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 |
---|---|---|---|---|---|
1986/12/27 | 302 | 310 | 300 | 310 | 11,000 |
1986/12/26 | 307 | 307 | 302 | 305 | 21,000 |
1986/12/25 | 306 | 310 | 305 | 305 | 8,000 |
1986/12/24 | 305 | 305 | 302 | 302 | 39,000 |
1986/12/23 | 311 | 311 | 308 | 308 | 28,000 |
1986/12/22 | 308 | 312 | 308 | 310 | 26,000 |
1986/12/19 | 315 | 315 | 312 | 312 | 21,000 |
1986/12/18 | 311 | 311 | 310 | 310 | 15,000 |
1986/12/17 | 311 | 311 | 311 | 311 | 10,000 |
1986/12/16 | 315 | 316 | 311 | 311 | 32,000 |
1986/12/15 | 320 | 320 | 311 | 311 | 10,000 |
1986/12/12 | 323 | 323 | 316 | 316 | 15,000 |
1986/12/11 | 325 | 325 | 320 | 323 | 21,000 |
1986/12/10 | 319 | 321 | 319 | 321 | 9,000 |
1986/12/09 | 311 | 320 | 311 | 320 | 14,000 |
1986/12/08 | 328 | 328 | 328 | 328 | 12,000 |
1986/12/06 | 309 | 314 | 308 | 308 | 26,000 |
1986/12/05 | 320 | 320 | 310 | 319 | 22,000 |
1986/12/04 | 329 | 330 | 325 | 325 | 28,000 |
1986/12/03 | 328 | 330 | 326 | 329 | 13,000 |
1986/12/02 | 335 | 335 | 326 | 326 | 55,000 |
1986/12/01 | 320 | 334 | 319 | 334 | 65,000 |
1986/11/29 | 315 | 320 | 315 | 316 | 21,000 |
1986/11/28 | 310 | 314 | 310 | 310 | 7,000 |
1986/11/27 | 307 | 309 | 307 | 309 | 18,000 |
1986/11/26 | 308 | 310 | 306 | 306 | 25,000 |
1986/11/25 | 310 | 310 | 302 | 309 | 25,000 |
1986/11/22 | 313 | 314 | 313 | 314 | 9,000 |
1986/11/21 | 315 | 315 | 313 | 313 | 31,000 |
1986/11/20 | 325 | 325 | 313 | 313 | 12,000 |
1986/11/19 | 318 | 328 | 318 | 328 | 7,000 |
1986/11/18 | 330 | 331 | 330 | 330 | 26,000 |
1986/11/17 | 321 | 335 | 321 | 330 | 50,000 |
1986/11/14 | 307 | 323 | 307 | 323 | 51,000 |
1986/11/13 | 306 | 310 | 305 | 305 | 17,000 |
1986/11/12 | 307 | 310 | 305 | 305 | 23,000 |
1986/11/11 | 308 | 308 | 304 | 306 | 21,000 |
1986/11/10 | 310 | 311 | 306 | 306 | 8,000 |
1986/11/07 | 315 | 315 | 313 | 313 | 6,000 |
1986/11/06 | 310 | 315 | 309 | 315 | 37,000 |
1986/11/01 | 283 | 283 | 283 | 283 | 28,000 |
1986/10/31 | 300 | 300 | 295 | 296 | 15,000 |
1986/10/30 | 298 | 306 | 298 | 300 | 31,000 |
1986/10/29 | 294 | 294 | 294 | 294 | 3,000 |
1986/10/28 | 290 | 290 | 290 | 290 | 6,000 |
1986/10/27 | 275 | 275 | 275 | 275 | 38,000 |
1986/10/25 | 295 | 295 | 295 | 295 | 3,000 |
1986/10/24 | 293 | 297 | 284 | 297 | 56,000 |
1986/10/23 | 280 | 286 | 280 | 283 | 24,000 |
1986/10/22 | 294 | 294 | 288 | 288 | 13,000 |
1986/10/21 | 298 | 300 | 295 | 295 | 36,000 |
1986/10/20 | 300 | 300 | 298 | 298 | 29,000 |
1986/10/17 | 305 | 305 | 300 | 301 | 31,000 |
1986/10/16 | 298 | 305 | 298 | 305 | 30,000 |
