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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,554 | 1,580 | 1,545 | 1,573 | 37,000 |
| 2024/12/27 | 1,537 | 1,558 | 1,537 | 1,542 | 38,200 |
| 2024/12/26 | 1,527 | 1,548 | 1,526 | 1,536 | 52,700 |
| 2024/12/25 | 1,542 | 1,545 | 1,520 | 1,527 | 208,600 |
| 2024/12/24 | 1,575 | 1,583 | 1,545 | 1,545 | 38,900 |
| 2024/12/23 | 1,545 | 1,571 | 1,531 | 1,563 | 67,900 |
| 2024/12/20 | 1,547 | 1,562 | 1,543 | 1,543 | 188,100 |
| 2024/12/19 | 1,526 | 1,560 | 1,518 | 1,547 | 62,200 |
| 2024/12/18 | 1,546 | 1,575 | 1,543 | 1,545 | 75,500 |
| 2024/12/17 | 1,594 | 1,594 | 1,540 | 1,540 | 83,000 |
| 2024/12/16 | 1,568 | 1,605 | 1,555 | 1,594 | 75,400 |
| 2024/12/13 | 1,591 | 1,591 | 1,541 | 1,558 | 208,300 |
| 2024/12/12 | 1,611 | 1,639 | 1,570 | 1,595 | 320,800 |
| 2024/12/11 | 1,850 | 1,870 | 1,586 | 1,626 | 809,400 |
| 2024/12/10 | 1,810 | 1,837 | 1,807 | 1,837 | 49,800 |
| 2024/12/09 | 1,825 | 1,828 | 1,792 | 1,805 | 37,800 |
| 2024/12/06 | 1,757 | 1,810 | 1,753 | 1,809 | 66,100 |
| 2024/12/05 | 1,788 | 1,789 | 1,752 | 1,770 | 31,400 |
| 2024/12/04 | 1,805 | 1,810 | 1,760 | 1,770 | 50,200 |
| 2024/12/03 | 1,803 | 1,816 | 1,797 | 1,804 | 26,100 |
| 2024/12/02 | 1,783 | 1,818 | 1,783 | 1,790 | 32,100 |
| 2024/11/29 | 1,776 | 1,802 | 1,771 | 1,782 | 12,700 |
| 2024/11/28 | 1,782 | 1,799 | 1,771 | 1,781 | 13,500 |
| 2024/11/27 | 1,795 | 1,795 | 1,750 | 1,782 | 28,800 |
| 2024/11/26 | 1,790 | 1,814 | 1,772 | 1,797 | 16,700 |
| 2024/11/25 | 1,818 | 1,823 | 1,791 | 1,791 | 20,700 |
| 2024/11/22 | 1,740 | 1,816 | 1,740 | 1,813 | 36,600 |
| 2024/11/21 | 1,762 | 1,768 | 1,739 | 1,740 | 22,800 |
| 2024/11/20 | 1,760 | 1,779 | 1,760 | 1,763 | 11,100 |
| 2024/11/19 | 1,757 | 1,771 | 1,746 | 1,760 | 13,700 |
| 2024/11/18 | 1,740 | 1,765 | 1,726 | 1,741 | 14,100 |
| 2024/11/15 | 1,735 | 1,770 | 1,735 | 1,759 | 21,800 |
| 2024/11/14 | 1,763 | 1,763 | 1,718 | 1,732 | 36,100 |
| 2024/11/13 | 1,771 | 1,778 | 1,750 | 1,750 | 34,200 |
| 2024/11/12 | 1,799 | 1,820 | 1,772 | 1,786 | 30,300 |
| 2024/11/11 | 1,776 | 1,801 | 1,776 | 1,795 | 26,900 |
| 2024/11/08 | 1,801 | 1,835 | 1,784 | 1,791 | 37,200 |
| 2024/11/07 | 1,770 | 1,809 | 1,748 | 1,802 | 47,800 |
| 2024/11/06 | 1,800 | 1,810 | 1,752 | 1,758 | 76,300 |
| 2024/11/05 | 1,795 | 1,838 | 1,790 | 1,825 | 40,700 |
