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 |
---|---|---|---|---|---|
1983/12/28 | 201 | 201 | 201 | 201 | 6,000 |
1983/12/27 | 200 | 201 | 200 | 201 | 33,000 |
1983/12/26 | 205 | 205 | 200 | 205 | 45,000 |
1983/12/24 | 205 | 205 | 203 | 205 | 32,000 |
1983/12/23 | 204 | 210 | 201 | 210 | 50,000 |
1983/12/22 | 203 | 204 | 203 | 203 | 35,000 |
1983/12/21 | 209 | 210 | 205 | 210 | 44,000 |
1983/12/20 | 214 | 214 | 210 | 210 | 49,000 |
1983/12/19 | 202 | 211 | 200 | 211 | 69,000 |
1983/12/17 | 205 | 208 | 203 | 208 | 35,000 |
1983/12/16 | 210 | 210 | 205 | 205 | 77,000 |
1983/12/15 | 210 | 214 | 207 | 210 | 55,000 |
1983/12/14 | 214 | 214 | 205 | 210 | 59,000 |
1983/12/13 | 211 | 214 | 210 | 214 | 47,000 |
1983/12/12 | 214 | 214 | 210 | 210 | 63,000 |
1983/12/09 | 215 | 215 | 210 | 210 | 96,000 |
1983/12/08 | 215 | 215 | 208 | 210 | 81,000 |
1983/12/07 | 205 | 213 | 204 | 207 | 74,000 |
1983/12/06 | 215 | 215 | 203 | 203 | 133,000 |
1983/12/05 | 204 | 215 | 200 | 215 | 70,000 |
1983/12/03 | 205 | 207 | 201 | 205 | 39,000 |
1983/12/02 | 210 | 210 | 205 | 205 | 80,000 |
1983/12/01 | 195 | 207 | 195 | 207 | 77,000 |
1983/11/30 | 190 | 195 | 190 | 195 | 68,000 |
1983/11/29 | 200 | 200 | 192 | 194 | 91,000 |
1983/11/28 | 205 | 205 | 200 | 200 | 68,000 |
1983/11/26 | 205 | 205 | 200 | 205 | 74,000 |
1983/11/25 | 210 | 210 | 206 | 206 | 78,000 |
1983/11/24 | 210 | 215 | 206 | 208 | 103,000 |
1983/11/22 | 208 | 212 | 208 | 210 | 91,000 |
1983/11/21 | 215 | 217 | 211 | 211 | 86,000 |
1983/11/19 | 220 | 220 | 211 | 217 | 154,000 |
1983/11/18 | 210 | 220 | 210 | 220 | 255,000 |
1983/11/17 | 225 | 226 | 208 | 210 | 415,000 |
1983/11/16 | 222 | 228 | 222 | 227 | 792,000 |
1983/11/15 | 230 | 234 | 220 | 220 | 1,731,000 |
1983/11/14 | 200 | 208 | 198 | 208 | 461,000 |
1983/11/11 | 188 | 205 | 186 | 195 | 299,000 |
1983/11/10 | 187 | 188 | 186 | 188 | 52,000 |
1983/11/09 | 187 | 187 | 187 | 187 | 28,000 |
1983/11/08 | 185 | 186 | 185 | 185 | 24,000 |
1983/11/07 | 185 | 185 | 185 | 185 | 18,000 |
1983/11/05 | 186 | 186 | 183 | 183 | 2,000 |
1983/11/04 | 183 | 189 | 181 | 181 | 32,000 |
1983/11/02 | 189 | 190 | 184 | 190 | 91,000 |
1983/11/01 | 184 | 190 | 184 | 184 | 115,000 |
1983/10/31 | 182 | 184 | 180 | 184 | 34,000 |
1983/10/28 | 180 | 185 | 177 | 177 | 48,000 |
1983/10/27 | 177 | 177 | 177 | 177 | 31,000 |
1983/10/26 | 180 | 180 | 177 | 177 | 37,000 |
1983/10/25 | 180 | 184 | 180 | 180 | 25,000 |
1983/10/24 | 184 | 184 | 180 | 180 | 17,000 |
1983/10/22 | 185 | 186 | 184 | 186 | 48,000 |
