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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,517 | 1,592 | 1,511 | 1,585 | 155,700 |
| 2022/12/29 | 1,412 | 1,488 | 1,411 | 1,487 | 69,800 |
| 2022/12/28 | 1,415 | 1,428 | 1,380 | 1,425 | 38,500 |
| 2022/12/27 | 1,413 | 1,429 | 1,390 | 1,415 | 32,200 |
| 2022/12/26 | 1,439 | 1,439 | 1,361 | 1,384 | 26,500 |
| 2022/12/23 | 1,428 | 1,428 | 1,370 | 1,379 | 78,200 |
| 2022/12/22 | 1,464 | 1,466 | 1,426 | 1,428 | 44,800 |
| 2022/12/21 | 1,466 | 1,484 | 1,431 | 1,455 | 74,700 |
| 2022/12/20 | 1,537 | 1,595 | 1,437 | 1,466 | 353,600 |
| 2022/12/19 | 1,494 | 1,524 | 1,470 | 1,517 | 101,500 |
| 2022/12/16 | 1,445 | 1,532 | 1,416 | 1,494 | 121,100 |
| 2022/12/15 | 1,502 | 1,514 | 1,451 | 1,467 | 132,500 |
| 2022/12/14 | 1,557 | 1,557 | 1,470 | 1,502 | 324,500 |
| 2022/12/13 | 1,324 | 1,494 | 1,324 | 1,494 | 607,300 |
| 2022/12/12 | 1,253 | 1,260 | 1,219 | 1,240 | 105,300 |
| 2022/12/09 | 1,237 | 1,261 | 1,237 | 1,251 | 30,000 |
| 2022/12/08 | 1,259 | 1,259 | 1,245 | 1,251 | 26,500 |
| 2022/12/07 | 1,261 | 1,262 | 1,245 | 1,259 | 24,900 |
| 2022/12/06 | 1,271 | 1,271 | 1,246 | 1,259 | 12,800 |
| 2022/12/05 | 1,257 | 1,274 | 1,252 | 1,271 | 17,600 |
| 2022/12/02 | 1,266 | 1,276 | 1,241 | 1,257 | 37,700 |
| 2022/12/01 | 1,295 | 1,301 | 1,269 | 1,273 | 35,200 |
| 2022/11/30 | 1,298 | 1,298 | 1,275 | 1,275 | 39,900 |
| 2022/11/29 | 1,252 | 1,298 | 1,231 | 1,298 | 63,100 |
| 2022/11/28 | 1,270 | 1,270 | 1,250 | 1,259 | 15,000 |
| 2022/11/25 | 1,243 | 1,272 | 1,243 | 1,269 | 33,200 |
| 2022/11/24 | 1,245 | 1,255 | 1,236 | 1,251 | 40,500 |
| 2022/11/22 | 1,220 | 1,245 | 1,220 | 1,237 | 24,300 |
| 2022/11/21 | 1,220 | 1,231 | 1,215 | 1,227 | 9,800 |
| 2022/11/18 | 1,227 | 1,237 | 1,217 | 1,221 | 15,900 |
| 2022/11/17 | 1,206 | 1,232 | 1,206 | 1,227 | 15,900 |
| 2022/11/16 | 1,220 | 1,230 | 1,199 | 1,219 | 27,700 |
| 2022/11/15 | 1,225 | 1,235 | 1,215 | 1,226 | 30,800 |
| 2022/11/14 | 1,209 | 1,260 | 1,209 | 1,243 | 80,700 |
| 2022/11/11 | 1,205 | 1,217 | 1,192 | 1,209 | 48,400 |
| 2022/11/10 | 1,178 | 1,199 | 1,167 | 1,199 | 22,100 |
| 2022/11/09 | 1,178 | 1,192 | 1,178 | 1,181 | 53,200 |
| 2022/11/08 | 1,175 | 1,192 | 1,174 | 1,178 | 24,000 |
| 2022/11/07 | 1,161 | 1,176 | 1,161 | 1,166 | 8,300 |