| 2024/11/01 | 1,779 | 1,797 | 1,757 | 1,792 | 58,900 |
| 2024/10/31 | 1,839 | 1,839 | 1,813 | 1,817 | 37,900 |
| 2024/10/30 | 1,845 | 1,875 | 1,824 | 1,840 | 72,900 |
| 2024/10/29 | 1,861 | 1,930 | 1,817 | 1,832 | 180,400 |
| 2024/10/28 | 1,800 | 1,828 | 1,790 | 1,817 | 49,400 |
| 2024/10/25 | 1,766 | 1,811 | 1,744 | 1,811 | 130,200 |
| 2024/10/24 | 1,780 | 1,800 | 1,760 | 1,781 | 67,900 |
| 2024/10/23 | 1,843 | 1,878 | 1,811 | 1,820 | 91,600 |
| 2024/10/22 | 1,839 | 1,919 | 1,820 | 1,856 | 119,400 |
| 2024/10/21 | 1,830 | 1,867 | 1,830 | 1,836 | 48,300 |
| 2024/10/18 | 1,909 | 1,909 | 1,820 | 1,834 | 68,400 |
| 2024/10/17 | 1,880 | 1,908 | 1,857 | 1,895 | 56,100 |
| 2024/10/16 | 1,861 | 1,889 | 1,860 | 1,873 | 43,200 |
| 2024/10/15 | 1,897 | 1,915 | 1,856 | 1,896 | 53,400 |
| 2024/10/11 | 1,902 | 1,911 | 1,883 | 1,891 | 36,400 |
| 2024/10/10 | 1,959 | 1,959 | 1,887 | 1,907 | 68,700 |
| 2024/10/09 | 1,974 | 1,991 | 1,937 | 1,959 | 62,500 |
| 2024/10/08 | 1,978 | 2,010 | 1,934 | 1,934 | 49,300 |
| 2024/10/07 | 2,065 | 2,065 | 1,982 | 1,986 | 100,600 |
| 2024/10/04 | 1,968 | 2,028 | 1,965 | 2,002 | 125,800 |
| 2024/10/03 | 1,955 | 1,967 | 1,937 | 1,954 | 68,900 |
| 2024/10/02 | 1,952 | 1,961 | 1,900 | 1,927 | 110,400 |
| 2024/10/01 | 1,934 | 1,980 | 1,921 | 1,970 | 105,000 |
| 2024/09/30 | 2,000 | 2,015 | 1,896 | 1,934 | 333,300 |
| 2024/09/27 | 2,162 | 2,229 | 2,111 | 2,150 | 273,900 |
| 2024/09/26 | 1,991 | 2,062 | 1,965 | 2,062 | 141,400 |
| 2024/09/25 | 1,955 | 2,028 | 1,942 | 1,996 | 144,200 |
| 2024/09/24 | 1,929 | 1,983 | 1,908 | 1,950 | 98,500 |
| 2024/09/20 | 1,868 | 1,908 | 1,851 | 1,870 | 55,600 |
| 2024/09/19 | 1,772 | 1,881 | 1,761 | 1,849 | 81,100 |
| 2024/09/18 | 1,814 | 1,828 | 1,749 | 1,769 | 86,300 |
| 2024/09/17 | 1,802 | 1,825 | 1,767 | 1,802 | 75,000 |
| 2024/09/13 | 1,885 | 1,924 | 1,766 | 1,822 | 175,300 |
| 2024/09/12 | 1,700 | 1,887 | 1,695 | 1,880 | 438,600 |
| 2024/09/11 | 1,609 | 1,727 | 1,525 | 1,700 | 380,100 |
| 2024/09/10 | 1,658 | 1,674 | 1,621 | 1,632 | 50,000 |
| 2024/09/09 | 1,580 | 1,649 | 1,559 | 1,637 | 145,100 |
| 2024/09/06 | 1,691 | 1,709 | 1,632 | 1,640 | 69,000 |
| 2024/09/05 | 1,745 | 1,804 | 1,673 | 1,696 | 92,400 |
| 2024/09/04 | 1,800 | 1,810 | 1,757 | 1,762 | 59,300 |
