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 |
---|---|---|---|---|---|
2019/12/30 | 875 | 915 | 870 | 903 | 64,700 |
2019/12/27 | 874 | 884 | 868 | 874 | 36,800 |
2019/12/26 | 863 | 890 | 863 | 874 | 48,000 |
2019/12/25 | 874 | 874 | 862 | 864 | 23,000 |
2019/12/24 | 869 | 877 | 863 | 873 | 31,900 |
2019/12/23 | 874 | 880 | 869 | 878 | 23,100 |
2019/12/20 | 886 | 888 | 870 | 875 | 24,100 |
2019/12/19 | 915 | 915 | 871 | 893 | 67,800 |
2019/12/18 | 863 | 930 | 850 | 914 | 199,700 |
2019/12/17 | 857 | 861 | 850 | 857 | 23,400 |
2019/12/16 | 865 | 865 | 849 | 857 | 16,000 |
2019/12/13 | 862 | 873 | 855 | 855 | 30,200 |
2019/12/12 | 879 | 885 | 855 | 862 | 109,700 |
2019/12/11 | 855 | 872 | 840 | 843 | 45,900 |
2019/12/10 | 849 | 852 | 844 | 848 | 16,900 |
2019/12/09 | 843 | 853 | 840 | 845 | 11,100 |
2019/12/06 | 836 | 847 | 836 | 842 | 22,600 |
2019/12/05 | 836 | 848 | 836 | 840 | 5,500 |
2019/12/04 | 842 | 845 | 837 | 840 | 6,500 |
2019/12/03 | 849 | 850 | 843 | 844 | 5,900 |
2019/12/02 | 853 | 855 | 844 | 851 | 3,400 |
2019/11/29 | 838 | 855 | 838 | 853 | 11,200 |
2019/11/28 | 842 | 848 | 820 | 840 | 14,300 |
2019/11/27 | 850 | 850 | 841 | 841 | 5,700 |
2019/11/26 | 841 | 868 | 836 | 841 | 13,000 |
2019/11/25 | 837 | 839 | 831 | 834 | 8,000 |
2019/11/22 | 841 | 842 | 835 | 838 | 5,000 |
2019/11/21 | 836 | 843 | 835 | 840 | 2,900 |
2019/11/20 | 848 | 851 | 843 | 843 | 4,000 |
2019/11/19 | 846 | 850 | 835 | 847 | 7,500 |
2019/11/18 | 850 | 857 | 845 | 845 | 4,300 |
2019/11/15 | 858 | 860 | 850 | 854 | 6,800 |
2019/11/14 | 871 | 871 | 860 | 863 | 5,800 |
2019/11/13 | 875 | 875 | 865 | 868 | 1,400 |
2019/11/12 | 878 | 878 | 862 | 876 | 7,300 |
2019/11/11 | 865 | 880 | 865 | 880 | 13,200 |
2019/11/08 | 868 | 868 | 860 | 865 | 5,000 |
2019/11/07 | 865 | 865 | 857 | 864 | 6,500 |
2019/11/06 | 861 | 867 | 858 | 866 | 9,800 |
2019/11/05 | 874 | 874 | 858 | 860 | 23,100 |
2019/11/01 | 874 | 874 | 860 | 867 | 8,900 |
2019/10/31 | 866 | 875 | 861 | 875 | 4,900 |
2019/10/30 | 872 | 872 | 859 | 859 | 19,200 |
2019/10/29 | 870 | 884 | 870 | 882 | 28,900 |
2019/10/28 | 858 | 869 | 858 | 865 | 6,900 |
2019/10/25 | 866 | 874 | 852 | 858 | 17,300 |
2019/10/24 | 865 | 871 | 857 | 865 | 9,900 |
2019/10/23 | 864 | 870 | 846 | 870 | 11,700 |
2019/10/21 | 854 | 875 | 854 | 863 | 10,700 |
2019/10/18 | 890 | 890 | 836 | 877 | 98,600 |
2019/10/17 | 905 | 917 | 868 | 876 | 72,500 |
2019/10/16 | 878 | 903 | 866 | 903 | 137,700 |
2019/10/15 | 840 | 875 | 833 | 863 | 79,000 |
2019/10/11 | 783 | 829 | 783 | 825 | 53,300 |
2019/10/10 | 785 | 791 | 780 | 782 | 11,500 |
2019/10/09 | 782 | 785 | 781 | 782 | 3,800 |
2019/10/08 | 786 | 786 | 777 | 782 | 4,500 |
2019/10/07 | 788 | 788 | 778 | 786 | 2,700 |
2019/10/04 | 783 | 788 | 775 | 775 | 12,600 |
