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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,398 | 1,416 | 1,378 | 1,398 | 49,200 |
| 2023/12/28 | 1,359 | 1,390 | 1,349 | 1,387 | 56,700 |
| 2023/12/27 | 1,331 | 1,359 | 1,325 | 1,355 | 55,600 |
| 2023/12/26 | 1,312 | 1,362 | 1,294 | 1,335 | 161,300 |
| 2023/12/25 | 1,263 | 1,263 | 1,233 | 1,244 | 56,800 |
| 2023/12/22 | 1,258 | 1,270 | 1,258 | 1,264 | 15,800 |
| 2023/12/21 | 1,255 | 1,265 | 1,250 | 1,254 | 18,300 |
| 2023/12/20 | 1,279 | 1,283 | 1,261 | 1,262 | 29,900 |
| 2023/12/19 | 1,276 | 1,287 | 1,264 | 1,273 | 24,000 |
| 2023/12/18 | 1,261 | 1,272 | 1,252 | 1,271 | 19,600 |
| 2023/12/15 | 1,235 | 1,264 | 1,220 | 1,260 | 93,200 |
| 2023/12/14 | 1,250 | 1,257 | 1,205 | 1,205 | 82,900 |
| 2023/12/13 | 1,261 | 1,294 | 1,241 | 1,265 | 88,700 |
| 2023/12/12 | 1,310 | 1,310 | 1,274 | 1,287 | 123,200 |
| 2023/12/11 | 1,279 | 1,289 | 1,276 | 1,289 | 30,600 |
| 2023/12/08 | 1,290 | 1,295 | 1,260 | 1,271 | 60,000 |
| 2023/12/07 | 1,328 | 1,329 | 1,304 | 1,304 | 25,300 |
| 2023/12/06 | 1,313 | 1,336 | 1,313 | 1,322 | 34,200 |
| 2023/12/05 | 1,334 | 1,341 | 1,309 | 1,309 | 31,400 |
| 2023/12/04 | 1,341 | 1,349 | 1,328 | 1,336 | 52,900 |
| 2023/12/01 | 1,305 | 1,333 | 1,305 | 1,316 | 29,900 |
| 2023/11/30 | 1,318 | 1,318 | 1,299 | 1,310 | 23,300 |
| 2023/11/29 | 1,312 | 1,322 | 1,301 | 1,310 | 23,200 |
| 2023/11/28 | 1,330 | 1,331 | 1,305 | 1,312 | 24,400 |
| 2023/11/27 | 1,329 | 1,347 | 1,326 | 1,330 | 33,500 |
| 2023/11/24 | 1,343 | 1,347 | 1,323 | 1,327 | 33,200 |
| 2023/11/22 | 1,314 | 1,342 | 1,314 | 1,338 | 33,700 |
| 2023/11/21 | 1,325 | 1,332 | 1,309 | 1,329 | 21,500 |
| 2023/11/20 | 1,316 | 1,330 | 1,316 | 1,317 | 34,400 |
| 2023/11/17 | 1,297 | 1,314 | 1,294 | 1,314 | 32,100 |
| 2023/11/16 | 1,281 | 1,302 | 1,280 | 1,299 | 38,800 |
| 2023/11/15 | 1,276 | 1,290 | 1,276 | 1,283 | 36,000 |
| 2023/11/14 | 1,270 | 1,281 | 1,264 | 1,275 | 27,400 |
| 2023/11/13 | 1,282 | 1,288 | 1,263 | 1,269 | 44,800 |
| 2023/11/10 | 1,270 | 1,295 | 1,266 | 1,287 | 36,600 |
| 2023/11/09 | 1,280 | 1,287 | 1,259 | 1,284 | 35,900 |
| 2023/11/08 | 1,281 | 1,285 | 1,260 | 1,263 | 58,500 |
| 2023/11/07 | 1,299 | 1,299 | 1,275 | 1,284 | 33,500 |
| 2023/11/06 | 1,311 | 1,315 | 1,287 | 1,299 | 46,000 |
| 2023/11/02 | 1,298 | 1,308 | 1,286 | 1,299 | 28,700 |