| 2024/09/03 | 1,829 | 1,880 | 1,829 | 1,860 | 26,800 |
| 2024/09/02 | 1,870 | 1,870 | 1,826 | 1,829 | 35,800 |
| 2024/08/30 | 1,903 | 1,938 | 1,840 | 1,870 | 78,300 |
| 2024/08/29 | 1,860 | 1,887 | 1,832 | 1,866 | 72,100 |
| 2024/08/28 | 1,995 | 2,014 | 1,862 | 1,882 | 145,300 |
| 2024/08/27 | 1,840 | 2,010 | 1,833 | 2,010 | 263,400 |
| 2024/08/26 | 1,764 | 1,791 | 1,748 | 1,772 | 33,400 |
| 2024/08/23 | 1,770 | 1,770 | 1,729 | 1,745 | 22,100 |
| 2024/08/22 | 1,694 | 1,786 | 1,694 | 1,770 | 68,500 |
| 2024/08/21 | 1,690 | 1,690 | 1,665 | 1,673 | 12,900 |
| 2024/08/20 | 1,702 | 1,727 | 1,689 | 1,701 | 17,600 |
| 2024/08/19 | 1,663 | 1,756 | 1,663 | 1,685 | 68,800 |
| 2024/08/16 | 1,636 | 1,694 | 1,620 | 1,675 | 45,300 |
| 2024/08/15 | 1,616 | 1,644 | 1,582 | 1,603 | 31,800 |
| 2024/08/14 | 1,576 | 1,619 | 1,530 | 1,618 | 35,700 |
| 2024/08/13 | 1,551 | 1,556 | 1,528 | 1,554 | 20,300 |
| 2024/08/09 | 1,509 | 1,551 | 1,500 | 1,530 | 41,000 |
| 2024/08/08 | 1,445 | 1,523 | 1,445 | 1,482 | 19,800 |
| 2024/08/07 | 1,459 | 1,518 | 1,442 | 1,468 | 48,100 |
| 2024/08/06 | 1,432 | 1,490 | 1,404 | 1,470 | 40,300 |
| 2024/08/05 | 1,460 | 1,527 | 1,280 | 1,312 | 137,100 |
| 2024/08/02 | 1,627 | 1,627 | 1,550 | 1,580 | 86,000 |
| 2024/08/01 | 1,764 | 1,764 | 1,691 | 1,700 | 39,400 |
| 2024/07/31 | 1,820 | 1,820 | 1,733 | 1,787 | 22,400 |
| 2024/07/30 | 1,818 | 1,845 | 1,808 | 1,826 | 22,900 |
| 2024/07/29 | 1,788 | 1,832 | 1,777 | 1,818 | 38,700 |
| 2024/07/26 | 1,727 | 1,779 | 1,716 | 1,756 | 32,900 |
| 2024/07/25 | 1,692 | 1,728 | 1,680 | 1,725 | 40,000 |
| 2024/07/24 | 1,713 | 1,753 | 1,705 | 1,712 | 22,000 |
| 2024/07/23 | 1,711 | 1,724 | 1,687 | 1,715 | 38,800 |
| 2024/07/22 | 1,769 | 1,770 | 1,686 | 1,691 | 67,400 |
| 2024/07/19 | 1,803 | 1,812 | 1,745 | 1,781 | 76,900 |
| 2024/07/18 | 1,840 | 1,840 | 1,801 | 1,813 | 22,400 |
| 2024/07/17 | 1,854 | 1,880 | 1,850 | 1,856 | 20,800 |
| 2024/07/16 | 1,859 | 1,869 | 1,831 | 1,847 | 32,200 |
| 2024/07/12 | 1,777 | 1,847 | 1,765 | 1,843 | 47,400 |
| 2024/07/11 | 1,807 | 1,827 | 1,766 | 1,788 | 54,900 |
| 2024/07/10 | 1,847 | 1,908 | 1,784 | 1,796 | 132,200 |
| 2024/07/09 | 1,840 | 1,886 | 1,818 | 1,839 | 117,600 |
| 2024/07/08 | 1,758 | 1,863 | 1,734 | 1,818 | 92,900 |
| 2024/07/05 | 1,764 | 1,778 | 1,740 | 1,743 | 42,000 |
| 2024/07/04 | 1,802 | 1,813 | 1,772 | 1,779 | 55,800 |
