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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,132 | 1,160 | 1,132 | 1,144 | 31,500 |
| 2017/12/28 | 1,152 | 1,171 | 1,132 | 1,132 | 50,700 |
| 2017/12/27 | 1,128 | 1,156 | 1,128 | 1,145 | 42,900 |
| 2017/12/26 | 1,120 | 1,140 | 1,120 | 1,128 | 46,900 |
| 2017/12/25 | 1,147 | 1,152 | 1,115 | 1,120 | 52,000 |
| 2017/12/22 | 1,149 | 1,159 | 1,138 | 1,156 | 47,400 |
| 2017/12/21 | 1,116 | 1,147 | 1,112 | 1,147 | 77,600 |
| 2017/12/20 | 1,150 | 1,150 | 1,107 | 1,110 | 152,100 |
| 2017/12/19 | 1,172 | 1,172 | 1,151 | 1,155 | 46,400 |
| 2017/12/18 | 1,185 | 1,201 | 1,156 | 1,163 | 68,600 |
| 2017/12/15 | 1,180 | 1,186 | 1,157 | 1,160 | 68,800 |
| 2017/12/14 | 1,180 | 1,198 | 1,177 | 1,179 | 38,900 |
| 2017/12/13 | 1,201 | 1,202 | 1,177 | 1,178 | 99,200 |
| 2017/12/12 | 1,235 | 1,235 | 1,200 | 1,211 | 79,000 |
| 2017/12/11 | 1,220 | 1,227 | 1,198 | 1,218 | 53,600 |
| 2017/12/08 | 1,218 | 1,222 | 1,193 | 1,220 | 74,600 |
| 2017/12/07 | 1,210 | 1,229 | 1,201 | 1,212 | 76,400 |
| 2017/12/06 | 1,220 | 1,242 | 1,204 | 1,207 | 78,800 |
| 2017/12/05 | 1,190 | 1,229 | 1,181 | 1,229 | 128,900 |
| 2017/12/04 | 1,222 | 1,249 | 1,181 | 1,187 | 379,900 |
| 2017/12/01 | 1,285 | 1,285 | 1,285 | 1,285 | 33,400 |
| 2017/11/30 | 1,690 | 1,696 | 1,674 | 1,685 | 43,500 |
| 2017/11/29 | 1,708 | 1,709 | 1,665 | 1,665 | 34,900 |
| 2017/11/28 | 1,678 | 1,703 | 1,668 | 1,703 | 51,400 |
| 2017/11/27 | 1,674 | 1,689 | 1,654 | 1,675 | 62,600 |
| 2017/11/24 | 1,610 | 1,667 | 1,610 | 1,667 | 53,600 |
| 2017/11/22 | 1,630 | 1,635 | 1,620 | 1,623 | 52,700 |
| 2017/11/21 | 1,620 | 1,630 | 1,599 | 1,621 | 54,000 |
| 2017/11/20 | 1,530 | 1,634 | 1,530 | 1,605 | 75,000 |
| 2017/11/17 | 1,500 | 1,545 | 1,488 | 1,539 | 66,900 |
| 2017/11/16 | 1,431 | 1,473 | 1,431 | 1,465 | 41,700 |
| 2017/11/15 | 1,485 | 1,490 | 1,415 | 1,459 | 90,800 |
| 2017/11/14 | 1,514 | 1,521 | 1,489 | 1,491 | 35,600 |
| 2017/11/13 | 1,503 | 1,530 | 1,503 | 1,507 | 36,100 |
| 2017/11/10 | 1,515 | 1,530 | 1,500 | 1,523 | 37,500 |
| 2017/11/09 | 1,526 | 1,540 | 1,517 | 1,527 | 34,700 |
| 2017/11/08 | 1,540 | 1,540 | 1,518 | 1,532 | 32,800 |
| 2017/11/07 | 1,503 | 1,543 | 1,503 | 1,527 | 50,300 |
| 2017/11/06 | 1,549 | 1,549 | 1,521 | 1,531 | 44,100 |
| 2017/11/02 | 1,584 | 1,588 | 1,539 | 1,549 | 74,600 |