| 2023/11/01 | 1,280 | 1,290 | 1,266 | 1,282 | 41,800 |
| 2023/10/31 | 1,276 | 1,276 | 1,253 | 1,267 | 55,800 |
| 2023/10/30 | 1,282 | 1,308 | 1,268 | 1,272 | 43,100 |
| 2023/10/27 | 1,303 | 1,327 | 1,303 | 1,327 | 25,100 |
| 2023/10/26 | 1,311 | 1,318 | 1,299 | 1,302 | 41,100 |
| 2023/10/25 | 1,321 | 1,345 | 1,308 | 1,318 | 52,200 |
| 2023/10/24 | 1,311 | 1,318 | 1,277 | 1,314 | 69,900 |
| 2023/10/23 | 1,340 | 1,342 | 1,308 | 1,311 | 41,700 |
| 2023/10/20 | 1,350 | 1,355 | 1,334 | 1,344 | 35,600 |
| 2023/10/19 | 1,372 | 1,378 | 1,351 | 1,358 | 31,200 |
| 2023/10/18 | 1,370 | 1,384 | 1,368 | 1,383 | 18,800 |
| 2023/10/17 | 1,372 | 1,394 | 1,363 | 1,370 | 23,700 |
| 2023/10/16 | 1,366 | 1,374 | 1,358 | 1,364 | 27,800 |
| 2023/10/13 | 1,383 | 1,393 | 1,368 | 1,370 | 50,200 |
| 2023/10/12 | 1,382 | 1,407 | 1,377 | 1,400 | 32,800 |
| 2023/10/11 | 1,400 | 1,402 | 1,383 | 1,383 | 21,100 |
| 2023/10/10 | 1,407 | 1,416 | 1,391 | 1,400 | 40,000 |
| 2023/10/06 | 1,372 | 1,398 | 1,370 | 1,395 | 42,600 |
| 2023/10/05 | 1,324 | 1,360 | 1,320 | 1,356 | 60,000 |
| 2023/10/04 | 1,332 | 1,343 | 1,311 | 1,319 | 85,000 |
| 2023/10/03 | 1,410 | 1,410 | 1,365 | 1,368 | 89,600 |
| 2023/10/02 | 1,451 | 1,451 | 1,403 | 1,409 | 81,700 |
| 2023/09/29 | 1,423 | 1,450 | 1,423 | 1,440 | 49,600 |
| 2023/09/28 | 1,431 | 1,435 | 1,419 | 1,420 | 46,700 |
| 2023/09/27 | 1,416 | 1,432 | 1,410 | 1,432 | 22,900 |
| 2023/09/26 | 1,436 | 1,442 | 1,411 | 1,416 | 28,600 |
| 2023/09/25 | 1,428 | 1,446 | 1,425 | 1,436 | 28,900 |
| 2023/09/22 | 1,396 | 1,431 | 1,391 | 1,421 | 47,800 |
| 2023/09/21 | 1,416 | 1,424 | 1,401 | 1,402 | 48,100 |
| 2023/09/20 | 1,445 | 1,450 | 1,412 | 1,418 | 49,300 |
| 2023/09/19 | 1,410 | 1,442 | 1,409 | 1,439 | 69,100 |
| 2023/09/15 | 1,421 | 1,433 | 1,394 | 1,401 | 115,100 |
| 2023/09/14 | 1,470 | 1,470 | 1,407 | 1,407 | 195,100 |
| 2023/09/13 | 1,466 | 1,530 | 1,463 | 1,466 | 348,000 |
| 2023/09/12 | 1,544 | 1,565 | 1,532 | 1,546 | 114,700 |
| 2023/09/11 | 1,560 | 1,560 | 1,523 | 1,536 | 105,200 |
| 2023/09/08 | 1,600 | 1,609 | 1,537 | 1,559 | 157,400 |
| 2023/09/07 | 1,655 | 1,664 | 1,601 | 1,626 | 76,700 |
| 2023/09/06 | 1,700 | 1,713 | 1,656 | 1,673 | 49,800 |
| 2023/09/05 | 1,659 | 1,692 | 1,647 | 1,692 | 31,200 |
| 2023/09/04 | 1,661 | 1,675 | 1,644 | 1,657 | 37,300 |