1986/10/15 | 299 | 300 | 297 | 300 | 14,000 |
1986/10/14 | 302 | 302 | 297 | 297 | 14,000 |
1986/10/13 | 300 | 305 | 300 | 300 | 25,000 |
1986/10/09 | 300 | 300 | 300 | 300 | 9,000 |
1986/10/08 | 316 | 316 | 305 | 305 | 25,000 |
1986/10/07 | 310 | 318 | 310 | 315 | 27,000 |
1986/10/04 | 291 | 291 | 290 | 290 | 11,000 |
1986/10/03 | 300 | 300 | 295 | 295 | 42,000 |
1986/10/02 | 300 | 303 | 298 | 298 | 55,000 |
1986/10/01 | 296 | 300 | 290 | 290 | 89,000 |
1986/09/30 | 296 | 300 | 294 | 300 | 66,000 |
1986/09/29 | 300 | 300 | 291 | 294 | 47,000 |
1986/09/27 | 300 | 306 | 295 | 295 | 33,000 |
1986/09/26 | 300 | 308 | 300 | 305 | 33,000 |
1986/09/25 | 303 | 305 | 303 | 305 | 42,000 |
1986/09/24 | 305 | 305 | 303 | 305 | 31,000 |
1986/09/22 | 305 | 305 | 300 | 300 | 38,000 |
1986/09/19 | 306 | 308 | 303 | 305 | 93,000 |
1986/09/18 | 310 | 310 | 306 | 306 | 52,000 |
1986/09/17 | 306 | 315 | 306 | 311 | 45,000 |
1986/09/16 | 311 | 315 | 306 | 306 | 17,000 |
1986/09/12 | 303 | 309 | 303 | 309 | 71,000 |
1986/09/11 | 320 | 320 | 309 | 309 | 63,000 |
1986/09/10 | 322 | 322 | 308 | 318 | 33,000 |
1986/09/09 | 329 | 330 | 320 | 320 | 37,000 |
1986/09/08 | 330 | 330 | 328 | 328 | 31,000 |
1986/09/06 | 332 | 332 | 328 | 328 | 33,000 |
1986/09/05 | 330 | 335 | 330 | 331 | 15,000 |
1986/09/04 | 333 | 333 | 329 | 329 | 28,000 |
1986/09/03 | 330 | 330 | 329 | 329 | 21,000 |
1986/09/02 | 340 | 340 | 330 | 337 | 47,000 |
1986/08/30 | 331 | 335 | 330 | 332 | 50,000 |
1986/08/29 | 335 | 335 | 331 | 335 | 27,000 |
1986/08/28 | 339 | 339 | 330 | 331 | 27,000 |
1986/08/27 | 335 | 340 | 335 | 340 | 84,000 |
1986/08/26 | 335 | 340 | 335 | 339 | 52,000 |
1986/08/25 | 349 | 349 | 345 | 345 | 6,000 |
1986/08/23 | 345 | 349 | 345 | 349 | 12,000 |
1986/08/22 | 330 | 350 | 330 | 350 | 40,000 |
1986/08/21 | 345 | 346 | 335 | 335 | 31,000 |
1986/08/20 | 350 | 351 | 345 | 345 | 53,000 |
1986/08/19 | 355 | 360 | 347 | 350 | 34,000 |
1986/08/18 | 360 | 360 | 350 | 350 | 35,000 |
1986/08/15 | 361 | 370 | 361 | 370 | 8,000 |
1986/08/14 | 351 | 360 | 350 | 360 | 15,000 |
1986/08/13 | 360 | 360 | 345 | 345 | 45,000 |
1986/08/12 | 361 | 370 | 360 | 360 | 32,000 |
1986/08/11 | 355 | 360 | 355 | 360 | 10,000 |
1986/08/08 | 362 | 365 | 360 | 360 | 20,000 |
1986/08/07 | 363 | 363 | 355 | 360 | 20,000 |
1986/08/06 | 365 | 365 | 360 | 361 | 27,000 |
1986/08/05 | 367 | 368 | 365 | 365 | 18,000 |
1986/08/04 | 353 | 368 | 353 | 368 | 11,000 |
1986/08/02 | 350 | 353 | 350 | 353 | 24,000 |
1986/08/01 | 354 | 356 | 345 | 345 | 96,000 |
1986/07/31 | 364 | 364 | 352 | 354 | 67,000 |