| 2017/11/01 | 1,589 | 1,602 | 1,580 | 1,586 | 50,400 |
| 2017/10/31 | 1,606 | 1,624 | 1,588 | 1,600 | 41,800 |
| 2017/10/30 | 1,605 | 1,627 | 1,600 | 1,606 | 43,200 |
| 2017/10/27 | 1,585 | 1,604 | 1,555 | 1,603 | 64,700 |
| 2017/10/26 | 1,593 | 1,616 | 1,586 | 1,616 | 59,600 |
| 2017/10/25 | 1,621 | 1,626 | 1,595 | 1,596 | 79,500 |
| 2017/10/24 | 1,627 | 1,642 | 1,610 | 1,621 | 50,300 |
| 2017/10/23 | 1,656 | 1,656 | 1,620 | 1,627 | 39,900 |
| 2017/10/20 | 1,628 | 1,642 | 1,622 | 1,640 | 21,800 |
| 2017/10/19 | 1,653 | 1,654 | 1,628 | 1,629 | 51,100 |
| 2017/10/18 | 1,665 | 1,669 | 1,645 | 1,653 | 43,700 |
| 2017/10/17 | 1,667 | 1,683 | 1,650 | 1,650 | 65,200 |
| 2017/10/16 | 1,700 | 1,700 | 1,660 | 1,667 | 44,800 |
| 2017/10/13 | 1,705 | 1,705 | 1,673 | 1,683 | 52,900 |
| 2017/10/12 | 1,750 | 1,758 | 1,701 | 1,701 | 87,500 |
| 2017/10/11 | 1,665 | 1,748 | 1,657 | 1,748 | 268,400 |
| 2017/10/10 | 1,689 | 1,689 | 1,646 | 1,651 | 60,100 |
| 2017/10/06 | 1,663 | 1,675 | 1,657 | 1,662 | 49,600 |
| 2017/10/05 | 1,698 | 1,699 | 1,666 | 1,667 | 54,800 |
| 2017/10/04 | 1,705 | 1,708 | 1,683 | 1,687 | 59,700 |
| 2017/10/03 | 1,690 | 1,715 | 1,671 | 1,689 | 66,200 |
| 2017/10/02 | 1,701 | 1,728 | 1,675 | 1,680 | 96,600 |
| 2017/09/29 | 1,701 | 1,717 | 1,679 | 1,683 | 70,200 |
| 2017/09/28 | 1,730 | 1,739 | 1,701 | 1,704 | 72,000 |
| 2017/09/27 | 1,706 | 1,755 | 1,706 | 1,732 | 50,600 |
| 2017/09/26 | 1,727 | 1,740 | 1,702 | 1,706 | 34,700 |
| 2017/09/25 | 1,720 | 1,744 | 1,714 | 1,720 | 62,000 |
| 2017/09/22 | 1,675 | 1,751 | 1,674 | 1,720 | 176,200 |
| 2017/09/21 | 1,665 | 1,695 | 1,662 | 1,675 | 50,600 |
| 2017/09/20 | 1,684 | 1,684 | 1,664 | 1,666 | 49,400 |
| 2017/09/19 | 1,701 | 1,719 | 1,669 | 1,681 | 105,500 |
| 2017/09/15 | 1,652 | 1,697 | 1,652 | 1,691 | 86,400 |
| 2017/09/14 | 1,757 | 1,758 | 1,655 | 1,662 | 261,600 |
| 2017/09/13 | 1,736 | 1,776 | 1,714 | 1,740 | 457,900 |
| 2017/09/12 | 1,898 | 1,944 | 1,885 | 1,910 | 185,300 |
| 2017/09/11 | 1,779 | 1,825 | 1,779 | 1,825 | 55,300 |
| 2017/09/08 | 1,757 | 1,802 | 1,746 | 1,760 | 58,500 |
| 2017/09/07 | 1,798 | 1,811 | 1,726 | 1,748 | 87,200 |
| 2017/09/06 | 1,744 | 1,838 | 1,737 | 1,773 | 64,200 |
| 2017/09/05 | 1,858 | 1,868 | 1,735 | 1,780 | 135,800 |
| 2017/09/04 | 1,905 | 1,918 | 1,855 | 1,878 | 62,600 |
| 2017/09/01 | 1,962 | 1,996 | 1,923 | 1,935 | 86,800 |
