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 |
---|---|---|---|---|---|
1985/12/28 | 350 | 360 | 350 | 360 | 42,000 |
1985/12/27 | 343 | 348 | 343 | 345 | 76,000 |
1985/12/26 | 340 | 346 | 340 | 346 | 52,000 |
1985/12/25 | 339 | 339 | 333 | 339 | 89,000 |
1985/12/24 | 333 | 344 | 333 | 343 | 39,000 |
1985/12/23 | 336 | 338 | 335 | 335 | 35,000 |
1985/12/21 | 341 | 341 | 331 | 339 | 41,000 |
1985/12/20 | 331 | 339 | 331 | 339 | 64,000 |
1985/12/19 | 345 | 345 | 331 | 339 | 77,000 |
1985/12/18 | 348 | 350 | 346 | 348 | 39,000 |
1985/12/17 | 351 | 354 | 346 | 347 | 65,000 |
1985/12/16 | 362 | 362 | 346 | 346 | 129,000 |
1985/12/13 | 373 | 373 | 350 | 352 | 90,000 |
1985/12/12 | 368 | 375 | 365 | 368 | 160,000 |
1985/12/11 | 394 | 395 | 370 | 375 | 525,000 |
1985/12/10 | 373 | 390 | 372 | 389 | 685,000 |
1985/12/09 | 381 | 383 | 370 | 372 | 459,000 |
1985/12/07 | 366 | 380 | 361 | 378 | 831,000 |
1985/12/06 | 355 | 363 | 355 | 363 | 641,000 |
1985/12/05 | 351 | 360 | 350 | 350 | 457,000 |
1985/12/04 | 340 | 355 | 340 | 346 | 145,000 |
1985/12/03 | 338 | 338 | 334 | 338 | 43,000 |
1985/12/02 | 326 | 335 | 326 | 332 | 25,000 |
1985/11/30 | 326 | 330 | 325 | 325 | 35,000 |
1985/11/29 | 332 | 332 | 325 | 325 | 36,000 |
1985/11/28 | 333 | 333 | 328 | 330 | 41,000 |
1985/11/27 | 335 | 337 | 325 | 330 | 44,000 |
1985/11/26 | 326 | 337 | 325 | 334 | 54,000 |
1985/11/25 | 327 | 327 | 321 | 321 | 54,000 |
1985/11/22 | 331 | 331 | 326 | 326 | 21,000 |
1985/11/21 | 321 | 321 | 321 | 321 | 27,000 |
1985/11/20 | 340 | 340 | 326 | 326 | 41,000 |
1985/11/19 | 331 | 335 | 330 | 335 | 23,000 |
1985/11/18 | 338 | 339 | 330 | 330 | 81,000 |
1985/11/16 | 345 | 345 | 335 | 335 | 80,000 |
1985/11/15 | 334 | 350 | 334 | 340 | 148,000 |
1985/11/14 | 342 | 342 | 329 | 334 | 126,000 |
1985/11/13 | 356 | 357 | 341 | 342 | 294,000 |
1985/11/12 | 342 | 362 | 342 | 360 | 914,000 |
1985/11/11 | 334 | 345 | 333 | 343 | 204,000 |
1985/11/08 | 323 | 329 | 321 | 329 | 69,000 |
1985/11/07 | 321 | 323 | 318 | 320 | 28,000 |
1985/11/06 | 325 | 326 | 320 | 320 | 44,000 |
1985/11/01 | 326 | 330 | 316 | 330 | 29,000 |
1985/10/31 | 317 | 318 | 311 | 311 | 38,000 |
1985/10/30 | 325 | 325 | 320 | 320 | 7,000 |
1985/10/29 | 334 | 334 | 325 | 329 | 17,000 |
1985/10/28 | 321 | 332 | 318 | 332 | 16,000 |
1985/10/26 | 321 | 321 | 315 | 316 | 34,000 |
1985/10/25 | 341 | 341 | 328 | 330 | 57,000 |
1985/10/24 | 329 | 339 | 327 | 336 | 185,000 |
1985/10/23 | 320 | 320 | 315 | 318 | 28,000 |
1985/10/22 | 314 | 320 | 314 | 315 | 32,000 |
1985/10/21 | 312 | 313 | 312 | 313 | 21,000 |
