 | 796 | 826 | 34,300 |
2016/08/29 | 794 | 804 | 792 | 792 | 20,500 |
2016/08/26 | 790 | 799 | 783 | 788 | 37,900 |
2016/08/25 | 809 | 813 | 768 | 782 | 74,500 |
2016/08/24 | 819 | 825 | 809 | 809 | 56,700 |
2016/08/23 | 845 | 846 | 821 | 825 | 60,700 |
2016/08/22 | 843 | 852 | 829 | 840 | 41,000 |
2016/08/19 | 891 | 891 | 854 | 854 | 33,800 |
2016/08/18 | 872 | 897 | 853 | 891 | 65,400 |
2016/08/17 | 878 | 918 | 871 | 871 | 56,400 |
2016/08/16 | 851 | 905 | 850 | 880 | 53,700 |
2016/08/15 | 835 | 863 | 832 | 851 | 35,300 |
2016/08/12 | 835 | 835 | 816 | 819 | 22,100 |
2016/08/10 | 824 | 846 | 820 | 836 | 28,500 |
2016/08/09 | 861 | 863 | 815 | 839 | 79,400 |
2016/08/08 | 829 | 875 | 824 | 846 | 58,200 |
2016/08/05 | 879 | 895 | 830 | 837 | 76,900 |
2016/08/04 | 883 | 913 | 859 | 879 | 88,400 |
2016/08/03 | 932 | 955 | 895 | 897 | 83,200 |
2016/08/02 | 908 | 981 | 908 | 959 | 105,400 |
2016/08/01 | 883 | 920 | 873 | 920 | 80,700 |
2016/07/29 | 888 | 923 | 811 | 913 | 202,700 |
2016/07/28 | 869 | 947 | 869 | 903 | 164,700 |
2016/07/27 | 879 | 880 | 853 | 871 | 79,100 |
2016/07/26 | 879 | 910 | 857 | 888 | 111,400 |
2016/07/25 | 940 | 960 | 886 | 893 | 159,200 |
2016/07/22 | 1,000 | 1,018 | 928 | 969 | 185,500 |
2016/07/21 | 1,060 | 1,088 | 1,029 | 1,034 | 98,400 |
2016/07/20 | 990 | 1,100 | 955 | 1,089 | 262,800 |
2016/07/19 | 1,028 | 1,095 | 989 | 997 | 140,500 |
2016/07/15 | 999 | 1,050 | 954 | 980 | 185,100 |
2016/07/14 | 1,000 | 1,040 | 932 | 974 | 279,700 |
2016/07/13 | 845 | 974 | 845 | 974 | 368,800 |
2016/07/12 | 808 | 850 | 790 | 830 | 105,900 |
2016/07/11 | 800 | 806 | 783 | 798 | 40,300 |
2016/07/08 | 745 | 788 | 737 | 776 | 68,700 |
2016/07/07 | 794 | 809 | 751 | 756 | 66,000 |
2016/07/06 | 781 | 800 | 765 | 790 | 67,800 |
2016/07/05 | 820 | 820 | 795 | 800 | 71,700 |
2016/07/04 | 835 | 845 | 802 | 828 | 78,300 |
2016/07/01 | 815 | 840 | 811 | 824 | 111,000 |
2016/06/30 | 815 | 881 | 800 | 815 | 216,500 |
2016/06/29 | 840 | 840 | 791 | 800 | 106,100 |
2016/06/28 | 820 | 864 | 768 | 822 | 276,500 |
2016/06/27 | 740 | 838 | 730 | 810 | 329,700 |
2016/06/24 | 701 | 720 | 596 | 720 | 232,200 |
2016/06/23 | 682 | 700 | 681 | 695 | 69,300 |
2016/06/22 | 711 | 725 | 695 | 696 | 83,800 |
2016/06/21 | 716 | 736 | 684 | 736 | 143,800 |
2016/06/20 | 770 | 800 | 711 | 720 | 218,900 |
2016/06/17 | 720 | 789 | 712 | 756 | 494,100 |
2016/06/16 | 673 | 706 | 648 | 689 | 103,300 |
2016/06/15 | 662 | 696 | 646 | 660 | 127,000 |
2016/06/14 | 720 | 777 | 650 | 669 | 635,700 |