| 2017/08/31 | 1,983 | 2,018 | 1,915 | 1,943 | 154,700 |
| 2017/08/30 | 1,870 | 2,004 | 1,870 | 1,997 | 265,000 |
| 2017/08/29 | 1,805 | 1,856 | 1,805 | 1,850 | 44,800 |
| 2017/08/28 | 1,776 | 1,812 | 1,776 | 1,804 | 36,300 |
| 2017/08/25 | 1,771 | 1,801 | 1,762 | 1,773 | 21,100 |
| 2017/08/24 | 1,776 | 1,808 | 1,776 | 1,780 | 12,700 |
| 2017/08/23 | 1,787 | 1,795 | 1,770 | 1,782 | 18,400 |
| 2017/08/22 | 1,760 | 1,794 | 1,760 | 1,776 | 15,100 |
| 2017/08/21 | 1,768 | 1,818 | 1,768 | 1,785 | 32,600 |
| 2017/08/18 | 1,741 | 1,782 | 1,738 | 1,782 | 20,400 |
| 2017/08/17 | 1,770 | 1,777 | 1,741 | 1,777 | 41,400 |
| 2017/08/16 | 1,809 | 1,809 | 1,763 | 1,773 | 43,700 |
| 2017/08/15 | 1,748 | 1,813 | 1,741 | 1,794 | 132,100 |
| 2017/08/14 | 1,650 | 1,729 | 1,640 | 1,707 | 50,700 |
| 2017/08/10 | 1,748 | 1,750 | 1,710 | 1,718 | 37,600 |
| 2017/08/09 | 1,779 | 1,779 | 1,724 | 1,742 | 51,700 |
| 2017/08/08 | 1,813 | 1,818 | 1,777 | 1,785 | 51,000 |
| 2017/08/07 | 1,733 | 1,830 | 1,728 | 1,823 | 112,500 |
| 2017/08/04 | 1,751 | 1,751 | 1,710 | 1,734 | 78,400 |
| 2017/08/03 | 1,810 | 1,810 | 1,751 | 1,751 | 55,500 |
| 2017/08/02 | 1,765 | 1,793 | 1,762 | 1,793 | 32,900 |
| 2017/08/01 | 1,809 | 1,827 | 1,753 | 1,765 | 76,000 |
| 2017/07/31 | 1,799 | 1,818 | 1,777 | 1,800 | 53,900 |
| 2017/07/28 | 1,807 | 1,823 | 1,776 | 1,800 | 98,100 |
| 2017/07/27 | 1,852 | 1,852 | 1,796 | 1,800 | 131,900 |
| 2017/07/26 | 1,870 | 1,870 | 1,800 | 1,845 | 169,300 |
| 2017/07/25 | 1,907 | 1,917 | 1,874 | 1,888 | 65,200 |
| 2017/07/24 | 1,943 | 1,943 | 1,911 | 1,923 | 39,900 |
| 2017/07/21 | 1,958 | 1,970 | 1,940 | 1,953 | 23,700 |
| 2017/07/20 | 1,932 | 1,976 | 1,932 | 1,943 | 36,300 |
| 2017/07/19 | 1,956 | 1,969 | 1,933 | 1,935 | 42,400 |
| 2017/07/18 | 2,005 | 2,005 | 1,964 | 1,964 | 50,700 |
| 2017/07/14 | 2,050 | 2,050 | 1,966 | 1,979 | 80,900 |
| 2017/07/13 | 1,928 | 2,029 | 1,928 | 2,029 | 151,600 |
| 2017/07/12 | 1,966 | 1,975 | 1,919 | 1,928 | 59,500 |
| 2017/07/11 | 1,965 | 2,016 | 1,946 | 1,972 | 110,700 |
| 2017/07/10 | 1,910 | 1,981 | 1,890 | 1,965 | 106,700 |
| 2017/07/07 | 1,856 | 1,917 | 1,850 | 1,886 | 59,600 |
| 2017/07/06 | 1,902 | 1,910 | 1,854 | 1,881 | 63,400 |
| 2017/07/05 | 1,836 | 1,917 | 1,825 | 1,917 | 148,400 |
| 2017/07/04 | 1,874 | 1,874 | 1,806 | 1,825 | 58,500 |