2019/10/03 | 781 | 784 | 781 | 783 | 3,100 |
2019/10/02 | 782 | 785 | 780 | 785 | 4,300 |
2019/10/01 | 775 | 785 | 772 | 780 | 9,800 |
2019/09/30 | 773 | 782 | 773 | 780 | 5,100 |
2019/09/27 | 775 | 780 | 772 | 773 | 6,300 |
2019/09/26 | 773 | 777 | 772 | 773 | 5,300 |
2019/09/25 | 774 | 774 | 767 | 770 | 8,900 |
2019/09/24 | 770 | 776 | 770 | 773 | 8,000 |
2019/09/20 | 779 | 779 | 767 | 769 | 32,700 |
2019/09/19 | 783 | 786 | 775 | 779 | 26,100 |
2019/09/18 | 790 | 790 | 777 | 777 | 8,700 |
2019/09/17 | 797 | 798 | 781 | 786 | 5,900 |
2019/09/13 | 780 | 792 | 779 | 782 | 21,000 |
2019/09/12 | 814 | 815 | 770 | 778 | 204,600 |
2019/09/11 | 860 | 909 | 858 | 889 | 30,900 |
2019/09/10 | 849 | 863 | 840 | 848 | 12,700 |
2019/09/09 | 850 | 860 | 845 | 849 | 13,900 |
2019/09/06 | 859 | 859 | 837 | 841 | 5,500 |
2019/09/05 | 845 | 870 | 831 | 859 | 9,900 |
2019/09/04 | 839 | 845 | 839 | 845 | 1,200 |
2019/09/03 | 831 | 841 | 824 | 841 | 5,100 |
2019/09/02 | 840 | 844 | 825 | 831 | 5,800 |
2019/08/30 | 850 | 859 | 841 | 847 | 14,000 |
2019/08/29 | 825 | 853 | 825 | 850 | 19,800 |
2019/08/28 | 810 | 825 | 810 | 825 | 9,300 |
2019/08/27 | 788 | 841 | 780 | 805 | 9,600 |
2019/08/26 | 770 | 785 | 770 | 777 | 4,900 |
2019/08/23 | 777 | 790 | 777 | 785 | 6,000 |
2019/08/22 | 796 | 796 | 781 | 783 | 3,200 |
2019/08/21 | 788 | 792 | 778 | 781 | 2,300 |
2019/08/20 | 781 | 792 | 781 | 787 | 4,800 |
2019/08/19 | 791 | 791 | 781 | 785 | 2,400 |
2019/08/16 | 790 | 794 | 780 | 787 | 4,800 |
2019/08/15 | 780 | 791 | 772 | 791 | 6,400 |
2019/08/14 | 794 | 802 | 786 | 797 | 5,100 |
2019/08/13 | 792 | 802 | 780 | 785 | 11,000 |
2019/08/09 | 810 | 810 | 787 | 795 | 9,000 |
2019/08/08 | 791 | 800 | 791 | 800 | 1,300 |
2019/08/07 | 820 | 821 | 791 | 791 | 7,600 |
2019/08/06 | 791 | 810 | 770 | 800 | 9,200 |
2019/08/05 | 850 | 856 | 810 | 821 | 5,300 |
2019/08/02 | 850 | 852 | 840 | 850 | 6,100 |
2019/08/01 | 855 | 865 | 850 | 857 | 2,000 |
2019/07/31 | 869 | 869 | 851 | 852 | 5,300 |
2019/07/30 | 876 | 876 | 869 | 871 | 2,600 |
2019/07/29 | 875 | 881 | 875 | 876 | 2,200 |
2019/07/26 | 865 | 873 | 865 | 871 | 4,600 |
2019/07/25 | 850 | 865 | 847 | 865 | 9,100 |
2019/07/24 | 871 | 877 | 860 | 862 | 8,400 |
2019/07/23 | 882 | 882 | 872 | 872 | 10,600 |
2019/07/22 | 886 | 886 | 874 | 878 | 4,900 |
2019/07/19 | 878 | 883 | 870 | 883 | 4,300 |
2019/07/18 | 893 | 896 | 875 | 878 | 10,600 |
2019/07/17 | 893 | 907 | 893 | 898 | 4,600 |
2019/07/16 | 921 | 921 | 888 | 900 | 6,900 |
2019/07/12 | 933 | 933 | 909 | 913 | 8,300 |
2019/07/11 | 932 | 932 | 922 | 929 | 7,700 |
2019/07/10 | 939 | 939 | 918 | 922 | 16,900 |
2019/07/09 | 906 | 935 | 898 | 934 | 23,200 |
2019/07/08 | 875 | 893 | 875 | 893 | 11,100 |
2019/07/05 | 876 | 888 | 871 | 879 | 5,700 |