| 2023/09/01 | 1,630 | 1,647 | 1,623 | 1,640 | 19,700 |
| 2023/08/31 | 1,635 | 1,648 | 1,630 | 1,636 | 19,900 |
| 2023/08/30 | 1,658 | 1,664 | 1,635 | 1,640 | 17,000 |
| 2023/08/29 | 1,656 | 1,665 | 1,646 | 1,658 | 18,100 |
| 2023/08/28 | 1,651 | 1,660 | 1,645 | 1,656 | 26,900 |
| 2023/08/25 | 1,633 | 1,655 | 1,624 | 1,650 | 21,900 |
| 2023/08/24 | 1,647 | 1,657 | 1,636 | 1,644 | 26,600 |
| 2023/08/23 | 1,604 | 1,647 | 1,604 | 1,633 | 33,600 |
| 2023/08/22 | 1,629 | 1,629 | 1,566 | 1,596 | 38,300 |
| 2023/08/21 | 1,616 | 1,626 | 1,610 | 1,611 | 19,800 |
| 2023/08/18 | 1,630 | 1,640 | 1,609 | 1,616 | 16,300 |
| 2023/08/17 | 1,660 | 1,660 | 1,615 | 1,643 | 18,200 |
| 2023/08/16 | 1,642 | 1,673 | 1,622 | 1,645 | 19,700 |
| 2023/08/15 | 1,673 | 1,673 | 1,649 | 1,651 | 17,000 |
| 2023/08/14 | 1,688 | 1,688 | 1,657 | 1,663 | 21,100 |
| 2023/08/10 | 1,654 | 1,691 | 1,653 | 1,689 | 23,700 |
| 2023/08/09 | 1,669 | 1,674 | 1,649 | 1,671 | 16,400 |
| 2023/08/08 | 1,642 | 1,690 | 1,636 | 1,671 | 43,600 |
| 2023/08/07 | 1,635 | 1,638 | 1,614 | 1,624 | 25,300 |
| 2023/08/04 | 1,658 | 1,674 | 1,644 | 1,653 | 28,200 |
| 2023/08/03 | 1,640 | 1,661 | 1,633 | 1,657 | 28,300 |
| 2023/08/02 | 1,640 | 1,658 | 1,633 | 1,656 | 19,300 |
| 2023/08/01 | 1,644 | 1,652 | 1,628 | 1,633 | 17,500 |
| 2023/07/31 | 1,630 | 1,666 | 1,630 | 1,644 | 21,900 |
| 2023/07/28 | 1,634 | 1,634 | 1,605 | 1,616 | 36,400 |
| 2023/07/27 | 1,636 | 1,636 | 1,626 | 1,634 | 10,800 |
| 2023/07/26 | 1,619 | 1,631 | 1,611 | 1,631 | 12,800 |
| 2023/07/25 | 1,633 | 1,636 | 1,613 | 1,622 | 26,200 |
| 2023/07/24 | 1,625 | 1,640 | 1,620 | 1,633 | 21,100 |
| 2023/07/21 | 1,618 | 1,630 | 1,603 | 1,623 | 22,600 |
| 2023/07/20 | 1,625 | 1,637 | 1,610 | 1,624 | 35,800 |
| 2023/07/19 | 1,622 | 1,639 | 1,620 | 1,632 | 29,100 |
| 2023/07/18 | 1,600 | 1,622 | 1,600 | 1,615 | 14,300 |
| 2023/07/14 | 1,627 | 1,637 | 1,598 | 1,606 | 22,100 |
| 2023/07/13 | 1,587 | 1,620 | 1,587 | 1,612 | 32,400 |
| 2023/07/12 | 1,617 | 1,620 | 1,585 | 1,585 | 39,500 |
| 2023/07/11 | 1,655 | 1,657 | 1,617 | 1,617 | 67,200 |
| 2023/07/10 | 1,685 | 1,685 | 1,662 | 1,662 | 18,700 |
| 2023/07/07 | 1,675 | 1,681 | 1,655 | 1,681 | 37,700 |
| 2023/07/06 | 1,695 | 1,728 | 1,674 | 1,699 | 42,300 |
| 2023/07/05 | 1,720 | 1,725 | 1,685 | 1,695 | 59,300 |