2016/06/13 | 706 | 706 | 706 | 706 | 54,800 |
2016/06/10 | 593 | 610 | 593 | 606 | 56,000 |
2016/06/09 | 578 | 602 | 578 | 592 | 35,300 |
2016/06/08 | 589 | 597 | 579 | 584 | 15,100 |
2016/06/07 | 587 | 605 | 582 | 589 | 22,800 |
2016/06/06 | 580 | 593 | 579 | 587 | 12,800 |
2016/06/03 | 588 | 592 | 588 | 592 | 8,700 |
2016/06/02 | 606 | 606 | 582 | 598 | 20,500 |
2016/06/01 | 589 | 607 | 586 | 602 | 14,800 |
2016/05/31 | 590 | 605 | 589 | 593 | 31,100 |
2016/05/30 | 587 | 601 | 586 | 597 | 32,000 |
2016/05/27 | 579 | 590 | 579 | 580 | 9,900 |
2016/05/26 | 591 | 595 | 574 | 579 | 23,200 |
2016/05/25 | 605 | 615 | 595 | 601 | 32,800 |
2016/05/24 | 580 | 610 | 580 | 605 | 32,900 |
2016/05/23 | 569 | 582 | 568 | 574 | 34,200 |
2016/05/20 | 560 | 568 | 555 | 568 | 13,000 |
2016/05/19 | 550 | 562 | 546 | 560 | 7,800 |
2016/05/18 | 546 | 549 | 537 | 542 | 24,000 |
2016/05/17 | 553 | 559 | 521 | 556 | 41,000 |
2016/05/16 | 573 | 573 | 550 | 553 | 16,400 |
2016/05/13 | 558 | 567 | 533 | 563 | 27,300 |
2016/05/12 | 569 | 569 | 557 | 558 | 17,500 |
2016/05/11 | 567 | 577 | 562 | 569 | 18,900 |
2016/05/10 | 574 | 580 | 562 | 571 | 18,800 |
2016/05/09 | 565 | 578 | 551 | 578 | 20,300 |
2016/05/06 | 568 | 627 | 558 | 558 | 157,700 |
2016/05/02 | 540 | 558 | 535 | 550 | 18,000 |
2016/04/28 | 577 | 577 | 555 | 570 | 20,800 |
2016/04/27 | 557 | 575 | 551 | 575 | 20,600 |
2016/04/26 | 551 | 579 | 546 | 574 | 69,900 |
2016/04/25 | 566 | 579 | 566 | 577 | 41,300 |
2016/04/22 | 568 | 600 | 564 | 578 | 98,800 |
2016/04/21 | 565 | 579 | 560 | 578 | 79,400 |
2016/04/20 | 560 | 560 | 547 | 550 | 19,700 |
2016/04/19 | 540 | 557 | 539 | 551 | 24,200 |
2016/04/18 | 531 | 542 | 528 | 537 | 19,600 |
2016/04/15 | 536 | 537 | 530 | 534 | 20,500 |
2016/04/14 | 539 | 542 | 532 | 540 | 16,000 |
2016/04/13 | 532 | 537 | 532 | 533 | 10,800 |
2016/04/12 | 539 | 540 | 524 | 534 | 54,300 |
2016/04/11 | 537 | 546 | 533 | 533 | 16,700 |
2016/04/08 | 536 | 572 | 534 | 537 | 73,600 |
2016/04/07 | 538 | 560 | 538 | 546 | 31,800 |
2016/04/06 | 530 | 549 | 525 | 545 | 47,700 |
2016/04/05 | 520 | 520 | 512 | 514 | 18,400 |
2016/04/04 | 510 | 527 | 510 | 520 | 20,900 |
2016/04/01 | 533 | 538 | 505 | 520 | 42,200 |
2016/03/31 | 544 | 547 | 535 | 540 | 9,700 |
2016/03/30 | 547 | 550 | 541 | 542 | 23,600 |
2016/03/29 | 537 | 547 | 533 | 547 | 25,600 |
2016/03/28 | 549 | 549 | 527 | 527 | 25,300 |
2016/03/25 | 559 | 559 | 520 | 529 | 52,500 |
2016/03/24 | 540 | 565 | 530 | 550 | 68,800 |