| 2017/07/03 | 1,890 | 1,890 | 1,842 | 1,851 | 63,200 |
| 2017/06/30 | 1,821 | 1,903 | 1,818 | 1,872 | 185,200 |
| 2017/06/29 | 1,852 | 1,866 | 1,801 | 1,835 | 73,200 |
| 2017/06/28 | 1,923 | 1,930 | 1,832 | 1,839 | 168,300 |
| 2017/06/27 | 1,870 | 1,932 | 1,822 | 1,931 | 222,300 |
| 2017/06/26 | 1,779 | 1,826 | 1,767 | 1,816 | 83,800 |
| 2017/06/23 | 1,823 | 1,827 | 1,745 | 1,764 | 185,800 |
| 2017/06/22 | 1,845 | 1,863 | 1,827 | 1,828 | 77,100 |
| 2017/06/21 | 1,870 | 1,870 | 1,826 | 1,839 | 70,700 |
| 2017/06/20 | 1,867 | 1,877 | 1,824 | 1,848 | 103,900 |
| 2017/06/19 | 1,840 | 1,895 | 1,820 | 1,855 | 49,100 |
| 2017/06/16 | 1,903 | 1,925 | 1,846 | 1,853 | 89,900 |
| 2017/06/15 | 1,951 | 1,972 | 1,850 | 1,885 | 172,000 |
| 2017/06/14 | 2,002 | 2,057 | 1,942 | 1,952 | 211,700 |
| 2017/06/13 | 1,978 | 1,993 | 1,922 | 1,980 | 371,500 |
| 2017/06/12 | 2,198 | 2,198 | 2,104 | 2,122 | 163,800 |
| 2017/06/09 | 2,100 | 2,175 | 2,091 | 2,132 | 105,000 |
| 2017/06/08 | 2,140 | 2,144 | 2,061 | 2,069 | 102,100 |
| 2017/06/07 | 2,100 | 2,137 | 2,100 | 2,120 | 104,300 |
| 2017/06/06 | 2,160 | 2,161 | 2,097 | 2,100 | 138,900 |
| 2017/06/05 | 2,200 | 2,200 | 2,133 | 2,160 | 190,400 |
| 2017/06/02 | 2,285 | 2,294 | 2,212 | 2,212 | 101,100 |
| 2017/06/01 | 2,216 | 2,259 | 2,213 | 2,245 | 90,100 |
| 2017/05/31 | 2,200 | 2,284 | 2,180 | 2,246 | 146,200 |
| 2017/05/30 | 2,113 | 2,194 | 2,113 | 2,180 | 76,500 |
| 2017/05/29 | 2,150 | 2,205 | 2,120 | 2,130 | 80,800 |
| 2017/05/26 | 2,166 | 2,186 | 2,095 | 2,159 | 112,200 |
| 2017/05/25 | 2,222 | 2,300 | 2,161 | 2,166 | 210,600 |
| 2017/05/24 | 2,098 | 2,213 | 2,080 | 2,210 | 236,100 |
| 2017/05/23 | 2,111 | 2,132 | 2,066 | 2,071 | 79,100 |
| 2017/05/22 | 2,002 | 2,133 | 1,998 | 2,133 | 205,000 |
| 2017/05/19 | 1,988 | 2,021 | 1,988 | 2,002 | 25,100 |
| 2017/05/18 | 1,965 | 2,025 | 1,950 | 1,988 | 69,400 |
| 2017/05/17 | 2,052 | 2,052 | 2,002 | 2,014 | 57,100 |
| 2017/05/16 | 2,058 | 2,060 | 2,010 | 2,035 | 50,800 |
| 2017/05/15 | 1,980 | 2,063 | 1,980 | 2,034 | 88,400 |
| 2017/05/12 | 2,033 | 2,039 | 1,982 | 2,015 | 112,800 |
| 2017/05/11 | 2,040 | 2,085 | 2,038 | 2,050 | 236,200 |
| 2017/05/10 | 1,990 | 2,017 | 1,953 | 2,017 | 128,600 |
| 2017/05/09 | 1,921 | 2,020 | 1,921 | 1,993 | 144,500 |
| 2017/05/08 | 1,940 | 1,960 | 1,902 | 1,939 | 59,500 |