| 2023/07/04 | 1,759 | 1,759 | 1,731 | 1,742 | 45,100 |
| 2023/07/03 | 1,798 | 1,798 | 1,759 | 1,773 | 49,400 |
| 2023/06/30 | 1,763 | 1,803 | 1,736 | 1,791 | 44,400 |
| 2023/06/29 | 1,790 | 1,798 | 1,757 | 1,772 | 37,700 |
| 2023/06/28 | 1,760 | 1,817 | 1,750 | 1,783 | 105,900 |
| 2023/06/27 | 1,743 | 1,752 | 1,720 | 1,750 | 101,500 |
| 2023/06/26 | 1,676 | 1,733 | 1,654 | 1,730 | 68,700 |
| 2023/06/23 | 1,716 | 1,730 | 1,661 | 1,677 | 47,600 |
| 2023/06/22 | 1,641 | 1,711 | 1,641 | 1,701 | 75,200 |
| 2023/06/21 | 1,671 | 1,682 | 1,629 | 1,641 | 59,300 |
| 2023/06/20 | 1,711 | 1,712 | 1,669 | 1,671 | 31,700 |
| 2023/06/19 | 1,755 | 1,755 | 1,682 | 1,694 | 65,100 |
| 2023/06/16 | 1,763 | 1,783 | 1,702 | 1,748 | 88,400 |
| 2023/06/15 | 1,715 | 1,794 | 1,715 | 1,782 | 189,000 |
| 2023/06/14 | 1,574 | 1,728 | 1,560 | 1,716 | 367,300 |
| 2023/06/13 | 1,590 | 1,590 | 1,533 | 1,559 | 269,700 |
| 2023/06/12 | 1,574 | 1,618 | 1,550 | 1,610 | 219,600 |
| 2023/06/09 | 1,563 | 1,579 | 1,548 | 1,559 | 47,700 |
| 2023/06/08 | 1,570 | 1,573 | 1,533 | 1,538 | 83,200 |
| 2023/06/07 | 1,613 | 1,633 | 1,571 | 1,584 | 71,900 |
| 2023/06/06 | 1,630 | 1,642 | 1,593 | 1,600 | 57,400 |
| 2023/06/05 | 1,611 | 1,639 | 1,604 | 1,630 | 86,700 |
| 2023/06/02 | 1,560 | 1,590 | 1,547 | 1,576 | 53,700 |
| 2023/06/01 | 1,596 | 1,596 | 1,547 | 1,575 | 49,300 |
| 2023/05/31 | 1,601 | 1,602 | 1,576 | 1,582 | 31,200 |
| 2023/05/30 | 1,585 | 1,608 | 1,567 | 1,601 | 49,300 |
| 2023/05/29 | 1,635 | 1,642 | 1,592 | 1,604 | 62,300 |
| 2023/05/26 | 1,627 | 1,646 | 1,616 | 1,630 | 36,200 |
| 2023/05/25 | 1,649 | 1,649 | 1,607 | 1,647 | 25,800 |
| 2023/05/24 | 1,611 | 1,645 | 1,592 | 1,635 | 32,800 |
| 2023/05/23 | 1,650 | 1,664 | 1,616 | 1,635 | 47,600 |
| 2023/05/22 | 1,595 | 1,661 | 1,582 | 1,644 | 80,400 |
| 2023/05/19 | 1,613 | 1,613 | 1,564 | 1,571 | 41,300 |
| 2023/05/18 | 1,585 | 1,614 | 1,576 | 1,607 | 78,300 |
| 2023/05/17 | 1,550 | 1,607 | 1,545 | 1,585 | 119,800 |
| 2023/05/16 | 1,503 | 1,530 | 1,503 | 1,528 | 16,300 |
| 2023/05/15 | 1,514 | 1,514 | 1,490 | 1,503 | 42,000 |
| 2023/05/12 | 1,547 | 1,547 | 1,493 | 1,501 | 46,500 |
| 2023/05/11 | 1,540 | 1,548 | 1,521 | 1,547 | 40,600 |
| 2023/05/10 | 1,553 | 1,553 | 1,524 | 1,530 | 27,300 |
| 2023/05/09 | 1,552 | 1,559 | 1,539 | 1,552 | 36,000 |
