神栄(3004)の株価時系列情報
神栄(3004)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 |
---|---|---|---|---|---|
1987/12/26 | 431 | 442 | 431 | 441 | 8,000 |
1987/12/25 | 454 | 454 | 430 | 430 | 80,000 |
1987/12/24 | 448 | 454 | 447 | 454 | 38,000 |
1987/12/23 | 446 | 447 | 446 | 447 | 13,000 |
1987/12/22 | 455 | 455 | 442 | 447 | 39,000 |
1987/12/21 | 455 | 459 | 445 | 450 | 24,000 |
1987/12/18 | 445 | 450 | 442 | 445 | 30,000 |
1987/12/17 | 450 | 451 | 442 | 450 | 26,000 |
1987/12/16 | 460 | 460 | 440 | 440 | 39,000 |
1987/12/15 | 460 | 460 | 449 | 458 | 66,000 |
1987/12/14 | 460 | 460 | 458 | 460 | 9,000 |
1987/12/11 | 458 | 462 | 457 | 457 | 61,000 |
1987/12/10 | 462 | 463 | 456 | 460 | 59,000 |
1987/12/09 | 470 | 470 | 461 | 461 | 36,000 |
1987/12/08 | 455 | 465 | 455 | 460 | 45,000 |
1987/12/07 | 460 | 460 | 452 | 452 | 19,000 |
1987/12/05 | 475 | 475 | 450 | 450 | 29,000 |
1987/12/04 | 477 | 480 | 470 | 470 | 43,000 |
1987/12/03 | 500 | 500 | 482 | 482 | 27,000 |
1987/12/02 | 511 | 515 | 490 | 503 | 206,000 |
1987/12/01 | 469 | 510 | 458 | 509 | 188,000 |
1987/11/30 | 495 | 500 | 473 | 473 | 179,000 |
1987/11/28 | 510 | 515 | 490 | 494 | 262,000 |
1987/11/27 | 470 | 515 | 470 | 515 | 421,000 |
1987/11/26 | 425 | 451 | 420 | 450 | 115,000 |
1987/11/25 | 420 | 425 | 415 | 425 | 63,000 |
1987/11/24 | 418 | 420 | 418 | 420 | 11,000 |
1987/11/20 | 417 | 417 | 414 | 417 | 56,000 |
1987/11/19 | 425 | 427 | 421 | 427 | 36,000 |
1987/11/18 | 417 | 421 | 417 | 420 | 37,000 |
1987/11/17 | 416 | 417 | 416 | 417 | 21,000 |
1987/11/16 | 424 | 424 | 415 | 416 | 9,000 |
1987/11/13 | 410 | 419 | 406 | 419 | 28,000 |
1987/11/12 | 401 | 405 | 400 | 400 | 57,000 |
1987/11/11 | 420 | 420 | 400 | 400 | 61,000 |
1987/11/10 | 425 | 426 | 416 | 416 | 84,000 |
1987/11/09 | 430 | 430 | 420 | 420 | 50,000 |
1987/11/07 | 439 | 439 | 428 | 428 | 21,000 |
1987/11/06 | 439 | 440 | 439 | 439 | 54,000 |
1987/11/05 | 440 | 441 | 435 | 439 | 39,000 |
1987/11/04 | 439 | 441 | 432 | 441 | 38,000 |
1987/11/02 | 421 | 434 | 420 | 434 | 22,000 |
1987/10/31 | 420 | 425 | 420 | 420 | 36,000 |
1987/10/30 | 416 | 420 | 415 | 415 | 33,000 |
1987/10/29 | 417 | 420 | 415 | 415 | 45,000 |
1987/10/28 | 431 | 435 | 420 | 423 | 66,000 |
1987/10/27 | 399 | 419 | 399 | 405 | 166,000 |
1987/10/26 | 445 | 446 | 424 | 429 | 77,000 |
1987/10/24 | 450 | 451 | 445 | 445 | 65,000 |
1987/10/23 | 460 | 460 | 455 | 455 | 78,000 |
1987/10/22 | 453 | 470 | 453 | 460 | 143,000 |
1987/10/21 | 421 | 452 | 420 | 450 | 72,000 |
1987/10/20 | 413 | 413 | 413 | 413 | 81,000 |