1986/07/30 | 361 | 375 | 361 | 370 | 43,000 |
1986/07/29 | 375 | 375 | 361 | 370 | 48,000 |
1986/07/28 | 385 | 386 | 380 | 380 | 57,000 |
1986/07/26 | 390 | 390 | 382 | 382 | 31,000 |
1986/07/25 | 395 | 399 | 380 | 380 | 79,000 |
1986/07/24 | 395 | 399 | 395 | 395 | 66,000 |
1986/07/23 | 393 | 395 | 393 | 393 | 26,000 |
1986/07/22 | 391 | 396 | 390 | 391 | 40,000 |
1986/07/21 | 406 | 409 | 401 | 401 | 25,000 |
1986/07/19 | 407 | 408 | 405 | 405 | 32,000 |
1986/07/18 | 414 | 414 | 409 | 409 | 33,000 |
1986/07/17 | 414 | 414 | 410 | 411 | 33,000 |
1986/07/16 | 415 | 415 | 411 | 411 | 60,000 |
1986/07/15 | 409 | 415 | 409 | 415 | 73,000 |
1986/07/14 | 410 | 415 | 408 | 408 | 58,000 |
1986/07/11 | 406 | 412 | 406 | 406 | 27,000 |
1986/07/10 | 409 | 415 | 405 | 405 | 24,000 |
1986/07/09 | 412 | 418 | 405 | 405 | 66,000 |
1986/07/08 | 415 | 415 | 405 | 411 | 46,000 |
1986/07/07 | 425 | 425 | 416 | 420 | 78,000 |
1986/07/05 | 425 | 425 | 420 | 425 | 83,000 |
1986/07/04 | 416 | 420 | 400 | 400 | 182,000 |
1986/07/03 | 392 | 429 | 392 | 429 | 215,000 |
1986/07/02 | 393 | 400 | 392 | 392 | 77,000 |
1986/07/01 | 394 | 395 | 393 | 393 | 60,000 |
1986/06/30 | 392 | 395 | 391 | 393 | 51,000 |
1986/06/28 | 391 | 392 | 390 | 390 | 50,000 |
1986/06/27 | 396 | 396 | 391 | 391 | 36,000 |
1986/06/26 | 395 | 400 | 395 | 395 | 23,000 |
1986/06/25 | 390 | 395 | 390 | 390 | 17,000 |
1986/06/24 | 388 | 391 | 388 | 390 | 30,000 |
1986/06/23 | 397 | 400 | 384 | 384 | 84,000 |
1986/06/21 | 396 | 400 | 395 | 395 | 56,000 |
1986/06/20 | 403 | 403 | 396 | 400 | 82,000 |
1986/06/19 | 400 | 403 | 396 | 403 | 60,000 |
1986/06/18 | 401 | 405 | 395 | 395 | 71,000 |
1986/06/17 | 409 | 410 | 405 | 406 | 35,000 |
1986/06/16 | 415 | 415 | 404 | 404 | 68,000 |
1986/06/13 | 408 | 415 | 402 | 403 | 86,000 |
1986/06/12 | 420 | 420 | 407 | 407 | 83,000 |
1986/06/11 | 410 | 417 | 405 | 417 | 122,000 |
1986/06/10 | 397 | 400 | 391 | 400 | 63,000 |
1986/06/09 | 400 | 400 | 397 | 397 | 59,000 |
1986/06/07 | 402 | 407 | 400 | 400 | 51,000 |
1986/06/06 | 404 | 407 | 400 | 400 | 63,000 |
1986/06/05 | 402 | 406 | 400 | 400 | 112,000 |
1986/06/04 | 405 | 410 | 402 | 402 | 97,000 |
1986/06/03 | 405 | 408 | 401 | 407 | 88,000 |
1986/06/02 | 410 | 410 | 405 | 405 | 39,000 |
1986/05/31 | 409 | 410 | 408 | 408 | 13,000 |
1986/05/30 | 412 | 412 | 408 | 408 | 128,000 |
1986/05/29 | 411 | 420 | 411 | 412 | 51,000 |
1986/05/28 | 425 | 425 | 411 | 411 | 140,000 |
1986/05/27 | 430 | 433 | 424 | 425 | 470,000 |
1986/05/26 | 430 | 433 | 420 | 420 | 579,000 |