1983/10/21 | 181 | 185 | 180 | 185 | 52,000 |
1983/10/20 | 175 | 177 | 175 | 177 | 44,000 |
1983/10/19 | 177 | 177 | 175 | 175 | 66,000 |
1983/10/18 | 177 | 177 | 177 | 177 | 52,000 |
1983/10/15 | 177 | 178 | 176 | 176 | 56,000 |
1983/10/14 | 182 | 182 | 177 | 177 | 12,000 |
1983/10/13 | 177 | 183 | 177 | 183 | 24,000 |
1983/10/11 | 180 | 183 | 176 | 176 | 36,000 |
1983/10/07 | 184 | 184 | 182 | 183 | 30,000 |
1983/10/06 | 185 | 185 | 182 | 184 | 22,000 |
1983/10/05 | 183 | 185 | 183 | 183 | 7,000 |
1983/10/04 | 182 | 185 | 181 | 185 | 41,000 |
1983/10/03 | 182 | 183 | 182 | 182 | 21,000 |
1983/10/01 | 180 | 187 | 180 | 182 | 42,000 |
1983/09/30 | 184 | 184 | 180 | 180 | 60,000 |
1983/09/29 | 185 | 185 | 185 | 185 | 30,000 |
1983/09/28 | 189 | 189 | 185 | 185 | 10,000 |
1983/09/27 | 190 | 190 | 181 | 181 | 68,000 |
1983/09/26 | 180 | 188 | 180 | 188 | 42,000 |
1983/09/24 | 180 | 182 | 180 | 180 | 32,000 |
1983/09/22 | 180 | 180 | 178 | 180 | 72,000 |
1983/09/20 | 177 | 178 | 176 | 177 | 23,000 |
1983/09/19 | 179 | 179 | 176 | 176 | 18,000 |
1983/09/17 | 180 | 180 | 177 | 180 | 28,000 |
1983/09/16 | 180 | 180 | 178 | 180 | 18,000 |
1983/09/14 | 179 | 180 | 176 | 176 | 36,000 |
1983/09/13 | 178 | 179 | 178 | 179 | 10,000 |
1983/09/12 | 176 | 178 | 176 | 176 | 33,000 |
1983/09/09 | 176 | 176 | 176 | 176 | 14,000 |
1983/09/08 | 180 | 180 | 177 | 180 | 31,000 |
1983/09/07 | 180 | 180 | 178 | 180 | 9,000 |
1983/09/06 | 178 | 182 | 176 | 177 | 92,000 |
1983/09/05 | 182 | 182 | 180 | 182 | 50,000 |
1983/09/03 | 180 | 182 | 180 | 182 | 22,000 |
1983/09/02 | 182 | 182 | 182 | 182 | 12,000 |
1983/09/01 | 189 | 190 | 180 | 182 | 82,000 |
1983/08/31 | 184 | 188 | 184 | 188 | 38,000 |
1983/08/30 | 184 | 185 | 178 | 181 | 44,000 |
1983/08/29 | 183 | 183 | 183 | 183 | 16,000 |
1983/08/27 | 178 | 180 | 178 | 180 | 41,000 |
1983/08/26 | 180 | 182 | 178 | 178 | 47,000 |
1983/08/25 | 178 | 178 | 178 | 178 | 16,000 |
1983/08/24 | 179 | 179 | 178 | 178 | 20,000 |
1983/08/23 | 178 | 179 | 178 | 178 | 32,000 |
1983/08/22 | 180 | 184 | 178 | 178 | 14,000 |
1983/08/20 | 178 | 178 | 178 | 178 | 10,000 |
1983/08/19 | 180 | 180 | 177 | 178 | 32,000 |
1983/08/18 | 178 | 178 | 177 | 177 | 30,000 |
1983/08/17 | 178 | 178 | 177 | 178 | 5,000 |
1983/08/16 | 179 | 179 | 176 | 176 | 33,000 |
1983/08/15 | 179 | 179 | 175 | 176 | 27,000 |
1983/08/12 | 182 | 185 | 179 | 179 | 17,000 |
1983/08/11 | 180 | 182 | 176 | 182 | 46,000 |
1983/08/10 | 181 | 182 | 178 | 178 | 39,000 |
1983/08/09 | 178 | 184 | 176 | 183 | 56,000 |
1983/08/08 | 180 | 180 | 177 | 178 | 51,000 |