| 2017/05/02 | 1,960 | 1,960 | 1,900 | 1,920 | 63,600 |
| 2017/05/01 | 1,908 | 1,966 | 1,903 | 1,931 | 62,700 |
| 2017/04/28 | 1,912 | 1,922 | 1,885 | 1,922 | 79,500 |
| 2017/04/27 | 1,973 | 1,982 | 1,903 | 1,932 | 126,400 |
| 2017/04/26 | 2,010 | 2,034 | 1,931 | 1,981 | 146,500 |
| 2017/04/25 | 2,010 | 2,065 | 2,005 | 2,010 | 178,100 |
| 2017/04/24 | 2,015 | 2,033 | 1,950 | 1,990 | 151,800 |
| 2017/04/21 | 1,949 | 2,010 | 1,906 | 2,009 | 190,600 |
| 2017/04/20 | 1,950 | 1,969 | 1,882 | 1,892 | 135,600 |
| 2017/04/19 | 1,870 | 1,944 | 1,858 | 1,919 | 232,900 |
| 2017/04/18 | 1,750 | 1,824 | 1,728 | 1,775 | 136,600 |
| 2017/04/17 | 1,683 | 1,729 | 1,628 | 1,688 | 82,100 |
| 2017/04/14 | 1,681 | 1,741 | 1,646 | 1,683 | 72,700 |
| 2017/04/13 | 1,590 | 1,704 | 1,587 | 1,679 | 85,400 |
| 2017/04/12 | 1,679 | 1,691 | 1,588 | 1,670 | 138,000 |
| 2017/04/11 | 1,693 | 1,765 | 1,665 | 1,719 | 113,300 |
| 2017/04/10 | 1,795 | 1,836 | 1,773 | 1,773 | 52,100 |
| 2017/04/07 | 1,870 | 1,915 | 1,733 | 1,792 | 152,500 |
| 2017/04/06 | 1,915 | 1,915 | 1,822 | 1,872 | 120,400 |
| 2017/04/05 | 1,950 | 1,950 | 1,818 | 1,900 | 154,700 |
| 2017/04/04 | 1,983 | 2,012 | 1,805 | 1,914 | 198,800 |
| 2017/04/03 | 1,987 | 2,076 | 1,940 | 1,996 | 145,200 |
| 2017/03/31 | 2,050 | 2,060 | 1,988 | 2,011 | 127,500 |
| 2017/03/30 | 2,128 | 2,158 | 2,018 | 2,044 | 218,800 |
| 2017/03/29 | 2,022 | 2,144 | 2,004 | 2,119 | 229,000 |
| 2017/03/28 | 1,990 | 2,022 | 1,961 | 1,985 | 73,200 |
| 2017/03/27 | 1,960 | 2,045 | 1,951 | 1,952 | 128,600 |
| 2017/03/24 | 1,876 | 2,028 | 1,871 | 1,975 | 149,800 |
| 2017/03/23 | 1,856 | 1,912 | 1,856 | 1,877 | 76,500 |
| 2017/03/22 | 1,940 | 1,958 | 1,867 | 1,896 | 148,200 |
| 2017/03/21 | 2,002 | 2,020 | 1,934 | 1,980 | 141,100 |
| 2017/03/17 | 1,960 | 2,050 | 1,960 | 2,028 | 225,000 |
| 2017/03/16 | 1,881 | 1,989 | 1,860 | 1,956 | 225,200 |
| 2017/03/15 | 1,900 | 2,045 | 1,788 | 1,853 | 551,300 |
| 2017/03/14 | 1,721 | 1,945 | 1,715 | 1,877 | 553,400 |
| 2017/03/13 | 1,650 | 1,720 | 1,634 | 1,689 | 259,700 |
| 2017/03/10 | 1,680 | 1,685 | 1,601 | 1,610 | 132,800 |
| 2017/03/09 | 1,625 | 1,674 | 1,620 | 1,661 | 85,300 |
| 2017/03/08 | 1,675 | 1,694 | 1,618 | 1,642 | 135,200 |
| 2017/03/07 | 1,581 | 1,726 | 1,580 | 1,708 | 212,700 |
| 2017/03/06 | 1,581 | 1,590 | 1,556 | 1,590 | 42,800 |
| 2017/03/03 | 1,598 | 1,598 | 1,566 | 1,581 | 66,600 |