| 2022/11/04 | 1,184 | 1,184 | 1,160 | 1,160 | 27,700 |
| 2022/11/02 | 1,174 | 1,205 | 1,173 | 1,176 | 37,700 |
| 2022/11/01 | 1,169 | 1,177 | 1,164 | 1,174 | 20,300 |
| 2022/10/31 | 1,182 | 1,193 | 1,166 | 1,166 | 24,300 |
| 2022/10/28 | 1,177 | 1,191 | 1,169 | 1,181 | 28,200 |
| 2022/10/27 | 1,195 | 1,217 | 1,195 | 1,212 | 30,900 |
| 2022/10/26 | 1,210 | 1,214 | 1,195 | 1,195 | 24,700 |
| 2022/10/25 | 1,207 | 1,212 | 1,198 | 1,207 | 7,900 |
| 2022/10/24 | 1,198 | 1,212 | 1,194 | 1,198 | 28,700 |
| 2022/10/21 | 1,200 | 1,201 | 1,189 | 1,198 | 14,100 |
| 2022/10/20 | 1,182 | 1,203 | 1,174 | 1,203 | 20,100 |
| 2022/10/19 | 1,183 | 1,209 | 1,181 | 1,195 | 19,100 |
| 2022/10/18 | 1,186 | 1,197 | 1,177 | 1,182 | 23,300 |
| 2022/10/17 | 1,177 | 1,184 | 1,162 | 1,183 | 10,400 |
| 2022/10/14 | 1,189 | 1,189 | 1,169 | 1,176 | 29,200 |
| 2022/10/13 | 1,180 | 1,180 | 1,158 | 1,166 | 26,700 |
| 2022/10/12 | 1,179 | 1,190 | 1,169 | 1,189 | 18,400 |
| 2022/10/11 | 1,204 | 1,210 | 1,175 | 1,179 | 58,100 |
| 2022/10/07 | 1,208 | 1,240 | 1,192 | 1,240 | 36,500 |
| 2022/10/06 | 1,204 | 1,213 | 1,201 | 1,208 | 16,200 |
| 2022/10/05 | 1,200 | 1,209 | 1,189 | 1,204 | 33,800 |
| 2022/10/04 | 1,170 | 1,191 | 1,158 | 1,182 | 45,900 |
| 2022/10/03 | 1,161 | 1,161 | 1,128 | 1,152 | 43,400 |
| 2022/09/30 | 1,162 | 1,179 | 1,151 | 1,167 | 20,300 |
| 2022/09/29 | 1,159 | 1,198 | 1,159 | 1,175 | 78,700 |
| 2022/09/28 | 1,165 | 1,167 | 1,127 | 1,135 | 61,200 |
| 2022/09/27 | 1,159 | 1,179 | 1,159 | 1,177 | 14,300 |
| 2022/09/26 | 1,186 | 1,186 | 1,155 | 1,155 | 51,700 |
| 2022/09/22 | 1,170 | 1,193 | 1,163 | 1,190 | 33,300 |
| 2022/09/21 | 1,204 | 1,204 | 1,175 | 1,188 | 47,700 |
| 2022/09/20 | 1,223 | 1,228 | 1,201 | 1,207 | 43,300 |
| 2022/09/16 | 1,203 | 1,217 | 1,197 | 1,213 | 55,400 |
| 2022/09/15 | 1,241 | 1,241 | 1,209 | 1,213 | 69,900 |
| 2022/09/14 | 1,208 | 1,254 | 1,208 | 1,242 | 76,100 |
| 2022/09/13 | 1,305 | 1,338 | 1,238 | 1,258 | 354,900 |
| 2022/09/12 | 1,366 | 1,407 | 1,360 | 1,401 | 108,600 |
| 2022/09/09 | 1,329 | 1,364 | 1,321 | 1,364 | 33,200 |
| 2022/09/08 | 1,328 | 1,344 | 1,304 | 1,330 | 45,300 |
| 2022/09/07 | 1,329 | 1,330 | 1,275 | 1,319 | 49,400 |
| 2022/09/06 | 1,345 | 1,346 | 1,326 | 1,329 | 15,500 |
| 2022/09/05 | 1,320 | 1,338 | 1,299 | 1,338 | 64,900 |