| 2024/07/03 | 1,728 | 1,830 | 1,728 | 1,792 | 103,200 |
| 2024/07/02 | 1,721 | 1,758 | 1,710 | 1,719 | 32,200 |
| 2024/07/01 | 1,700 | 1,722 | 1,698 | 1,716 | 22,100 |
| 2024/06/28 | 1,769 | 1,769 | 1,690 | 1,699 | 82,100 |
| 2024/06/27 | 1,731 | 1,791 | 1,730 | 1,748 | 67,800 |
| 2024/06/26 | 1,700 | 1,774 | 1,690 | 1,740 | 74,200 |
| 2024/06/25 | 1,692 | 1,749 | 1,680 | 1,711 | 116,300 |
| 2024/06/24 | 1,779 | 1,838 | 1,668 | 1,706 | 254,100 |
| 2024/06/21 | 1,834 | 1,842 | 1,777 | 1,777 | 125,500 |
| 2024/06/20 | 1,923 | 1,975 | 1,829 | 1,847 | 184,500 |
| 2024/06/19 | 1,915 | 1,980 | 1,845 | 1,961 | 251,500 |
| 2024/06/18 | 1,977 | 2,054 | 1,750 | 1,836 | 531,200 |
| 2024/06/17 | 1,798 | 2,162 | 1,790 | 1,994 | 702,700 |
| 2024/06/14 | 1,666 | 1,807 | 1,647 | 1,798 | 243,900 |
| 2024/06/13 | 1,588 | 1,675 | 1,560 | 1,666 | 223,300 |
| 2024/06/12 | 1,510 | 1,570 | 1,487 | 1,560 | 163,700 |
| 2024/06/11 | 1,493 | 1,507 | 1,489 | 1,504 | 21,500 |
| 2024/06/10 | 1,486 | 1,503 | 1,483 | 1,483 | 10,600 |
| 2024/06/07 | 1,495 | 1,509 | 1,482 | 1,491 | 20,100 |
| 2024/06/06 | 1,520 | 1,522 | 1,498 | 1,500 | 24,200 |
| 2024/06/05 | 1,490 | 1,513 | 1,480 | 1,505 | 26,300 |
| 2024/06/04 | 1,490 | 1,508 | 1,490 | 1,491 | 17,300 |
| 2024/06/03 | 1,520 | 1,521 | 1,485 | 1,490 | 24,600 |
| 2024/05/31 | 1,497 | 1,523 | 1,486 | 1,516 | 31,400 |
| 2024/05/30 | 1,466 | 1,494 | 1,464 | 1,492 | 21,500 |
| 2024/05/29 | 1,504 | 1,511 | 1,468 | 1,482 | 25,500 |
| 2024/05/28 | 1,516 | 1,530 | 1,495 | 1,504 | 21,700 |
| 2024/05/27 | 1,512 | 1,522 | 1,509 | 1,516 | 10,100 |
| 2024/05/24 | 1,519 | 1,529 | 1,509 | 1,513 | 16,900 |
| 2024/05/23 | 1,491 | 1,573 | 1,491 | 1,527 | 35,200 |
| 2024/05/22 | 1,520 | 1,534 | 1,498 | 1,499 | 25,400 |
| 2024/05/21 | 1,500 | 1,524 | 1,500 | 1,522 | 18,700 |
| 2024/05/20 | 1,463 | 1,499 | 1,463 | 1,499 | 18,000 |
| 2024/05/17 | 1,461 | 1,477 | 1,461 | 1,463 | 14,300 |
| 2024/05/16 | 1,489 | 1,489 | 1,460 | 1,464 | 28,500 |
| 2024/05/15 | 1,487 | 1,487 | 1,467 | 1,485 | 22,200 |
| 2024/05/14 | 1,497 | 1,497 | 1,465 | 1,489 | 27,200 |
| 2024/05/13 | 1,493 | 1,510 | 1,486 | 1,498 | 15,600 |
| 2024/05/10 | 1,528 | 1,529 | 1,496 | 1,497 | 24,100 |
| 2024/05/09 | 1,502 | 1,514 | 1,486 | 1,505 | 12,200 |
| 2024/05/08 | 1,510 | 1,529 | 1,501 | 1,503 | 12,700 |