1987/10/19 | 485 | 499 | 485 | 493 | 60,000 |
1987/10/16 | 499 | 525 | 498 | 520 | 110,000 |
1987/10/15 | 510 | 529 | 505 | 529 | 132,000 |
1987/10/14 | 530 | 534 | 511 | 515 | 84,000 |
1987/10/13 | 510 | 525 | 510 | 525 | 105,000 |
1987/10/12 | 498 | 510 | 489 | 505 | 77,000 |
1987/10/09 | 510 | 520 | 507 | 508 | 74,000 |
1987/10/08 | 525 | 529 | 505 | 510 | 136,000 |
1987/10/07 | 529 | 529 | 500 | 524 | 147,000 |
1987/10/06 | 541 | 549 | 534 | 538 | 358,000 |
1987/10/05 | 520 | 545 | 515 | 531 | 517,000 |
1987/10/03 | 481 | 500 | 480 | 500 | 117,000 |
1987/10/02 | 482 | 486 | 477 | 480 | 76,000 |
1987/10/01 | 480 | 486 | 478 | 483 | 168,000 |
1987/09/30 | 475 | 488 | 475 | 477 | 83,000 |
1987/09/29 | 480 | 486 | 470 | 470 | 111,000 |
1987/09/28 | 459 | 470 | 458 | 470 | 105,000 |
1987/09/26 | 475 | 475 | 455 | 455 | 68,000 |
1987/09/25 | 491 | 491 | 475 | 480 | 39,000 |
1987/09/24 | 486 | 490 | 486 | 489 | 61,000 |
1987/09/22 | 489 | 490 | 485 | 486 | 55,000 |
1987/09/21 | 491 | 491 | 486 | 486 | 110,000 |
1987/09/18 | 491 | 493 | 486 | 486 | 103,000 |
1987/09/17 | 503 | 503 | 482 | 486 | 246,000 |
1987/09/16 | 510 | 519 | 503 | 503 | 140,000 |
1987/09/14 | 530 | 531 | 510 | 510 | 357,000 |
1987/09/11 | 549 | 600 | 510 | 510 | 2,072,000 |
1987/09/10 | 484 | 545 | 484 | 545 | 1,211,000 |
1987/09/09 | 450 | 465 | 448 | 465 | 109,000 |
1987/09/08 | 450 | 453 | 440 | 440 | 50,000 |
1987/09/07 | 455 | 457 | 450 | 454 | 40,000 |
1987/09/05 | 471 | 473 | 453 | 455 | 76,000 |
1987/09/04 | 463 | 475 | 463 | 470 | 63,000 |
1987/09/03 | 483 | 484 | 460 | 465 | 174,000 |
1987/09/02 | 494 | 495 | 488 | 488 | 215,000 |
1987/09/01 | 475 | 495 | 475 | 495 | 395,000 |
1987/08/31 | 475 | 480 | 470 | 480 | 134,000 |
1987/08/29 | 482 | 485 | 470 | 470 | 167,000 |
1987/08/28 | 480 | 493 | 479 | 481 | 976,000 |
1987/08/27 | 453 | 471 | 448 | 465 | 397,000 |
1987/08/26 | 445 | 452 | 445 | 448 | 129,000 |
1987/08/25 | 445 | 445 | 435 | 444 | 87,000 |
1987/08/24 | 445 | 450 | 435 | 435 | 59,000 |
1987/08/22 | 445 | 445 | 437 | 440 | 59,000 |
1987/08/21 | 445 | 450 | 435 | 435 | 102,000 |
1987/08/20 | 450 | 452 | 441 | 441 | 170,000 |
1987/08/19 | 461 | 468 | 451 | 455 | 442,000 |
1987/08/18 | 440 | 460 | 435 | 459 | 748,000 |
1987/08/17 | 433 | 440 | 432 | 435 | 71,000 |
1987/08/14 | 438 | 440 | 430 | 436 | 120,000 |
1987/08/13 | 433 | 440 | 433 | 433 | 175,000 |
1987/08/12 | 425 | 430 | 425 | 430 | 83,000 |
1987/08/11 | 440 | 440 | 433 | 435 | 134,000 |
1987/08/10 | 434 | 440 | 432 | 438 | 180,000 |