1985/10/19 | 313 | 313 | 312 | 313 | 13,000 |
1985/10/18 | 315 | 320 | 312 | 312 | 21,000 |
1985/10/17 | 316 | 320 | 312 | 320 | 32,000 |
1985/10/16 | 317 | 320 | 317 | 317 | 15,000 |
1985/10/15 | 320 | 320 | 316 | 316 | 7,000 |
1985/10/14 | 323 | 323 | 316 | 318 | 18,000 |
1985/10/11 | 320 | 325 | 312 | 325 | 19,000 |
1985/10/09 | 328 | 328 | 325 | 328 | 52,000 |
1985/10/08 | 304 | 305 | 301 | 301 | 18,000 |
1985/10/07 | 302 | 305 | 302 | 303 | 12,000 |
1985/10/05 | 301 | 305 | 301 | 305 | 15,000 |
1985/10/04 | 308 | 310 | 301 | 301 | 34,000 |
1985/10/03 | 302 | 308 | 302 | 308 | 13,000 |
1985/10/02 | 295 | 300 | 295 | 300 | 72,000 |
1985/10/01 | 310 | 310 | 293 | 294 | 92,000 |
1985/09/30 | 312 | 312 | 308 | 310 | 39,000 |
1985/09/28 | 309 | 310 | 309 | 310 | 40,000 |
1985/09/27 | 314 | 314 | 310 | 310 | 39,000 |
1985/09/26 | 311 | 315 | 311 | 311 | 59,000 |
1985/09/25 | 308 | 311 | 308 | 311 | 37,000 |
1985/09/24 | 319 | 324 | 318 | 318 | 31,000 |
1985/09/21 | 320 | 325 | 318 | 318 | 25,000 |
1985/09/20 | 321 | 321 | 320 | 320 | 11,000 |
1985/09/19 | 318 | 318 | 318 | 318 | 22,000 |
1985/09/18 | 318 | 324 | 318 | 318 | 20,000 |
1985/09/17 | 325 | 325 | 320 | 320 | 20,000 |
1985/09/13 | 325 | 326 | 322 | 322 | 22,000 |
1985/09/12 | 325 | 325 | 325 | 325 | 2,000 |
1985/09/11 | 320 | 330 | 320 | 325 | 24,000 |
1985/09/10 | 320 | 320 | 318 | 320 | 11,000 |
1985/09/09 | 321 | 321 | 320 | 320 | 18,000 |
1985/09/07 | 320 | 320 | 320 | 320 | 8,000 |
1985/09/06 | 320 | 327 | 319 | 320 | 52,000 |
1985/09/05 | 330 | 330 | 318 | 318 | 23,000 |
1985/09/04 | 329 | 330 | 327 | 328 | 23,000 |
1985/09/03 | 330 | 330 | 330 | 330 | 46,000 |
1985/09/02 | 332 | 345 | 332 | 335 | 34,000 |
1985/08/31 | 332 | 332 | 332 | 332 | 5,000 |
1985/08/30 | 348 | 349 | 330 | 330 | 93,000 |
1985/08/29 | 348 | 348 | 338 | 348 | 295,000 |
1985/08/28 | 337 | 364 | 335 | 350 | 267,000 |
1985/08/27 | 320 | 327 | 320 | 327 | 82,000 |
1985/08/26 | 322 | 322 | 320 | 320 | 25,000 |
1985/08/24 | 320 | 325 | 320 | 325 | 16,000 |
1985/08/23 | 320 | 320 | 315 | 315 | 34,000 |
1985/08/22 | 320 | 325 | 320 | 320 | 17,000 |
1985/08/21 | 322 | 322 | 320 | 320 | 23,000 |
1985/08/20 | 320 | 325 | 320 | 322 | 24,000 |
1985/08/19 | 325 | 325 | 316 | 320 | 25,000 |
1985/08/17 | 315 | 320 | 315 | 320 | 18,000 |
1985/08/16 | 315 | 315 | 315 | 315 | 11,000 |
1985/08/15 | 315 | 317 | 315 | 317 | 9,000 |
1985/08/14 | 317 | 317 | 317 | 317 | 2,000 |
1985/08/13 | 320 | 325 | 317 | 325 | 14,000 |
1985/08/12 | 320 | 320 | 315 | 317 | 14,000 |
1985/08/09 | 317 | 317 | 316 | 317 | 16,000 |