| 2022/09/02 | 1,408 | 1,408 | 1,338 | 1,345 | 62,400 |
| 2022/09/01 | 1,408 | 1,417 | 1,390 | 1,399 | 35,500 |
| 2022/08/31 | 1,391 | 1,429 | 1,390 | 1,429 | 34,600 |
| 2022/08/30 | 1,390 | 1,420 | 1,390 | 1,403 | 20,100 |
| 2022/08/29 | 1,356 | 1,389 | 1,336 | 1,389 | 49,500 |
| 2022/08/26 | 1,393 | 1,398 | 1,380 | 1,386 | 47,600 |
| 2022/08/25 | 1,399 | 1,416 | 1,390 | 1,400 | 50,800 |
| 2022/08/24 | 1,360 | 1,392 | 1,357 | 1,384 | 29,000 |
| 2022/08/23 | 1,352 | 1,360 | 1,337 | 1,355 | 31,300 |
| 2022/08/22 | 1,321 | 1,379 | 1,316 | 1,371 | 38,400 |
| 2022/08/19 | 1,360 | 1,365 | 1,336 | 1,344 | 37,000 |
| 2022/08/18 | 1,328 | 1,366 | 1,308 | 1,362 | 51,000 |
| 2022/08/17 | 1,310 | 1,333 | 1,310 | 1,327 | 44,800 |
| 2022/08/16 | 1,287 | 1,309 | 1,287 | 1,307 | 41,900 |
| 2022/08/15 | 1,246 | 1,278 | 1,245 | 1,274 | 35,800 |
| 2022/08/12 | 1,239 | 1,258 | 1,231 | 1,240 | 30,500 |
| 2022/08/10 | 1,230 | 1,240 | 1,223 | 1,236 | 21,600 |
| 2022/08/09 | 1,238 | 1,243 | 1,230 | 1,233 | 12,900 |
| 2022/08/08 | 1,248 | 1,248 | 1,223 | 1,238 | 25,500 |
| 2022/08/05 | 1,221 | 1,237 | 1,221 | 1,230 | 21,500 |
| 2022/08/04 | 1,225 | 1,243 | 1,225 | 1,227 | 28,400 |
| 2022/08/03 | 1,209 | 1,228 | 1,205 | 1,222 | 34,800 |
| 2022/08/02 | 1,245 | 1,245 | 1,192 | 1,198 | 90,500 |
| 2022/08/01 | 1,233 | 1,256 | 1,223 | 1,245 | 44,100 |
| 2022/07/29 | 1,235 | 1,237 | 1,220 | 1,235 | 31,700 |
| 2022/07/28 | 1,237 | 1,247 | 1,217 | 1,234 | 22,700 |
| 2022/07/27 | 1,228 | 1,237 | 1,218 | 1,224 | 22,300 |
| 2022/07/26 | 1,216 | 1,236 | 1,210 | 1,220 | 31,000 |
| 2022/07/25 | 1,230 | 1,230 | 1,205 | 1,215 | 37,100 |
| 2022/07/22 | 1,231 | 1,244 | 1,224 | 1,231 | 32,700 |
| 2022/07/21 | 1,215 | 1,243 | 1,210 | 1,235 | 34,200 |
| 2022/07/20 | 1,210 | 1,229 | 1,203 | 1,210 | 30,100 |
| 2022/07/19 | 1,196 | 1,209 | 1,182 | 1,196 | 30,600 |
| 2022/07/15 | 1,208 | 1,218 | 1,177 | 1,196 | 78,100 |
| 2022/07/14 | 1,193 | 1,216 | 1,183 | 1,207 | 35,900 |
| 2022/07/13 | 1,180 | 1,213 | 1,174 | 1,193 | 41,200 |
| 2022/07/12 | 1,200 | 1,203 | 1,178 | 1,189 | 32,600 |
| 2022/07/11 | 1,236 | 1,269 | 1,200 | 1,217 | 42,500 |
| 2022/07/08 | 1,204 | 1,235 | 1,196 | 1,216 | 77,300 |
| 2022/07/07 | 1,132 | 1,205 | 1,131 | 1,201 | 81,900 |
| 2022/07/06 | 1,135 | 1,141 | 1,119 | 1,132 | 35,800 |