| 2024/05/07 | 1,501 | 1,510 | 1,498 | 1,510 | 13,200 |
| 2024/05/02 | 1,487 | 1,511 | 1,486 | 1,495 | 17,100 |
| 2024/05/01 | 1,530 | 1,530 | 1,491 | 1,491 | 28,100 |
| 2024/04/30 | 1,531 | 1,544 | 1,513 | 1,530 | 23,400 |
| 2024/04/26 | 1,517 | 1,529 | 1,503 | 1,523 | 39,600 |
| 2024/04/25 | 1,565 | 1,580 | 1,526 | 1,526 | 158,600 |
| 2024/04/24 | 1,564 | 1,597 | 1,556 | 1,597 | 43,600 |
| 2024/04/23 | 1,588 | 1,592 | 1,568 | 1,575 | 22,200 |
| 2024/04/22 | 1,563 | 1,580 | 1,557 | 1,567 | 29,800 |
| 2024/04/19 | 1,590 | 1,590 | 1,529 | 1,560 | 50,800 |
| 2024/04/18 | 1,580 | 1,610 | 1,578 | 1,594 | 22,500 |
| 2024/04/17 | 1,600 | 1,613 | 1,567 | 1,592 | 41,500 |
| 2024/04/16 | 1,618 | 1,629 | 1,588 | 1,597 | 44,900 |
| 2024/04/15 | 1,668 | 1,687 | 1,583 | 1,631 | 117,600 |
| 2024/04/12 | 1,614 | 1,684 | 1,596 | 1,684 | 125,700 |
| 2024/04/11 | 1,590 | 1,610 | 1,583 | 1,600 | 30,600 |
| 2024/04/10 | 1,629 | 1,629 | 1,601 | 1,607 | 37,400 |
| 2024/04/09 | 1,578 | 1,638 | 1,577 | 1,625 | 85,800 |
| 2024/04/08 | 1,580 | 1,605 | 1,569 | 1,578 | 38,600 |
| 2024/04/05 | 1,539 | 1,577 | 1,530 | 1,569 | 53,800 |
| 2024/04/04 | 1,581 | 1,594 | 1,553 | 1,556 | 31,800 |
| 2024/04/03 | 1,553 | 1,583 | 1,540 | 1,571 | 35,300 |
| 2024/04/02 | 1,585 | 1,594 | 1,566 | 1,568 | 38,400 |
| 2024/04/01 | 1,630 | 1,630 | 1,585 | 1,585 | 57,900 |
| 2024/03/29 | 1,556 | 1,632 | 1,556 | 1,612 | 66,500 |
| 2024/03/28 | 1,525 | 1,568 | 1,512 | 1,554 | 50,900 |
| 2024/03/27 | 1,555 | 1,567 | 1,527 | 1,527 | 62,200 |
| 2024/03/26 | 1,498 | 1,512 | 1,485 | 1,512 | 18,700 |
| 2024/03/25 | 1,489 | 1,545 | 1,489 | 1,503 | 93,100 |
| 2024/03/22 | 1,474 | 1,480 | 1,446 | 1,480 | 33,200 |
| 2024/03/21 | 1,446 | 1,465 | 1,444 | 1,465 | 24,100 |
| 2024/03/19 | 1,451 | 1,460 | 1,441 | 1,443 | 20,800 |
| 2024/03/18 | 1,438 | 1,455 | 1,420 | 1,455 | 29,900 |
| 2024/03/15 | 1,478 | 1,478 | 1,427 | 1,438 | 24,000 |
| 2024/03/14 | 1,423 | 1,482 | 1,423 | 1,478 | 50,800 |
| 2024/03/13 | 1,419 | 1,452 | 1,389 | 1,422 | 90,700 |
| 2024/03/12 | 1,435 | 1,463 | 1,412 | 1,448 | 66,900 |
| 2024/03/11 | 1,480 | 1,490 | 1,434 | 1,440 | 72,300 |
| 2024/03/08 | 1,500 | 1,502 | 1,474 | 1,492 | 35,700 |
| 2024/03/07 | 1,530 | 1,535 | 1,498 | 1,502 | 49,500 |
| 2024/03/06 | 1,500 | 1,525 | 1,496 | 1,515 | 24,200 |