1985/08/08 | 324 | 325 | 317 | 317 | 15,000 |
1985/08/07 | 326 | 328 | 324 | 325 | 11,000 |
1985/08/06 | 325 | 327 | 317 | 317 | 16,000 |
1985/08/03 | 310 | 312 | 310 | 312 | 31,000 |
1985/08/01 | 329 | 330 | 325 | 330 | 54,000 |
1985/07/31 | 311 | 330 | 311 | 330 | 57,000 |
1985/07/30 | 311 | 311 | 311 | 311 | 15,000 |
1985/07/29 | 329 | 329 | 310 | 310 | 47,000 |
1985/07/27 | 325 | 335 | 323 | 330 | 78,000 |
1985/07/26 | 321 | 330 | 317 | 330 | 42,000 |
1985/07/25 | 316 | 321 | 316 | 320 | 11,000 |
1985/07/24 | 318 | 322 | 316 | 320 | 25,000 |
1985/07/23 | 319 | 325 | 316 | 325 | 20,000 |
1985/07/22 | 325 | 328 | 318 | 318 | 11,000 |
1985/07/20 | 319 | 328 | 319 | 328 | 29,000 |
1985/07/19 | 318 | 320 | 315 | 315 | 48,000 |
1985/07/18 | 321 | 321 | 318 | 320 | 40,000 |
1985/07/17 | 320 | 321 | 320 | 320 | 34,000 |
1985/07/16 | 321 | 321 | 318 | 320 | 28,000 |
1985/07/15 | 322 | 326 | 316 | 317 | 47,000 |
1985/07/12 | 325 | 328 | 325 | 325 | 14,000 |
1985/07/11 | 322 | 326 | 321 | 322 | 25,000 |
1985/07/10 | 330 | 330 | 317 | 320 | 83,000 |
1985/07/09 | 330 | 339 | 325 | 339 | 37,000 |
1985/07/08 | 331 | 335 | 331 | 335 | 20,000 |
1985/07/06 | 330 | 335 | 330 | 330 | 10,000 |
1985/07/05 | 327 | 331 | 325 | 331 | 24,000 |
1985/07/04 | 331 | 335 | 331 | 332 | 30,000 |
1985/07/03 | 342 | 342 | 331 | 331 | 62,000 |
1985/07/02 | 340 | 348 | 340 | 340 | 211,000 |
1985/07/01 | 336 | 339 | 336 | 339 | 84,000 |
1985/06/29 | 327 | 327 | 315 | 315 | 28,000 |
1985/06/28 | 339 | 340 | 323 | 330 | 59,000 |
1985/06/27 | 335 | 340 | 330 | 338 | 87,000 |
1985/06/26 | 320 | 325 | 315 | 325 | 202,000 |
1985/06/25 | 319 | 320 | 316 | 320 | 45,000 |
1985/06/24 | 316 | 320 | 316 | 320 | 19,000 |
1985/06/22 | 316 | 316 | 315 | 316 | 10,000 |
1985/06/21 | 320 | 320 | 319 | 319 | 13,000 |
1985/06/20 | 319 | 320 | 318 | 320 | 28,000 |
1985/06/19 | 315 | 320 | 315 | 317 | 28,000 |
1985/06/18 | 320 | 322 | 320 | 320 | 37,000 |
1985/06/17 | 330 | 330 | 320 | 321 | 58,000 |
1985/06/15 | 326 | 326 | 326 | 326 | 7,000 |
1985/06/14 | 325 | 327 | 325 | 326 | 13,000 |
1985/06/13 | 327 | 335 | 325 | 325 | 99,000 |
1985/06/12 | 329 | 330 | 322 | 326 | 31,000 |
1985/06/11 | 323 | 330 | 320 | 330 | 17,000 |
1985/06/10 | 325 | 325 | 319 | 323 | 33,000 |
1985/06/07 | 330 | 330 | 317 | 330 | 72,000 |
1985/06/06 | 321 | 330 | 321 | 330 | 42,000 |
1985/06/05 | 329 | 329 | 315 | 315 | 55,000 |
1985/06/04 | 330 | 330 | 329 | 329 | 18,000 |
1985/06/03 | 335 | 335 | 330 | 333 | 34,000 |
1985/06/01 | 325 | 330 | 320 | 330 | 26,000 |
1985/05/31 | 316 | 330 | 316 | 330 | 27,000 |
1985/05/30 | 315 | 320 | 314 | 315 | 51,000 |