| 2022/07/05 | 1,115 | 1,172 | 1,115 | 1,140 | 79,400 |
| 2022/07/04 | 1,099 | 1,112 | 1,088 | 1,101 | 32,700 |
| 2022/07/01 | 1,105 | 1,112 | 1,087 | 1,095 | 94,300 |
| 2022/06/30 | 1,128 | 1,134 | 1,108 | 1,111 | 73,000 |
| 2022/06/29 | 1,084 | 1,142 | 1,074 | 1,128 | 136,700 |
| 2022/06/28 | 1,075 | 1,095 | 1,065 | 1,092 | 115,800 |
| 2022/06/27 | 1,085 | 1,085 | 1,061 | 1,075 | 76,700 |
| 2022/06/24 | 1,060 | 1,082 | 1,060 | 1,080 | 98,600 |
| 2022/06/23 | 1,061 | 1,078 | 1,048 | 1,060 | 125,900 |
| 2022/06/22 | 1,100 | 1,100 | 1,061 | 1,061 | 121,400 |
| 2022/06/21 | 1,065 | 1,088 | 1,060 | 1,074 | 131,800 |
| 2022/06/20 | 1,115 | 1,128 | 1,048 | 1,059 | 111,400 |
| 2022/06/17 | 1,120 | 1,131 | 1,090 | 1,102 | 162,700 |
| 2022/06/16 | 1,204 | 1,220 | 1,158 | 1,166 | 87,600 |
| 2022/06/15 | 1,251 | 1,251 | 1,185 | 1,186 | 109,800 |
| 2022/06/14 | 1,300 | 1,312 | 1,211 | 1,228 | 256,400 |
| 2022/06/13 | 1,330 | 1,384 | 1,306 | 1,335 | 274,300 |
| 2022/06/10 | 1,466 | 1,466 | 1,413 | 1,420 | 169,500 |
| 2022/06/09 | 1,421 | 1,521 | 1,412 | 1,469 | 227,800 |
| 2022/06/08 | 1,410 | 1,430 | 1,389 | 1,430 | 135,500 |
| 2022/06/07 | 1,406 | 1,415 | 1,388 | 1,409 | 106,600 |
| 2022/06/06 | 1,406 | 1,443 | 1,399 | 1,401 | 92,400 |
| 2022/06/03 | 1,414 | 1,418 | 1,400 | 1,405 | 95,200 |
| 2022/06/02 | 1,453 | 1,453 | 1,398 | 1,398 | 61,900 |
| 2022/06/01 | 1,422 | 1,447 | 1,413 | 1,447 | 63,300 |
| 2022/05/31 | 1,413 | 1,444 | 1,400 | 1,438 | 124,500 |
| 2022/05/30 | 1,350 | 1,418 | 1,338 | 1,414 | 50,900 |
| 2022/05/27 | 1,329 | 1,340 | 1,320 | 1,330 | 21,500 |
| 2022/05/26 | 1,312 | 1,346 | 1,307 | 1,326 | 40,600 |
| 2022/05/25 | 1,338 | 1,341 | 1,305 | 1,316 | 31,500 |
| 2022/05/24 | 1,390 | 1,390 | 1,333 | 1,338 | 39,200 |
| 2022/05/23 | 1,371 | 1,390 | 1,365 | 1,385 | 30,900 |
| 2022/05/20 | 1,389 | 1,389 | 1,358 | 1,370 | 36,100 |
| 2022/05/19 | 1,391 | 1,391 | 1,359 | 1,378 | 32,600 |
| 2022/05/18 | 1,383 | 1,426 | 1,373 | 1,377 | 36,600 |
| 2022/05/17 | 1,361 | 1,387 | 1,351 | 1,374 | 56,700 |
| 2022/05/16 | 1,399 | 1,409 | 1,358 | 1,370 | 43,500 |
| 2022/05/13 | 1,348 | 1,394 | 1,348 | 1,386 | 30,100 |
| 2022/05/12 | 1,371 | 1,374 | 1,334 | 1,336 | 28,400 |
| 2022/05/11 | 1,395 | 1,416 | 1,370 | 1,392 | 27,300 |
| 2022/05/10 | 1,402 | 1,404 | 1,354 | 1,365 | 53,600 |