1983/08/06 | 179 | 186 | 178 | 180 | 47,000 |
1983/08/05 | 181 | 181 | 177 | 178 | 91,000 |
1983/08/04 | 190 | 190 | 184 | 184 | 91,000 |
1983/08/03 | 190 | 190 | 188 | 190 | 131,000 |
1983/08/02 | 190 | 190 | 187 | 188 | 119,000 |
1983/08/01 | 193 | 196 | 183 | 183 | 149,000 |
1983/07/30 | 197 | 200 | 194 | 196 | 146,000 |
1983/07/29 | 210 | 210 | 198 | 198 | 440,000 |
1983/07/28 | 210 | 213 | 205 | 205 | 524,000 |
1983/07/27 | 195 | 205 | 193 | 205 | 874,000 |
1983/07/26 | 193 | 195 | 191 | 191 | 231,000 |
1983/07/25 | 185 | 193 | 183 | 190 | 157,000 |
1983/07/23 | 185 | 185 | 182 | 182 | 93,000 |
1983/07/22 | 189 | 190 | 185 | 185 | 276,000 |
1983/07/21 | 193 | 193 | 181 | 189 | 247,000 |
1983/07/20 | 180 | 198 | 176 | 193 | 946,000 |
1983/07/19 | 171 | 175 | 170 | 175 | 141,000 |
1983/07/18 | 171 | 171 | 170 | 171 | 10,000 |
1983/07/15 | 173 | 173 | 170 | 170 | 73,000 |
1983/07/14 | 173 | 175 | 172 | 172 | 41,000 |
1983/07/13 | 174 | 175 | 170 | 170 | 212,000 |
1983/07/12 | 175 | 175 | 171 | 175 | 89,000 |
1983/07/11 | 173 | 175 | 171 | 175 | 26,000 |
1983/07/09 | 172 | 172 | 170 | 171 | 33,000 |
1983/07/08 | 171 | 174 | 170 | 170 | 23,000 |
1983/07/07 | 172 | 175 | 170 | 172 | 47,000 |
1983/07/06 | 171 | 175 | 170 | 175 | 34,000 |
1983/07/05 | 171 | 175 | 170 | 170 | 49,000 |
1983/07/04 | 179 | 179 | 175 | 175 | 43,000 |
1983/07/01 | 169 | 170 | 169 | 170 | 45,000 |
1983/06/30 | 170 | 170 | 169 | 169 | 44,000 |
1983/06/29 | 168 | 170 | 168 | 169 | 53,000 |
1983/06/28 | 170 | 170 | 168 | 170 | 47,000 |
1983/06/27 | 170 | 170 | 165 | 168 | 28,000 |
1983/06/25 | 165 | 165 | 164 | 164 | 18,000 |
1983/06/24 | 165 | 165 | 164 | 164 | 76,000 |
1983/06/23 | 172 | 172 | 163 | 164 | 57,000 |
1983/06/22 | 179 | 179 | 172 | 173 | 144,000 |
1983/06/21 | 180 | 180 | 176 | 178 | 346,000 |
1983/06/20 | 178 | 178 | 171 | 175 | 114,000 |
1983/06/17 | 161 | 165 | 161 | 163 | 84,000 |
1983/06/16 | 162 | 163 | 162 | 162 | 22,000 |
1983/06/15 | 163 | 163 | 162 | 163 | 25,000 |
1983/06/14 | 163 | 164 | 163 | 163 | 17,000 |
1983/06/13 | 162 | 165 | 162 | 164 | 14,000 |
1983/06/11 | 164 | 165 | 164 | 165 | 8,000 |
1983/06/10 | 164 | 168 | 164 | 164 | 5,000 |
1983/06/09 | 169 | 170 | 163 | 163 | 57,000 |
1983/06/08 | 169 | 169 | 165 | 165 | 38,000 |
1983/06/07 | 168 | 168 | 165 | 165 | 12,000 |
1983/06/06 | 162 | 170 | 162 | 168 | 29,000 |
1983/06/04 | 168 | 168 | 161 | 161 | 21,000 |
1983/06/03 | 166 | 170 | 165 | 170 | 32,000 |
1983/06/02 | 168 | 168 | 162 | 168 | 30,000 |
1983/06/01 | 166 | 166 | 166 | 166 | 22,000 |