1987/08/07 | 440 | 445 | 426 | 426 | 550,000 |
1987/08/06 | 435 | 440 | 430 | 437 | 700,000 |
1987/08/05 | 402 | 430 | 395 | 429 | 348,000 |
1987/08/04 | 405 | 405 | 400 | 400 | 63,000 |
1987/08/03 | 405 | 405 | 402 | 402 | 49,000 |
1987/08/01 | 403 | 405 | 400 | 404 | 51,000 |
1987/07/31 | 403 | 405 | 400 | 404 | 107,000 |
1987/07/30 | 405 | 405 | 400 | 400 | 71,000 |
1987/07/29 | 400 | 407 | 395 | 400 | 63,000 |
1987/07/28 | 399 | 401 | 395 | 395 | 161,000 |
1987/07/27 | 398 | 398 | 395 | 398 | 54,000 |
1987/07/25 | 397 | 398 | 390 | 390 | 27,000 |
1987/07/24 | 375 | 393 | 374 | 393 | 32,000 |
1987/07/23 | 370 | 375 | 370 | 374 | 15,000 |
1987/07/22 | 375 | 380 | 372 | 372 | 12,000 |
1987/07/21 | 385 | 385 | 369 | 372 | 37,000 |
1987/07/20 | 393 | 393 | 385 | 386 | 30,000 |
1987/07/17 | 394 | 395 | 387 | 388 | 28,000 |
1987/07/16 | 397 | 398 | 385 | 394 | 51,000 |
1987/07/15 | 398 | 400 | 395 | 395 | 147,000 |
1987/07/14 | 415 | 416 | 407 | 413 | 150,000 |
1987/07/13 | 416 | 420 | 410 | 416 | 648,000 |
1987/07/10 | 388 | 416 | 385 | 406 | 761,000 |
1987/07/09 | 383 | 385 | 379 | 385 | 96,000 |
1987/07/08 | 371 | 390 | 371 | 388 | 41,000 |
1987/07/07 | 382 | 382 | 366 | 366 | 46,000 |
1987/07/06 | 382 | 390 | 382 | 383 | 54,000 |
1987/07/04 | 390 | 393 | 385 | 392 | 67,000 |
1987/07/03 | 386 | 390 | 383 | 388 | 72,000 |
1987/07/02 | 365 | 371 | 365 | 371 | 32,000 |
1987/07/01 | 366 | 369 | 363 | 368 | 55,000 |
1987/06/30 | 380 | 380 | 370 | 371 | 34,000 |
1987/06/29 | 395 | 400 | 375 | 380 | 148,000 |
1987/06/27 | 375 | 395 | 375 | 395 | 155,000 |
1987/06/26 | 365 | 375 | 365 | 370 | 85,000 |
1987/06/25 | 355 | 360 | 352 | 360 | 50,000 |
1987/06/24 | 359 | 360 | 345 | 350 | 47,000 |
1987/06/23 | 368 | 370 | 363 | 363 | 48,000 |
1987/06/22 | 373 | 375 | 370 | 370 | 59,000 |
1987/06/19 | 377 | 380 | 370 | 370 | 60,000 |
1987/06/18 | 376 | 380 | 371 | 375 | 120,000 |
1987/06/17 | 372 | 378 | 370 | 375 | 100,000 |
1987/06/16 | 370 | 372 | 370 | 370 | 41,000 |
1987/06/15 | 370 | 373 | 368 | 368 | 57,000 |
1987/06/12 | 365 | 375 | 365 | 375 | 55,000 |
1987/06/11 | 370 | 375 | 370 | 373 | 77,000 |
1987/06/10 | 370 | 375 | 370 | 373 | 76,000 |
1987/06/09 | 378 | 378 | 370 | 374 | 61,000 |
1987/06/08 | 375 | 381 | 370 | 370 | 135,000 |
1987/06/06 | 364 | 376 | 361 | 370 | 135,000 |
1987/06/05 | 355 | 360 | 354 | 357 | 110,000 |
1987/06/04 | 354 | 358 | 350 | 354 | 36,000 |
1987/06/03 | 352 | 358 | 350 | 354 | 43,000 |
1987/06/02 | 353 | 358 | 345 | 358 | 85,000 |
1987/06/01 | 348 | 361 | 346 | 350 | 100,000 |