| 2023/05/08 | 1,567 | 1,567 | 1,531 | 1,536 | 24,500 |
| 2023/05/02 | 1,548 | 1,564 | 1,524 | 1,556 | 61,300 |
| 2023/05/01 | 1,563 | 1,577 | 1,542 | 1,548 | 49,100 |
| 2023/04/28 | 1,563 | 1,573 | 1,500 | 1,563 | 59,100 |
| 2023/04/27 | 1,556 | 1,580 | 1,550 | 1,576 | 25,800 |
| 2023/04/26 | 1,619 | 1,619 | 1,575 | 1,587 | 61,400 |
| 2023/04/25 | 1,633 | 1,633 | 1,600 | 1,616 | 35,900 |
| 2023/04/24 | 1,647 | 1,647 | 1,616 | 1,622 | 43,500 |
| 2023/04/21 | 1,665 | 1,674 | 1,641 | 1,643 | 35,700 |
| 2023/04/20 | 1,645 | 1,699 | 1,637 | 1,681 | 62,100 |
| 2023/04/19 | 1,730 | 1,730 | 1,645 | 1,645 | 104,200 |
| 2023/04/18 | 1,710 | 1,751 | 1,702 | 1,731 | 36,800 |
| 2023/04/17 | 1,780 | 1,783 | 1,697 | 1,708 | 74,500 |
| 2023/04/14 | 1,749 | 1,783 | 1,722 | 1,753 | 84,900 |
| 2023/04/13 | 1,747 | 1,755 | 1,727 | 1,730 | 32,900 |
| 2023/04/12 | 1,740 | 1,754 | 1,734 | 1,747 | 29,700 |
| 2023/04/11 | 1,732 | 1,752 | 1,711 | 1,739 | 35,100 |
| 2023/04/10 | 1,712 | 1,732 | 1,712 | 1,732 | 14,000 |
| 2023/04/07 | 1,728 | 1,729 | 1,703 | 1,713 | 21,000 |
| 2023/04/06 | 1,720 | 1,735 | 1,687 | 1,694 | 34,700 |
| 2023/04/05 | 1,720 | 1,733 | 1,702 | 1,704 | 28,100 |
| 2023/04/04 | 1,750 | 1,750 | 1,720 | 1,734 | 23,200 |
| 2023/04/03 | 1,750 | 1,765 | 1,738 | 1,742 | 39,400 |
| 2023/03/31 | 1,732 | 1,755 | 1,708 | 1,739 | 45,700 |
| 2023/03/30 | 1,696 | 1,740 | 1,696 | 1,725 | 30,900 |
| 2023/03/29 | 1,700 | 1,701 | 1,676 | 1,683 | 22,500 |
| 2023/03/28 | 1,716 | 1,716 | 1,686 | 1,702 | 33,300 |
| 2023/03/27 | 1,755 | 1,755 | 1,704 | 1,728 | 21,100 |
| 2023/03/24 | 1,757 | 1,757 | 1,713 | 1,750 | 30,400 |
| 2023/03/23 | 1,750 | 1,778 | 1,732 | 1,753 | 37,100 |
| 2023/03/22 | 1,756 | 1,771 | 1,745 | 1,759 | 35,000 |
| 2023/03/20 | 1,788 | 1,790 | 1,714 | 1,714 | 52,400 |
| 2023/03/17 | 1,800 | 1,820 | 1,766 | 1,783 | 36,900 |
| 2023/03/16 | 1,772 | 1,825 | 1,739 | 1,778 | 171,600 |
| 2023/03/15 | 1,774 | 1,820 | 1,750 | 1,800 | 172,200 |
| 2023/03/14 | 1,691 | 1,754 | 1,678 | 1,734 | 150,700 |
| 2023/03/13 | 1,753 | 1,775 | 1,666 | 1,708 | 205,200 |
| 2023/03/10 | 1,908 | 1,908 | 1,830 | 1,833 | 136,400 |
| 2023/03/09 | 1,915 | 1,942 | 1,910 | 1,925 | 50,800 |
| 2023/03/08 | 1,925 | 1,945 | 1,912 | 1,925 | 39,800 |
| 2023/03/07 | 1,935 | 1,940 | 1,906 | 1,935 | 57,300 |
| 2023/03/06 | 1,928 | 1,969 | 1,890 | 1,935 | 119,000 |