1983/05/31 | 162 | 169 | 162 | 166 | 21,000 |
1983/05/30 | 174 | 174 | 161 | 161 | 42,000 |
1983/05/28 | 167 | 170 | 166 | 170 | 21,000 |
1983/05/27 | 167 | 167 | 162 | 165 | 65,000 |
1983/05/26 | 174 | 174 | 166 | 166 | 81,000 |
1983/05/25 | 179 | 180 | 166 | 170 | 285,000 |
1983/05/24 | 175 | 184 | 175 | 178 | 727,000 |
1983/05/23 | 160 | 170 | 160 | 170 | 107,000 |
1983/05/20 | 160 | 163 | 158 | 160 | 31,000 |
1983/05/19 | 156 | 159 | 156 | 159 | 27,000 |
1983/05/18 | 159 | 160 | 155 | 155 | 73,000 |
1983/05/17 | 159 | 160 | 156 | 159 | 71,000 |
1983/05/16 | 166 | 166 | 159 | 159 | 53,000 |
1983/05/14 | 163 | 164 | 161 | 163 | 69,000 |
1983/05/13 | 168 | 169 | 161 | 161 | 58,000 |
1983/05/12 | 170 | 170 | 168 | 168 | 106,000 |
1983/05/11 | 170 | 170 | 165 | 170 | 90,000 |
1983/05/10 | 170 | 172 | 169 | 169 | 156,000 |
1983/05/09 | 169 | 172 | 166 | 172 | 147,000 |
1983/05/07 | 173 | 173 | 165 | 166 | 209,000 |
1983/05/06 | 163 | 175 | 163 | 172 | 593,000 |
1983/05/04 | 160 | 165 | 160 | 162 | 233,000 |
1983/05/02 | 160 | 163 | 157 | 159 | 141,000 |
1983/04/30 | 155 | 158 | 154 | 157 | 117,000 |
1983/04/28 | 148 | 153 | 148 | 151 | 111,000 |
1983/04/27 | 145 | 148 | 145 | 148 | 37,000 |
1983/04/26 | 143 | 145 | 143 | 143 | 47,000 |
1983/04/25 | 140 | 143 | 140 | 143 | 19,000 |
1983/04/22 | 143 | 143 | 143 | 143 | 3,000 |
1983/04/21 | 145 | 145 | 143 | 143 | 19,000 |
1983/04/20 | 143 | 143 | 143 | 143 | 19,000 |
1983/04/19 | 144 | 144 | 143 | 143 | 12,000 |
1983/04/18 | 143 | 144 | 143 | 143 | 22,000 |
1983/04/15 | 143 | 143 | 143 | 143 | 15,000 |
1983/04/13 | 142 | 143 | 141 | 141 | 15,000 |
1983/04/12 | 141 | 143 | 141 | 143 | 15,000 |
1983/04/11 | 140 | 142 | 140 | 140 | 20,000 |
1983/04/09 | 139 | 139 | 139 | 139 | 8,000 |
1983/04/08 | 139 | 140 | 139 | 139 | 11,000 |
1983/04/07 | 138 | 139 | 138 | 139 | 24,000 |
1983/04/06 | 139 | 140 | 139 | 140 | 8,000 |
1983/04/05 | 141 | 141 | 140 | 140 | 11,000 |
1983/04/04 | 144 | 144 | 138 | 142 | 19,000 |
1983/04/02 | 140 | 143 | 140 | 143 | 11,000 |
1983/04/01 | 143 | 145 | 140 | 140 | 28,000 |
1983/03/31 | 144 | 144 | 142 | 143 | 65,000 |
1983/03/30 | 138 | 142 | 138 | 142 | 39,000 |
1983/03/29 | 139 | 140 | 135 | 138 | 35,000 |
1983/03/28 | 138 | 140 | 138 | 140 | 18,000 |
1983/03/26 | 138 | 138 | 138 | 138 | 14,000 |
1983/03/25 | 138 | 138 | 138 | 138 | 9,000 |
1983/03/24 | 140 | 140 | 138 | 138 | 48,000 |
1983/03/23 | 140 | 140 | 138 | 140 | 14,000 |
1983/03/22 | 139 | 139 | 135 | 135 | 119,000 |
1983/03/18 | 141 | 144 | 138 | 144 | 44,000 |