1987/05/30 | 345 | 346 | 345 | 345 | 34,000 |
1987/05/29 | 345 | 345 | 343 | 343 | 25,000 |
1987/05/28 | 348 | 348 | 340 | 340 | 43,000 |
1987/05/27 | 342 | 348 | 342 | 348 | 39,000 |
1987/05/26 | 351 | 352 | 342 | 342 | 52,000 |
1987/05/25 | 345 | 356 | 345 | 352 | 188,000 |
1987/05/23 | 338 | 342 | 337 | 342 | 52,000 |
1987/05/22 | 327 | 330 | 321 | 321 | 15,000 |
1987/05/21 | 335 | 335 | 325 | 326 | 19,000 |
1987/05/20 | 334 | 334 | 320 | 320 | 22,000 |
1987/05/19 | 339 | 339 | 333 | 339 | 45,000 |
1987/05/18 | 342 | 342 | 338 | 340 | 69,000 |
1987/05/15 | 338 | 348 | 335 | 338 | 175,000 |
1987/05/14 | 323 | 333 | 323 | 333 | 65,000 |
1987/05/13 | 320 | 325 | 320 | 322 | 57,000 |
1987/05/12 | 310 | 315 | 310 | 310 | 47,000 |
1987/05/11 | 314 | 314 | 307 | 307 | 27,000 |
1987/05/08 | 306 | 310 | 306 | 310 | 45,000 |
1987/05/07 | 310 | 310 | 306 | 306 | 15,000 |
1987/05/06 | 305 | 310 | 305 | 310 | 14,000 |
1987/05/02 | 308 | 310 | 306 | 310 | 13,000 |
1987/05/01 | 305 | 315 | 305 | 308 | 39,000 |
1987/04/30 | 302 | 305 | 302 | 303 | 17,000 |
1987/04/28 | 303 | 303 | 300 | 302 | 18,000 |
1987/04/27 | 305 | 305 | 303 | 303 | 14,000 |
1987/04/25 | 302 | 303 | 300 | 303 | 27,000 |
1987/04/24 | 305 | 310 | 305 | 305 | 33,000 |
1987/04/23 | 308 | 310 | 305 | 310 | 15,000 |
1987/04/22 | 310 | 310 | 304 | 305 | 32,000 |
1987/04/21 | 307 | 309 | 305 | 305 | 33,000 |
1987/04/20 | 308 | 310 | 306 | 306 | 30,000 |
1987/04/17 | 308 | 308 | 305 | 306 | 45,000 |
1987/04/16 | 306 | 310 | 306 | 308 | 9,000 |
1987/04/15 | 310 | 315 | 306 | 306 | 39,000 |
1987/04/14 | 314 | 314 | 311 | 311 | 8,000 |
1987/04/13 | 314 | 319 | 314 | 315 | 13,000 |
1987/04/10 | 318 | 318 | 314 | 314 | 44,000 |
1987/04/09 | 311 | 318 | 311 | 318 | 22,000 |
1987/04/08 | 311 | 311 | 305 | 310 | 32,000 |
1987/04/07 | 311 | 313 | 310 | 310 | 23,000 |
1987/04/06 | 319 | 320 | 313 | 313 | 22,000 |
1987/04/04 | 313 | 320 | 313 | 320 | 23,000 |
1987/04/03 | 314 | 314 | 310 | 313 | 17,000 |
1987/04/02 | 310 | 315 | 309 | 315 | 49,000 |
1987/04/01 | 305 | 310 | 305 | 305 | 28,000 |
1987/03/31 | 300 | 300 | 300 | 300 | 24,000 |
1987/03/30 | 311 | 315 | 310 | 310 | 40,000 |
1987/03/28 | 314 | 314 | 311 | 311 | 16,000 |
1987/03/27 | 312 | 319 | 311 | 319 | 29,000 |
1987/03/26 | 315 | 315 | 311 | 311 | 30,000 |
1987/03/25 | 316 | 316 | 315 | 315 | 29,000 |
1987/03/24 | 315 | 320 | 315 | 318 | 24,000 |
1987/03/23 | 315 | 320 | 315 | 315 | 24,000 |
1987/03/20 | 312 | 312 | 312 | 312 | 12,000 |
1987/03/19 | 311 | 325 | 310 | 325 | 50,000 |
1987/03/18 | 315 | 315 | 310 | 310 | 40,000 |