| 2022/05/09 | 1,467 | 1,470 | 1,407 | 1,412 | 51,500 |
| 2022/05/06 | 1,490 | 1,511 | 1,480 | 1,486 | 35,600 |
| 2022/05/02 | 1,464 | 1,504 | 1,444 | 1,490 | 39,500 |
| 2022/04/28 | 1,422 | 1,493 | 1,413 | 1,489 | 74,000 |
| 2022/04/27 | 1,413 | 1,424 | 1,387 | 1,422 | 41,200 |
| 2022/04/26 | 1,480 | 1,487 | 1,433 | 1,455 | 43,300 |
| 2022/04/25 | 1,478 | 1,485 | 1,444 | 1,463 | 44,400 |
| 2022/04/22 | 1,530 | 1,530 | 1,495 | 1,506 | 71,900 |
| 2022/04/21 | 1,522 | 1,540 | 1,511 | 1,535 | 34,400 |
| 2022/04/20 | 1,575 | 1,579 | 1,515 | 1,533 | 42,700 |
| 2022/04/19 | 1,582 | 1,584 | 1,556 | 1,567 | 25,800 |
| 2022/04/18 | 1,615 | 1,629 | 1,571 | 1,582 | 37,600 |
| 2022/04/15 | 1,668 | 1,668 | 1,591 | 1,626 | 37,800 |
| 2022/04/14 | 1,650 | 1,662 | 1,622 | 1,628 | 32,000 |
| 2022/04/13 | 1,633 | 1,662 | 1,611 | 1,642 | 25,500 |
| 2022/04/12 | 1,633 | 1,654 | 1,587 | 1,606 | 55,300 |
| 2022/04/11 | 1,711 | 1,712 | 1,649 | 1,658 | 35,700 |
| 2022/04/08 | 1,727 | 1,750 | 1,700 | 1,708 | 22,100 |
| 2022/04/07 | 1,736 | 1,756 | 1,711 | 1,712 | 41,400 |
| 2022/04/06 | 1,798 | 1,798 | 1,755 | 1,762 | 49,000 |
| 2022/04/05 | 1,849 | 1,852 | 1,798 | 1,817 | 65,600 |
| 2022/04/04 | 1,820 | 1,857 | 1,780 | 1,825 | 131,100 |
| 2022/04/01 | 1,772 | 1,772 | 1,683 | 1,757 | 69,100 |
| 2022/03/31 | 1,760 | 1,773 | 1,720 | 1,773 | 32,800 |
| 2022/03/30 | 1,702 | 1,761 | 1,694 | 1,760 | 46,300 |
| 2022/03/29 | 1,700 | 1,700 | 1,650 | 1,686 | 33,600 |
| 2022/03/28 | 1,717 | 1,731 | 1,673 | 1,676 | 38,100 |
| 2022/03/25 | 1,680 | 1,721 | 1,632 | 1,712 | 73,400 |
| 2022/03/24 | 1,617 | 1,666 | 1,612 | 1,665 | 27,200 |
| 2022/03/23 | 1,600 | 1,682 | 1,600 | 1,640 | 58,800 |
| 2022/03/22 | 1,652 | 1,652 | 1,583 | 1,587 | 54,000 |
| 2022/03/18 | 1,541 | 1,648 | 1,541 | 1,637 | 60,700 |
| 2022/03/17 | 1,510 | 1,555 | 1,510 | 1,533 | 62,000 |
| 2022/03/16 | 1,515 | 1,580 | 1,486 | 1,488 | 44,700 |
| 2022/03/15 | 1,510 | 1,516 | 1,495 | 1,502 | 27,100 |
| 2022/03/14 | 1,549 | 1,553 | 1,514 | 1,516 | 32,200 |
| 2022/03/11 | 1,589 | 1,589 | 1,472 | 1,557 | 126,400 |
| 2022/03/10 | 1,630 | 1,647 | 1,605 | 1,619 | 68,900 |
| 2022/03/09 | 1,564 | 1,590 | 1,541 | 1,564 | 45,900 |
| 2022/03/08 | 1,568 | 1,647 | 1,538 | 1,561 | 45,700 |
| 2022/03/07 | 1,615 | 1,641 | 1,568 | 1,601 | 40,800 |