2019/07/04 | 884 | 885 | 877 | 882 | 3,900 |
2019/07/03 | 885 | 886 | 868 | 883 | 14,400 |
2019/07/02 | 878 | 895 | 878 | 891 | 6,200 |
2019/07/01 | 886 | 895 | 884 | 886 | 10,500 |
2019/06/28 | 905 | 905 | 880 | 895 | 17,000 |
2019/06/27 | 906 | 915 | 897 | 902 | 19,200 |
2019/06/26 | 925 | 932 | 918 | 921 | 13,800 |
2019/06/25 | 939 | 945 | 925 | 940 | 26,000 |
2019/06/24 | 925 | 940 | 921 | 938 | 23,700 |
2019/06/21 | 923 | 965 | 921 | 935 | 76,100 |
2019/06/20 | 896 | 914 | 888 | 914 | 34,100 |
2019/06/19 | 881 | 904 | 881 | 895 | 31,800 |
2019/06/18 | 869 | 905 | 860 | 872 | 52,400 |
2019/06/17 | 851 | 870 | 848 | 859 | 17,500 |
2019/06/14 | 864 | 864 | 850 | 851 | 32,900 |
2019/06/13 | 890 | 907 | 852 | 880 | 121,100 |
2019/06/12 | 811 | 824 | 805 | 805 | 18,000 |
2019/06/11 | 829 | 829 | 790 | 811 | 23,600 |
2019/06/10 | 822 | 822 | 800 | 818 | 15,900 |
2019/06/07 | 799 | 799 | 787 | 794 | 3,300 |
2019/06/06 | 792 | 795 | 791 | 795 | 800 |
2019/06/05 | 780 | 797 | 780 | 792 | 3,900 |
2019/06/04 | 770 | 777 | 770 | 773 | 2,300 |
2019/06/03 | 781 | 785 | 765 | 770 | 6,900 |
2019/05/31 | 785 | 798 | 785 | 789 | 4,400 |
2019/05/30 | 778 | 794 | 778 | 785 | 6,500 |
2019/05/29 | 809 | 809 | 776 | 790 | 11,000 |
2019/05/28 | 804 | 809 | 803 | 809 | 2,500 |
2019/05/27 | 803 | 810 | 791 | 802 | 3,300 |
2019/05/24 | 808 | 814 | 780 | 794 | 12,300 |
2019/05/23 | 816 | 825 | 802 | 818 | 5,400 |
2019/05/22 | 819 | 834 | 812 | 832 | 6,200 |
2019/05/21 | 823 | 823 | 805 | 805 | 5,900 |
2019/05/20 | 790 | 832 | 783 | 832 | 9,800 |
2019/05/17 | 764 | 820 | 744 | 820 | 17,100 |
2019/05/16 | 758 | 767 | 734 | 745 | 6,000 |
2019/05/15 | 758 | 758 | 725 | 748 | 4,100 |
2019/05/14 | 730 | 732 | 712 | 713 | 10,500 |
2019/05/13 | 772 | 778 | 751 | 751 | 6,200 |
2019/05/10 | 792 | 800 | 770 | 771 | 12,200 |
2019/05/09 | 826 | 826 | 800 | 800 | 8,100 |
2019/05/08 | 840 | 840 | 808 | 821 | 9,800 |
2019/05/07 | 840 | 859 | 840 | 845 | 9,800 |
2019/04/26 | 860 | 865 | 839 | 858 | 7,700 |
2019/04/25 | 862 | 866 | 835 | 860 | 17,300 |
2019/04/24 | 869 | 875 | 835 | 866 | 24,000 |
2019/04/23 | 873 | 885 | 872 | 884 | 15,500 |
2019/04/22 | 869 | 874 | 864 | 868 | 8,800 |
2019/04/19 | 869 | 876 | 863 | 871 | 7,100 |
2019/04/18 | 871 | 877 | 865 | 869 | 13,700 |
2019/04/17 | 897 | 900 | 881 | 881 | 17,100 |
2019/04/16 | 901 | 901 | 890 | 895 | 10,900 |
2019/04/15 | 900 | 905 | 880 | 902 | 25,200 |
2019/04/12 | 878 | 900 | 872 | 900 | 35,800 |
2019/04/11 | 851 | 875 | 848 | 869 | 32,900 |
2019/04/10 | 835 | 858 | 826 | 853 | 20,100 |
2019/04/09 | 820 | 840 | 820 | 837 | 17,300 |
2019/04/08 | 835 | 837 | 815 | 821 | 22,300 |
2019/04/05 | 810 | 838 | 802 | 829 | 23,000 |
2019/04/04 | 795 | 812 | 793 | 812 | 9,300 |