| 2023/03/03 | 1,941 | 1,941 | 1,890 | 1,916 | 88,300 |
| 2023/03/02 | 1,961 | 1,964 | 1,909 | 1,943 | 42,500 |
| 2023/03/01 | 1,943 | 1,961 | 1,930 | 1,958 | 48,900 |
| 2023/02/28 | 1,952 | 1,964 | 1,926 | 1,933 | 53,400 |
| 2023/02/27 | 1,922 | 1,955 | 1,922 | 1,946 | 37,000 |
| 2023/02/24 | 1,869 | 1,945 | 1,869 | 1,945 | 56,300 |
| 2023/02/22 | 1,874 | 1,904 | 1,865 | 1,866 | 29,900 |
| 2023/02/21 | 1,889 | 1,914 | 1,861 | 1,891 | 56,300 |
| 2023/02/20 | 1,830 | 1,877 | 1,816 | 1,872 | 45,900 |
| 2023/02/17 | 1,768 | 1,835 | 1,759 | 1,834 | 64,300 |
| 2023/02/16 | 1,776 | 1,802 | 1,764 | 1,768 | 39,500 |
| 2023/02/15 | 1,796 | 1,796 | 1,730 | 1,758 | 46,300 |
| 2023/02/14 | 1,805 | 1,820 | 1,774 | 1,784 | 28,700 |
| 2023/02/13 | 1,805 | 1,808 | 1,756 | 1,787 | 35,000 |
| 2023/02/10 | 1,800 | 1,817 | 1,763 | 1,805 | 56,600 |
| 2023/02/09 | 1,750 | 1,823 | 1,743 | 1,805 | 64,700 |
| 2023/02/08 | 1,725 | 1,755 | 1,724 | 1,743 | 24,900 |
| 2023/02/07 | 1,711 | 1,756 | 1,711 | 1,727 | 34,500 |
| 2023/02/06 | 1,728 | 1,728 | 1,698 | 1,711 | 21,300 |
| 2023/02/03 | 1,700 | 1,743 | 1,683 | 1,703 | 53,800 |
| 2023/02/02 | 1,720 | 1,727 | 1,668 | 1,704 | 68,500 |
| 2023/02/01 | 1,728 | 1,762 | 1,705 | 1,706 | 58,800 |
| 2023/01/31 | 1,707 | 1,783 | 1,703 | 1,748 | 112,000 |
| 2023/01/30 | 1,720 | 1,749 | 1,690 | 1,703 | 49,000 |
| 2023/01/27 | 1,730 | 1,760 | 1,694 | 1,716 | 57,000 |
| 2023/01/26 | 1,710 | 1,753 | 1,695 | 1,730 | 80,200 |
| 2023/01/25 | 1,630 | 1,714 | 1,618 | 1,703 | 95,900 |
| 2023/01/24 | 1,678 | 1,678 | 1,609 | 1,622 | 68,600 |
| 2023/01/23 | 1,699 | 1,699 | 1,637 | 1,652 | 65,000 |
| 2023/01/20 | 1,605 | 1,698 | 1,590 | 1,678 | 89,800 |
| 2023/01/19 | 1,628 | 1,635 | 1,593 | 1,610 | 56,700 |
| 2023/01/18 | 1,652 | 1,660 | 1,608 | 1,629 | 54,500 |
| 2023/01/17 | 1,618 | 1,665 | 1,605 | 1,631 | 58,500 |
| 2023/01/16 | 1,658 | 1,658 | 1,577 | 1,617 | 89,200 |
| 2023/01/13 | 1,687 | 1,724 | 1,648 | 1,658 | 194,900 |
| 2023/01/12 | 1,580 | 1,662 | 1,525 | 1,660 | 164,000 |
| 2023/01/11 | 1,570 | 1,599 | 1,555 | 1,555 | 79,700 |
| 2023/01/10 | 1,490 | 1,585 | 1,454 | 1,578 | 164,600 |
| 2023/01/06 | 1,458 | 1,481 | 1,432 | 1,465 | 53,200 |
| 2023/01/05 | 1,550 | 1,551 | 1,474 | 1,474 | 57,900 |
| 2023/01/04 | 1,630 | 1,646 | 1,518 | 1,518 | 95,800 |