| 2022/03/04 | 1,683 | 1,683 | 1,620 | 1,645 | 37,400 |
| 2022/03/03 | 1,710 | 1,741 | 1,681 | 1,684 | 29,700 |
| 2022/03/02 | 1,711 | 1,715 | 1,668 | 1,690 | 30,600 |
| 2022/03/01 | 1,758 | 1,770 | 1,710 | 1,744 | 57,300 |
| 2022/02/28 | 1,690 | 1,722 | 1,620 | 1,720 | 105,500 |
| 2022/02/25 | 1,610 | 1,683 | 1,597 | 1,681 | 31,000 |
| 2022/02/24 | 1,600 | 1,606 | 1,525 | 1,541 | 59,100 |
| 2022/02/22 | 1,601 | 1,654 | 1,601 | 1,626 | 29,900 |
| 2022/02/21 | 1,635 | 1,658 | 1,602 | 1,629 | 33,300 |
| 2022/02/18 | 1,655 | 1,701 | 1,641 | 1,694 | 14,900 |
| 2022/02/17 | 1,720 | 1,720 | 1,680 | 1,694 | 22,100 |
| 2022/02/16 | 1,725 | 1,782 | 1,708 | 1,720 | 31,400 |
| 2022/02/15 | 1,730 | 1,730 | 1,662 | 1,685 | 36,200 |
| 2022/02/14 | 1,740 | 1,748 | 1,702 | 1,742 | 26,300 |
| 2022/02/10 | 1,811 | 1,840 | 1,784 | 1,797 | 24,900 |
| 2022/02/09 | 1,809 | 1,836 | 1,790 | 1,810 | 24,100 |
| 2022/02/08 | 1,781 | 1,819 | 1,775 | 1,779 | 16,000 |
| 2022/02/07 | 1,838 | 1,867 | 1,776 | 1,806 | 29,900 |
| 2022/02/04 | 1,781 | 1,848 | 1,761 | 1,837 | 30,900 |
| 2022/02/03 | 1,850 | 1,869 | 1,796 | 1,806 | 21,100 |
| 2022/02/02 | 1,891 | 1,893 | 1,863 | 1,879 | 24,600 |
| 2022/02/01 | 1,898 | 1,932 | 1,835 | 1,851 | 37,600 |
| 2022/01/31 | 1,788 | 1,894 | 1,788 | 1,884 | 79,200 |
| 2022/01/28 | 1,787 | 1,806 | 1,740 | 1,786 | 64,300 |
| 2022/01/27 | 1,880 | 1,898 | 1,728 | 1,747 | 104,600 |
| 2022/01/26 | 1,827 | 1,880 | 1,815 | 1,869 | 50,900 |
| 2022/01/25 | 1,928 | 1,933 | 1,818 | 1,827 | 44,700 |
| 2022/01/24 | 1,894 | 1,938 | 1,856 | 1,934 | 57,000 |
| 2022/01/21 | 1,974 | 1,976 | 1,881 | 1,921 | 53,000 |
| 2022/01/20 | 1,900 | 2,004 | 1,887 | 1,974 | 89,600 |
| 2022/01/19 | 2,034 | 2,034 | 1,891 | 1,903 | 212,800 |
| 2022/01/18 | 2,049 | 2,158 | 1,995 | 2,064 | 186,500 |
| 2022/01/17 | 1,926 | 1,934 | 1,869 | 1,887 | 40,400 |
| 2022/01/14 | 1,947 | 1,977 | 1,882 | 1,926 | 64,000 |
| 2022/01/13 | 2,064 | 2,064 | 1,980 | 1,980 | 42,900 |
| 2022/01/12 | 2,010 | 2,096 | 2,010 | 2,072 | 68,900 |
| 2022/01/11 | 2,013 | 2,034 | 1,947 | 1,955 | 62,300 |
| 2022/01/07 | 2,060 | 2,105 | 2,008 | 2,046 | 64,000 |
| 2022/01/06 | 2,173 | 2,173 | 2,080 | 2,095 | 85,600 |
| 2022/01/05 | 2,280 | 2,280 | 2,171 | 2,208 | 86,800 |
| 2022/01/04 | 2,386 | 2,432 | 2,281 | 2,290 | 82,500 |