1987/03/17 | 315 | 315 | 310 | 310 | 49,000 |
1987/03/16 | 321 | 322 | 310 | 310 | 54,000 |
1987/03/13 | 322 | 323 | 318 | 318 | 27,000 |
1987/03/12 | 323 | 325 | 320 | 323 | 35,000 |
1987/03/11 | 320 | 330 | 320 | 322 | 53,000 |
1987/03/10 | 312 | 320 | 312 | 320 | 32,000 |
1987/03/09 | 312 | 313 | 312 | 312 | 46,000 |
1987/03/07 | 310 | 315 | 310 | 315 | 18,000 |
1987/03/06 | 312 | 315 | 310 | 315 | 51,000 |
1987/03/05 | 313 | 315 | 311 | 315 | 21,000 |
1987/03/04 | 315 | 320 | 313 | 313 | 19,000 |
1987/03/03 | 313 | 313 | 313 | 313 | 13,000 |
1987/03/02 | 319 | 320 | 312 | 315 | 22,000 |
1987/02/28 | 315 | 320 | 311 | 320 | 9,000 |
1987/02/27 | 310 | 320 | 310 | 316 | 36,000 |
1987/02/26 | 323 | 323 | 320 | 320 | 11,000 |
1987/02/25 | 316 | 318 | 310 | 310 | 31,000 |
1987/02/24 | 321 | 323 | 315 | 323 | 38,000 |
1987/02/23 | 326 | 326 | 325 | 325 | 17,000 |
1987/02/20 | 325 | 328 | 306 | 306 | 56,000 |
1987/02/19 | 337 | 340 | 330 | 330 | 84,000 |
1987/02/18 | 334 | 338 | 332 | 336 | 87,000 |
1987/02/17 | 334 | 340 | 330 | 335 | 153,000 |
1987/02/16 | 309 | 330 | 309 | 330 | 106,000 |
1987/02/13 | 312 | 315 | 309 | 309 | 31,000 |
1987/02/12 | 310 | 315 | 310 | 312 | 24,000 |
1987/02/10 | 310 | 312 | 310 | 312 | 8,000 |
1987/02/09 | 308 | 315 | 308 | 308 | 12,000 |
1987/02/07 | 316 | 316 | 310 | 315 | 12,000 |
1987/02/06 | 315 | 317 | 315 | 316 | 34,000 |
1987/02/05 | 305 | 319 | 304 | 317 | 44,000 |
1987/02/04 | 304 | 315 | 304 | 315 | 10,000 |
1987/02/03 | 307 | 308 | 303 | 303 | 27,000 |
1987/02/02 | 312 | 315 | 308 | 308 | 17,000 |
1987/01/31 | 323 | 323 | 320 | 320 | 5,000 |
1987/01/30 | 324 | 328 | 318 | 318 | 87,000 |
1987/01/29 | 332 | 332 | 328 | 328 | 76,000 |
1987/01/28 | 318 | 323 | 315 | 316 | 47,000 |
1987/01/27 | 301 | 308 | 301 | 308 | 70,000 |
1987/01/26 | 305 | 305 | 300 | 301 | 66,000 |
1987/01/24 | 303 | 308 | 303 | 304 | 24,000 |
1987/01/23 | 300 | 303 | 300 | 301 | 35,000 |
1987/01/22 | 302 | 302 | 300 | 300 | 12,000 |
1987/01/21 | 304 | 304 | 301 | 301 | 19,000 |
1987/01/20 | 306 | 306 | 301 | 303 | 19,000 |
1987/01/19 | 304 | 305 | 303 | 303 | 9,000 |
1987/01/16 | 307 | 308 | 301 | 301 | 12,000 |
1987/01/14 | 304 | 308 | 303 | 308 | 15,000 |
1987/01/13 | 305 | 308 | 303 | 305 | 24,000 |
1987/01/12 | 304 | 304 | 301 | 303 | 16,000 |
1987/01/09 | 306 | 306 | 300 | 301 | 20,000 |
1987/01/08 | 305 | 305 | 300 | 300 | 39,000 |
1987/01/07 | 306 | 308 | 305 | 305 | 15,000 |
1987/01/06 | 300 | 310 | 300 | 310 | 4,000 |
1987/01/05 | 300 | 300 | 298 | 298 | 4,000 |