1985/05/29 | 320 | 330 | 312 | 320 | 99,000 |
1985/05/28 | 323 | 330 | 322 | 322 | 43,000 |
1985/05/27 | 330 | 330 | 322 | 322 | 32,000 |
1985/05/25 | 327 | 327 | 320 | 325 | 23,000 |
1985/05/24 | 321 | 328 | 317 | 325 | 48,000 |
1985/05/23 | 320 | 322 | 317 | 320 | 58,000 |
1985/05/22 | 335 | 338 | 326 | 326 | 13,000 |
1985/05/21 | 325 | 335 | 324 | 330 | 15,000 |
1985/05/20 | 323 | 325 | 320 | 320 | 31,000 |
1985/05/18 | 330 | 330 | 328 | 328 | 23,000 |
1985/05/17 | 335 | 335 | 330 | 330 | 42,000 |
1985/05/16 | 329 | 331 | 326 | 330 | 29,000 |
1985/05/15 | 331 | 336 | 331 | 332 | 19,000 |
1985/05/14 | 332 | 340 | 329 | 330 | 64,000 |
1985/05/13 | 345 | 348 | 329 | 329 | 77,000 |
1985/05/10 | 341 | 348 | 339 | 340 | 66,000 |
1985/05/09 | 345 | 350 | 340 | 340 | 60,000 |
1985/05/08 | 348 | 349 | 340 | 340 | 122,000 |
1985/05/07 | 360 | 360 | 351 | 351 | 115,000 |
1985/05/04 | 350 | 359 | 348 | 359 | 81,000 |
1985/05/02 | 335 | 349 | 335 | 349 | 80,000 |
1985/05/01 | 342 | 345 | 332 | 335 | 140,000 |
1985/04/30 | 354 | 355 | 340 | 340 | 163,000 |
1985/04/27 | 360 | 362 | 350 | 355 | 161,000 |
1985/04/26 | 355 | 365 | 347 | 365 | 1,071,000 |
1985/04/25 | 334 | 350 | 334 | 350 | 574,000 |
1985/04/24 | 320 | 327 | 320 | 327 | 131,000 |
1985/04/23 | 317 | 320 | 317 | 317 | 72,000 |
1985/04/22 | 319 | 320 | 315 | 315 | 8,000 |
1985/04/20 | 315 | 320 | 310 | 320 | 23,000 |
1985/04/19 | 319 | 323 | 311 | 320 | 54,000 |
1985/04/18 | 327 | 327 | 318 | 318 | 70,000 |
1985/04/17 | 321 | 330 | 321 | 327 | 65,000 |
1985/04/16 | 321 | 325 | 320 | 320 | 64,000 |
1985/04/15 | 324 | 325 | 316 | 316 | 52,000 |
1985/04/12 | 327 | 330 | 325 | 325 | 66,000 |
1985/04/11 | 328 | 328 | 324 | 324 | 29,000 |
1985/04/10 | 333 | 333 | 323 | 323 | 50,000 |
1985/04/09 | 327 | 330 | 323 | 327 | 74,000 |
1985/04/08 | 334 | 334 | 326 | 326 | 54,000 |
1985/04/06 | 320 | 333 | 320 | 333 | 19,000 |
1985/04/05 | 320 | 331 | 320 | 325 | 79,000 |
1985/04/04 | 326 | 330 | 326 | 328 | 27,000 |
1985/04/03 | 324 | 324 | 320 | 322 | 66,000 |
1985/04/02 | 335 | 338 | 330 | 330 | 78,000 |
1985/04/01 | 322 | 335 | 321 | 335 | 90,000 |
1985/03/30 | 320 | 324 | 319 | 320 | 38,000 |
1985/03/29 | 325 | 325 | 315 | 315 | 64,000 |
1985/03/28 | 323 | 325 | 320 | 325 | 60,000 |
1985/03/27 | 319 | 325 | 316 | 323 | 58,000 |
1985/03/26 | 307 | 320 | 305 | 305 | 64,000 |
1985/03/25 | 320 | 320 | 303 | 320 | 49,000 |
1985/03/23 | 324 | 324 | 322 | 324 | 23,000 |
1985/03/22 | 319 | 325 | 316 | 325 | 49,000 |
1985/03/20 | 319 | 319 | 319 | 319 | 12,000 |
1985/03/19 | 309 | 311 | 307 | 311 | 31,000 |