| 2024/03/05 | 1,523 | 1,525 | 1,502 | 1,502 | 18,200 |
| 2024/03/04 | 1,545 | 1,567 | 1,520 | 1,520 | 54,700 |
| 2024/03/01 | 1,539 | 1,558 | 1,522 | 1,524 | 46,200 |
| 2024/02/29 | 1,528 | 1,539 | 1,501 | 1,535 | 43,600 |
| 2024/02/28 | 1,533 | 1,535 | 1,508 | 1,528 | 48,700 |
| 2024/02/27 | 1,490 | 1,535 | 1,487 | 1,533 | 84,100 |
| 2024/02/26 | 1,470 | 1,483 | 1,466 | 1,482 | 30,200 |
| 2024/02/22 | 1,465 | 1,470 | 1,457 | 1,470 | 16,500 |
| 2024/02/21 | 1,470 | 1,473 | 1,459 | 1,465 | 14,600 |
| 2024/02/20 | 1,471 | 1,482 | 1,462 | 1,462 | 25,600 |
| 2024/02/19 | 1,440 | 1,478 | 1,440 | 1,468 | 29,500 |
| 2024/02/16 | 1,440 | 1,465 | 1,440 | 1,445 | 16,300 |
| 2024/02/15 | 1,430 | 1,463 | 1,424 | 1,440 | 36,400 |
| 2024/02/14 | 1,462 | 1,464 | 1,423 | 1,423 | 24,800 |
| 2024/02/13 | 1,465 | 1,482 | 1,459 | 1,462 | 24,100 |
| 2024/02/09 | 1,455 | 1,480 | 1,452 | 1,469 | 27,700 |
| 2024/02/08 | 1,460 | 1,470 | 1,444 | 1,460 | 30,400 |
| 2024/02/07 | 1,465 | 1,471 | 1,461 | 1,464 | 21,200 |
| 2024/02/06 | 1,467 | 1,476 | 1,465 | 1,465 | 15,200 |
| 2024/02/05 | 1,466 | 1,478 | 1,462 | 1,473 | 19,000 |
| 2024/02/02 | 1,475 | 1,475 | 1,461 | 1,461 | 14,100 |
| 2024/02/01 | 1,475 | 1,478 | 1,454 | 1,459 | 28,300 |
| 2024/01/31 | 1,479 | 1,479 | 1,466 | 1,478 | 24,200 |
| 2024/01/30 | 1,472 | 1,484 | 1,468 | 1,480 | 22,100 |
| 2024/01/29 | 1,472 | 1,482 | 1,470 | 1,472 | 14,300 |
| 2024/01/26 | 1,480 | 1,487 | 1,471 | 1,471 | 32,200 |
| 2024/01/25 | 1,440 | 1,478 | 1,440 | 1,477 | 47,200 |
| 2024/01/24 | 1,440 | 1,452 | 1,432 | 1,439 | 31,500 |
| 2024/01/23 | 1,446 | 1,449 | 1,426 | 1,432 | 29,800 |
| 2024/01/22 | 1,448 | 1,460 | 1,433 | 1,446 | 38,400 |
| 2024/01/19 | 1,412 | 1,475 | 1,412 | 1,439 | 110,400 |
| 2024/01/18 | 1,396 | 1,414 | 1,396 | 1,404 | 30,800 |
| 2024/01/17 | 1,403 | 1,420 | 1,393 | 1,396 | 33,200 |
| 2024/01/16 | 1,431 | 1,435 | 1,391 | 1,393 | 50,600 |
| 2024/01/15 | 1,397 | 1,433 | 1,397 | 1,417 | 73,500 |
| 2024/01/12 | 1,373 | 1,389 | 1,365 | 1,377 | 42,800 |
| 2024/01/11 | 1,390 | 1,392 | 1,359 | 1,360 | 61,400 |
| 2024/01/10 | 1,392 | 1,394 | 1,377 | 1,380 | 59,500 |
| 2024/01/09 | 1,408 | 1,416 | 1,386 | 1,399 | 40,800 |
| 2024/01/05 | 1,420 | 1,422 | 1,385 | 1,394 | 55,100 |
| 2024/01/04 | 1,394 | 1,414 | 1,378 | 1,410 | 55,600 |