| 2017/03/02 | 1,569 | 1,598 | 1,564 | 1,598 | 120,700 |
| 2017/03/01 | 1,522 | 1,561 | 1,489 | 1,552 | 105,500 |
| 2017/02/28 | 1,495 | 1,529 | 1,495 | 1,522 | 91,100 |
| 2017/02/27 | 1,444 | 1,496 | 1,437 | 1,495 | 63,700 |
| 2017/02/24 | 1,505 | 1,515 | 1,449 | 1,466 | 95,200 |
| 2017/02/23 | 1,496 | 1,559 | 1,496 | 1,509 | 99,100 |
| 2017/02/22 | 1,463 | 1,519 | 1,460 | 1,515 | 109,100 |
| 2017/02/21 | 1,450 | 1,478 | 1,445 | 1,463 | 64,400 |
| 2017/02/20 | 1,465 | 1,495 | 1,438 | 1,442 | 111,400 |
| 2017/02/17 | 1,402 | 1,460 | 1,394 | 1,445 | 115,600 |
| 2017/02/16 | 1,390 | 1,423 | 1,387 | 1,415 | 66,800 |
| 2017/02/15 | 1,387 | 1,420 | 1,386 | 1,400 | 66,400 |
| 2017/02/14 | 1,414 | 1,427 | 1,378 | 1,382 | 108,100 |
| 2017/02/13 | 1,345 | 1,412 | 1,342 | 1,412 | 143,700 |
| 2017/02/10 | 1,341 | 1,352 | 1,329 | 1,340 | 54,400 |
| 2017/02/09 | 1,335 | 1,378 | 1,333 | 1,340 | 119,000 |
| 2017/02/08 | 1,346 | 1,354 | 1,318 | 1,337 | 116,100 |
| 2017/02/07 | 1,285 | 1,356 | 1,271 | 1,356 | 262,800 |
| 2017/02/06 | 1,262 | 1,293 | 1,246 | 1,293 | 53,900 |
| 2017/02/03 | 1,257 | 1,271 | 1,234 | 1,244 | 39,400 |
| 2017/02/02 | 1,258 | 1,275 | 1,250 | 1,257 | 40,500 |
| 2017/02/01 | 1,252 | 1,269 | 1,242 | 1,260 | 56,300 |
| 2017/01/31 | 1,274 | 1,292 | 1,257 | 1,257 | 54,900 |
| 2017/01/30 | 1,280 | 1,310 | 1,275 | 1,297 | 73,200 |
| 2017/01/27 | 1,279 | 1,281 | 1,260 | 1,261 | 39,600 |
| 2017/01/26 | 1,280 | 1,280 | 1,251 | 1,279 | 57,600 |
| 2017/01/25 | 1,250 | 1,288 | 1,244 | 1,281 | 74,100 |
| 2017/01/24 | 1,207 | 1,256 | 1,207 | 1,250 | 62,700 |
| 2017/01/23 | 1,200 | 1,220 | 1,195 | 1,204 | 50,700 |
| 2017/01/20 | 1,202 | 1,209 | 1,192 | 1,200 | 22,600 |
| 2017/01/19 | 1,202 | 1,234 | 1,200 | 1,200 | 42,900 |
| 2017/01/18 | 1,191 | 1,210 | 1,171 | 1,201 | 41,800 |
| 2017/01/17 | 1,217 | 1,224 | 1,178 | 1,187 | 84,800 |
| 2017/01/16 | 1,252 | 1,252 | 1,218 | 1,225 | 39,300 |
| 2017/01/13 | 1,222 | 1,259 | 1,216 | 1,232 | 57,400 |
| 2017/01/12 | 1,228 | 1,248 | 1,205 | 1,222 | 54,600 |
| 2017/01/11 | 1,252 | 1,268 | 1,227 | 1,227 | 83,900 |
| 2017/01/10 | 1,275 | 1,295 | 1,251 | 1,266 | 80,600 |
| 2017/01/06 | 1,281 | 1,307 | 1,268 | 1,295 | 80,500 |
| 2017/01/05 | 1,335 | 1,335 | 1,286 | 1,299 | 129,000 |
| 2017/01/04 | 1,271 | 1,324 | 1,265 | 1,324 | 175,900 |