1985/03/18 | 309 | 310 | 307 | 309 | 52,000 |
1985/03/16 | 308 | 308 | 307 | 307 | 15,000 |
1985/03/15 | 306 | 307 | 306 | 307 | 25,000 |
1985/03/14 | 306 | 310 | 303 | 310 | 75,000 |
1985/03/13 | 308 | 308 | 305 | 305 | 48,000 |
1985/03/12 | 307 | 309 | 307 | 309 | 31,000 |
1985/03/11 | 309 | 310 | 305 | 305 | 26,000 |
1985/03/08 | 309 | 310 | 309 | 309 | 41,000 |
1985/03/07 | 307 | 310 | 306 | 309 | 63,000 |
1985/03/06 | 309 | 309 | 307 | 309 | 21,000 |
1985/03/05 | 307 | 309 | 307 | 309 | 36,000 |
1985/03/04 | 309 | 309 | 308 | 309 | 25,000 |
1985/03/01 | 310 | 310 | 306 | 307 | 41,000 |
1985/02/28 | 310 | 310 | 309 | 310 | 43,000 |
1985/02/27 | 310 | 314 | 310 | 312 | 24,000 |
1985/02/26 | 309 | 314 | 309 | 310 | 25,000 |
1985/02/25 | 312 | 314 | 308 | 308 | 38,000 |
1985/02/23 | 312 | 312 | 310 | 311 | 22,000 |
1985/02/22 | 324 | 324 | 314 | 314 | 43,000 |
1985/02/21 | 327 | 327 | 320 | 324 | 29,000 |
1985/02/20 | 326 | 329 | 326 | 326 | 31,000 |
1985/02/19 | 323 | 329 | 320 | 325 | 47,000 |
1985/02/18 | 320 | 320 | 320 | 320 | 20,000 |
1985/02/16 | 313 | 315 | 311 | 315 | 35,000 |
1985/02/15 | 310 | 314 | 310 | 310 | 31,000 |
1985/02/14 | 305 | 307 | 305 | 307 | 35,000 |
1985/02/13 | 305 | 315 | 305 | 305 | 60,000 |
1985/02/12 | 312 | 315 | 310 | 310 | 18,000 |
1985/02/08 | 320 | 320 | 315 | 315 | 18,000 |
1985/02/07 | 311 | 317 | 310 | 312 | 19,000 |
1985/02/06 | 307 | 310 | 307 | 310 | 35,000 |
1985/02/05 | 310 | 310 | 307 | 307 | 22,000 |
1985/02/04 | 301 | 306 | 301 | 306 | 50,000 |
1985/02/01 | 322 | 322 | 315 | 315 | 35,000 |
1985/01/31 | 323 | 325 | 323 | 325 | 21,000 |
1985/01/30 | 328 | 328 | 325 | 325 | 34,000 |
1985/01/29 | 330 | 330 | 325 | 325 | 61,000 |
1985/01/28 | 335 | 335 | 325 | 325 | 80,000 |
1985/01/26 | 324 | 330 | 322 | 330 | 28,000 |
1985/01/25 | 326 | 326 | 320 | 324 | 34,000 |
1985/01/24 | 330 | 332 | 321 | 321 | 64,000 |
1985/01/23 | 327 | 335 | 327 | 331 | 82,000 |
1985/01/22 | 318 | 329 | 316 | 325 | 102,000 |
1985/01/21 | 319 | 319 | 315 | 318 | 35,000 |
1985/01/19 | 325 | 329 | 314 | 314 | 53,000 |
1985/01/18 | 330 | 330 | 323 | 323 | 24,000 |
1985/01/17 | 327 | 330 | 321 | 326 | 28,000 |
1985/01/16 | 330 | 330 | 326 | 326 | 58,000 |
1985/01/14 | 329 | 336 | 327 | 330 | 46,000 |
1985/01/11 | 326 | 329 | 324 | 329 | 39,000 |
1985/01/10 | 311 | 320 | 310 | 316 | 56,000 |
1985/01/09 | 312 | 312 | 310 | 310 | 27,000 |
1985/01/08 | 313 | 313 | 310 | 310 | 14,000 |
1985/01/07 | 311 | 313 | 310 | 310 | 15,000 |
1985/01/05 | 310 | 311 | 309 | 309 | 16,000 |
1985/01/04 | 309 | 309 | 309 | 309 | 2,000 |