1983/03/17 | 148 | 149 | 141 | 144 | 63,000 |
1983/03/16 | 153 | 157 | 149 | 150 | 421,000 |
1983/03/15 | 140 | 150 | 140 | 146 | 177,000 |
1983/03/14 | 137 | 140 | 135 | 140 | 83,000 |
1983/03/12 | 130 | 137 | 130 | 137 | 48,000 |
1983/03/11 | 128 | 130 | 128 | 130 | 16,000 |
1983/03/10 | 127 | 127 | 127 | 127 | 4,000 |
1983/03/09 | 128 | 128 | 128 | 128 | 13,000 |
1983/03/08 | 127 | 127 | 127 | 127 | 3,000 |
1983/03/07 | 127 | 127 | 123 | 127 | 15,000 |
1983/03/05 | 127 | 128 | 127 | 127 | 5,000 |
1983/03/04 | 129 | 129 | 126 | 127 | 6,000 |
1983/03/03 | 127 | 128 | 126 | 128 | 23,000 |
1983/03/02 | 126 | 127 | 126 | 127 | 13,000 |
1983/03/01 | 127 | 127 | 127 | 127 | 5,000 |
1983/02/26 | 128 | 128 | 128 | 128 | 14,000 |
1983/02/25 | 127 | 127 | 127 | 127 | 2,000 |
1983/02/24 | 126 | 127 | 126 | 126 | 11,000 |
1983/02/23 | 123 | 126 | 123 | 126 | 11,000 |
1983/02/22 | 128 | 128 | 127 | 127 | 11,000 |
1983/02/21 | 128 | 129 | 128 | 129 | 14,000 |
1983/02/18 | 131 | 131 | 128 | 130 | 13,000 |
1983/02/17 | 130 | 132 | 130 | 132 | 13,000 |
1983/02/16 | 127 | 130 | 127 | 130 | 27,000 |
1983/02/15 | 128 | 130 | 126 | 130 | 43,000 |
1983/02/14 | 128 | 128 | 128 | 128 | 1,000 |
1983/02/12 | 126 | 126 | 126 | 126 | 9,000 |
1983/02/10 | 125 | 125 | 125 | 125 | 7,000 |
1983/02/09 | 128 | 128 | 126 | 128 | 16,000 |
1983/02/08 | 128 | 130 | 128 | 129 | 20,000 |
1983/02/07 | 127 | 128 | 127 | 128 | 16,000 |
1983/02/05 | 128 | 128 | 127 | 127 | 12,000 |
1983/02/04 | 126 | 128 | 126 | 128 | 31,000 |
1983/02/03 | 127 | 127 | 126 | 127 | 15,000 |
1983/02/02 | 125 | 126 | 125 | 126 | 17,000 |
1983/02/01 | 123 | 123 | 122 | 122 | 4,000 |
1983/01/31 | 123 | 123 | 123 | 123 | 15,000 |
1983/01/29 | 124 | 124 | 123 | 123 | 15,000 |
1983/01/28 | 121 | 123 | 121 | 123 | 9,000 |
1983/01/27 | 120 | 120 | 120 | 120 | 18,000 |
1983/01/26 | 125 | 127 | 122 | 122 | 8,000 |
1983/01/25 | 123 | 125 | 123 | 125 | 11,000 |
1983/01/21 | 123 | 124 | 123 | 124 | 10,000 |
1983/01/20 | 123 | 123 | 123 | 123 | 5,000 |
1983/01/19 | 123 | 123 | 123 | 123 | 5,000 |
1983/01/18 | 128 | 128 | 122 | 122 | 23,000 |
1983/01/17 | 126 | 129 | 126 | 127 | 7,000 |
1983/01/13 | 130 | 130 | 126 | 126 | 7,000 |
1983/01/12 | 132 | 132 | 125 | 125 | 13,000 |
1983/01/11 | 132 | 133 | 131 | 132 | 21,000 |
1983/01/10 | 125 | 129 | 125 | 129 | 31,000 |
1983/01/08 | 124 | 124 | 124 | 124 | 7,000 |
1983/01/07 | 124 | 124 | 124 | 124 | 18,000 |
1983/01/06 | 121 | 123 | 121 | 123 | 8,000 |
1983/01/05 | 120 | 120 | 120 | 120 | 3,000 |
1983/01/04 | 123 | 123 | 118 | 118 | 8,000 |