2016/03/23 | 520 | 544 | 519 | 540 | 56,500 |
2016/03/22 | 520 | 520 | 510 | 512 | 12,000 |
2016/03/18 | 503 | 548 | 502 | 516 | 62,400 |
2016/03/17 | 512 | 517 | 506 | 511 | 16,600 |
2016/03/16 | 492 | 525 | 490 | 507 | 51,900 |
2016/03/15 | 503 | 507 | 491 | 496 | 48,800 |
2016/03/14 | 506 | 524 | 501 | 503 | 93,000 |
2016/03/11 | 570 | 570 | 518 | 532 | 538,100 |
2016/03/10 | 447 | 507 | 447 | 490 | 64,300 |
2016/03/09 | 444 | 448 | 427 | 446 | 18,900 |
2016/03/08 | 456 | 464 | 445 | 452 | 11,600 |
2016/03/07 | 461 | 461 | 440 | 458 | 13,900 |
2016/03/04 | 438 | 447 | 435 | 445 | 9,800 |
2016/03/03 | 444 | 449 | 438 | 438 | 10,200 |
2016/03/02 | 450 | 455 | 442 | 444 | 20,100 |
2016/03/01 | 429 | 445 | 412 | 445 | 18,200 |
2016/02/29 | 428 | 428 | 418 | 425 | 5,800 |
2016/02/26 | 417 | 419 | 406 | 410 | 13,600 |
2016/02/25 | 403 | 420 | 403 | 410 | 22,100 |
2016/02/24 | 401 | 406 | 400 | 402 | 9,100 |
2016/02/23 | 413 | 413 | 401 | 405 | 12,600 |
2016/02/22 | 401 | 419 | 400 | 405 | 19,100 |
2016/02/19 | 392 | 400 | 390 | 393 | 13,700 |
2016/02/18 | 389 | 399 | 389 | 396 | 11,600 |
2016/02/17 | 387 | 401 | 385 | 387 | 14,700 |
2016/02/16 | 404 | 411 | 390 | 395 | 18,400 |
2016/02/15 | 384 | 404 | 381 | 398 | 13,500 |
2016/02/12 | 388 | 395 | 366 | 368 | 60,000 |
2016/02/10 | 434 | 434 | 397 | 412 | 34,700 |
2016/02/09 | 429 | 447 | 414 | 423 | 28,800 |
2016/02/08 | 437 | 449 | 433 | 445 | 9,500 |
2016/02/05 | 452 | 452 | 415 | 445 | 22,200 |
2016/02/04 | 455 | 460 | 452 | 455 | 7,400 |
2016/02/03 | 475 | 475 | 460 | 463 | 7,800 |
2016/02/02 | 475 | 480 | 473 | 475 | 5,800 |
2016/02/01 | 479 | 487 | 475 | 485 | 7,600 |
2016/01/29 | 479 | 489 | 475 | 479 | 12,100 |
2016/01/28 | 473 | 490 | 467 | 473 | 16,300 |
2016/01/27 | 477 | 477 | 462 | 473 | 9,200 |
2016/01/26 | 461 | 476 | 459 | 462 | 11,200 |
2016/01/25 | 453 | 485 | 447 | 475 | 21,700 |
2016/01/22 | 436 | 454 | 434 | 454 | 13,800 |
2016/01/21 | 425 | 445 | 420 | 434 | 23,900 |
2016/01/20 | 457 | 457 | 429 | 429 | 30,100 |
2016/01/19 | 466 | 466 | 444 | 449 | 23,500 |
2016/01/18 | 459 | 460 | 428 | 451 | 67,400 |
2016/01/15 | 487 | 499 | 466 | 472 | 29,500 |
2016/01/14 | 485 | 490 | 474 | 490 | 29,300 |
2016/01/13 | 491 | 497 | 480 | 497 | 19,300 |
2016/01/12 | 488 | 488 | 474 | 486 | 36,000 |
2016/01/08 | 473 | 499 | 468 | 491 | 31,400 |
2016/01/07 | 485 | 493 | 470 | 473 | 40,400 |
2016/01/06 | 484 | 484 | 475 | 477 | 17,200 |
2016/01/05 | 480 | 494 | 479 | 485 | 46,000 |
2016/01/04 | 495 | 502 | 482 | 485 | 34,900 |