神島化学工業(4026) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/26 1,065.0 1,112.0 1,019.0 1,100.0 42,700
2020/11/25 1,119.0 1,135.0 1,068.0 1,076.0 55,300
2020/11/24 1,112.0 1,129.0 1,083.0 1,114.0 70,300
2020/11/20 1,090.0 1,112.0 1,050.0 1,101.0 99,300
2020/11/19 1,066.0 1,115.0 1,051.0 1,115.0 172,200
2020/11/18 1,065.0 1,078.0 998.0 1,030.0 110,700
2020/11/17 997.0 1,074.0 976.0 1,072.0 92,500
2020/11/16 1,001.0 1,015.0 986.0 997.0 25,700
2020/11/13 950.0 1,013.0 949.0 1,000.0 56,700
2020/11/12 985.0 985.0 954.0 955.0 31,800
2020/11/11 984.0 992.0 965.0 986.0 30,700
2020/11/10 1,007.0 1,007.0 963.0 979.0 33,800
2020/11/09 979.0 998.0 950.0 994.0 34,500
2020/11/06 986.0 986.0 947.0 979.0 26,900
2020/11/05 967.0 986.0 955.0 985.0 33,100
2020/11/04 972.0 998.0 964.0 971.0 41,800
2020/11/02 991.0 1,004.0 942.0 958.0 33,700
2020/10/30 1,008.0 1,008.0 968.0 997.0 84,600
2020/10/29 990.0 1,009.0 976.0 1,008.0 56,600
2020/10/28 989.0 1,033.0 976.0 1,021.0 115,900
2020/10/27 939.0 984.0 911.0 984.0 51,600
2020/10/26 938.0 976.0 932.0 964.0 30,000
2020/10/23 940.0 950.0 918.0 947.0 20,900
2020/10/22 921.0 960.0 919.0 940.0 42,300
2020/10/21 900.0 930.0 898.0 921.0 46,100
2020/10/20 900.0 914.0 893.0 910.0 30,500
2020/10/19 903.0 910.0 875.0 901.0 26,100
2020/10/16 900.0 912.0 896.0 910.0 26,100
2020/10/15 871.0 898.0 871.0 898.0 29,900
2020/10/14 863.0 883.0 861.0 882.0 12,900
2020/10/13 868.0 877.0 848.0 876.0 29,500
2020/10/12 865.0 875.0 862.0 875.0 15,700
2020/10/09 877.0 877.0 859.0 877.0 12,800
2020/10/08 880.0 880.0 858.0 877.0 29,100
2020/10/07 877.0 883.0 874.0 877.0 15,300
2020/10/06 889.0 893.0 876.0 882.0 10,700
2020/10/05 874.0 895.0 874.0 889.0 15,300
2020/10/02 903.0 903.0 869.0 873.0 40,500
2020/10/01 910.0 910.0 910.0 910.0 -
2020/09/30 886.0 912.0 871.0 910.0 43,100
2020/09/29 872.0 900.0 872.0 885.0 38,800
2020/09/28 856.0 872.0 842.0 872.0 38,900
2020/09/25 841.0 855.0 841.0 855.0 10,600
2020/09/24 864.0 864.0 840.0 841.0 39,400
2020/09/23 852.0 880.0 843.0 873.0 29,700
2020/09/18 850.0 870.0 844.0 863.0 76,800
2020/09/17 810.0 833.0 800.0 828.0 45,200
2020/09/16 802.0 805.0 786.0 805.0 24,300
2020/09/15 801.0 810.0 783.0 802.0 29,900
2020/09/14 801.0 816.0 790.0 801.0 67,900