2019/04/03 | 792 | 804 | 790 | 795 | 7,800 |
2019/04/02 | 797 | 805 | 791 | 792 | 10,700 |
2019/04/01 | 803 | 812 | 794 | 795 | 12,200 |
2019/03/29 | 796 | 802 | 790 | 793 | 11,600 |
2019/03/28 | 802 | 804 | 783 | 788 | 16,100 |
2019/03/27 | 811 | 822 | 794 | 801 | 29,400 |
2019/03/26 | 788 | 823 | 788 | 808 | 42,500 |
2019/03/25 | 768 | 792 | 768 | 784 | 15,300 |
2019/03/22 | 800 | 800 | 778 | 786 | 16,000 |
2019/03/20 | 794 | 802 | 786 | 800 | 12,900 |
2019/03/19 | 800 | 806 | 778 | 794 | 28,000 |
2019/03/18 | 802 | 886 | 765 | 808 | 159,400 |
2019/03/15 | 759 | 768 | 712 | 757 | 39,000 |
2019/03/14 | 763 | 765 | 750 | 759 | 7,500 |
2019/03/13 | 798 | 800 | 752 | 753 | 49,300 |
2019/03/12 | 765 | 783 | 765 | 783 | 8,000 |
2019/03/11 | 725 | 765 | 725 | 765 | 7,300 |
2019/03/08 | 731 | 757 | 711 | 720 | 21,300 |
2019/03/07 | 796 | 796 | 760 | 761 | 15,900 |
2019/03/06 | 781 | 793 | 777 | 792 | 10,200 |
2019/03/05 | 770 | 790 | 765 | 787 | 22,800 |
2019/03/04 | 761 | 770 | 751 | 755 | 14,900 |
2019/03/01 | 749 | 760 | 749 | 751 | 8,000 |
2019/02/28 | 736 | 751 | 736 | 749 | 24,000 |
2019/02/27 | 712 | 736 | 709 | 736 | 21,500 |
2019/02/26 | 692 | 710 | 689 | 696 | 6,000 |
2019/02/25 | 689 | 691 | 685 | 686 | 3,000 |
2019/02/22 | 695 | 700 | 683 | 683 | 6,700 |
2019/02/21 | 697 | 700 | 695 | 700 | 700 |
2019/02/20 | 704 | 704 | 690 | 692 | 2,800 |
2019/02/19 | 699 | 705 | 678 | 695 | 3,400 |
2019/02/18 | 693 | 708 | 687 | 702 | 7,400 |
2019/02/15 | 673 | 683 | 670 | 683 | 4,500 |
2019/02/14 | 674 | 697 | 671 | 677 | 6,200 |
2019/02/13 | 685 | 690 | 684 | 689 | 3,900 |
2019/02/12 | 669 | 683 | 667 | 683 | 3,800 |
2019/02/08 | 672 | 681 | 667 | 678 | 4,500 |
2019/02/07 | 681 | 681 | 675 | 675 | 2,200 |
2019/02/06 | 670 | 680 | 670 | 679 | 4,100 |
2019/02/05 | 674 | 677 | 666 | 674 | 4,100 |
2019/02/04 | 673 | 677 | 670 | 675 | 5,700 |
2019/02/01 | 668 | 671 | 660 | 670 | 5,300 |
2019/01/31 | 657 | 672 | 651 | 660 | 3,000 |
2019/01/30 | 675 | 675 | 655 | 656 | 4,800 |
2019/01/29 | 675 | 681 | 668 | 678 | 1,600 |
2019/01/28 | 664 | 681 | 661 | 675 | 16,600 |
2019/01/25 | 646 | 665 | 646 | 664 | 7,200 |
2019/01/24 | 654 | 663 | 646 | 655 | 4,400 |
2019/01/23 | 644 | 666 | 640 | 658 | 6,200 |
2019/01/22 | 638 | 653 | 638 | 652 | 7,300 |
2019/01/21 | 638 | 639 | 627 | 637 | 5,000 |
2019/01/18 | 607 | 650 | 607 | 632 | 21,600 |
2019/01/17 | 617 | 620 | 611 | 617 | 5,500 |
2019/01/16 | 614 | 619 | 609 | 614 | 3,400 |
2019/01/15 | 600 | 624 | 590 | 617 | 24,900 |
2019/01/11 | 610 | 610 | 598 | 600 | 14,500 |
2019/01/10 | 621 | 621 | 615 | 620 | 7,500 |
2019/01/09 | 635 | 638 | 622 | 623 | 8,600 |
2019/01/08 | 650 | 650 | 631 | 639 | 4,400 |
2019/01/07 | 660 | 670 | 641 | 651 | 20,500 |
2019/01/04 | 591 | 664 | 591 | 655 | 20,000 |