1986/05/24 | 397 | 399 | 395 | 399 | 46,000 |
1986/05/23 | 392 | 397 | 390 | 397 | 57,000 |
1986/05/22 | 394 | 394 | 389 | 390 | 38,000 |
1986/05/21 | 395 | 395 | 386 | 388 | 34,000 |
1986/05/20 | 385 | 398 | 385 | 385 | 48,000 |
1986/05/19 | 384 | 400 | 383 | 383 | 74,000 |
1986/05/17 | 386 | 386 | 382 | 383 | 37,000 |
1986/05/16 | 386 | 386 | 381 | 381 | 36,000 |
1986/05/15 | 395 | 396 | 387 | 387 | 38,000 |
1986/05/14 | 391 | 400 | 391 | 395 | 79,000 |
1986/05/13 | 400 | 402 | 390 | 390 | 127,000 |
1986/05/12 | 399 | 411 | 397 | 403 | 229,000 |
1986/05/09 | 379 | 391 | 367 | 390 | 176,000 |
1986/05/08 | 381 | 381 | 374 | 380 | 41,000 |
1986/05/07 | 390 | 390 | 380 | 380 | 112,000 |
1986/05/06 | 367 | 385 | 367 | 385 | 111,000 |
1986/05/02 | 361 | 365 | 358 | 360 | 186,000 |
1986/05/01 | 362 | 362 | 361 | 362 | 46,000 |
1986/04/30 | 367 | 367 | 361 | 362 | 48,000 |
1986/04/28 | 371 | 371 | 368 | 368 | 25,000 |
1986/04/26 | 370 | 370 | 365 | 370 | 32,000 |
1986/04/25 | 360 | 370 | 358 | 359 | 46,000 |
1986/04/24 | 356 | 364 | 355 | 355 | 125,000 |
1986/04/23 | 362 | 370 | 360 | 360 | 104,000 |
1986/04/22 | 366 | 367 | 360 | 362 | 82,000 |
1986/04/21 | 380 | 380 | 375 | 375 | 27,000 |
1986/04/19 | 369 | 369 | 362 | 365 | 79,000 |
1986/04/18 | 365 | 378 | 365 | 368 | 144,000 |
1986/04/17 | 361 | 370 | 355 | 365 | 87,000 |
1986/04/16 | 375 | 375 | 368 | 368 | 26,000 |
1986/04/15 | 380 | 380 | 371 | 375 | 28,000 |
1986/04/14 | 389 | 389 | 377 | 377 | 45,000 |
1986/04/11 | 395 | 395 | 383 | 390 | 67,000 |
1986/04/10 | 379 | 399 | 376 | 395 | 109,000 |
1986/04/09 | 375 | 375 | 371 | 371 | 33,000 |
1986/04/08 | 359 | 365 | 359 | 363 | 27,000 |
1986/04/07 | 358 | 361 | 351 | 355 | 56,000 |
1986/04/05 | 370 | 370 | 365 | 368 | 58,000 |
1986/04/04 | 374 | 374 | 369 | 370 | 63,000 |
1986/04/03 | 375 | 375 | 371 | 375 | 37,000 |
1986/04/02 | 375 | 381 | 373 | 373 | 37,000 |
1986/04/01 | 376 | 381 | 373 | 375 | 34,000 |
1986/03/31 | 380 | 381 | 375 | 375 | 40,000 |
1986/03/29 | 370 | 380 | 370 | 370 | 66,000 |
1986/03/28 | 375 | 375 | 370 | 370 | 49,000 |
1986/03/27 | 370 | 380 | 370 | 370 | 81,000 |
1986/03/26 | 380 | 380 | 371 | 371 | 54,000 |
1986/03/25 | 371 | 385 | 371 | 380 | 34,000 |
1986/03/24 | 389 | 389 | 370 | 370 | 55,000 |
1986/03/22 | 395 | 395 | 385 | 385 | 55,000 |
1986/03/20 | 385 | 395 | 385 | 395 | 41,000 |
1986/03/19 | 395 | 395 | 385 | 389 | 78,000 |
1986/03/18 | 406 | 410 | 401 | 401 | 97,000 |
1986/03/17 | 415 | 415 | 403 | 406 | 78,000 |
1986/03/15 | 420 | 426 | 412 | 420 | 64,000 |
1986/03/14 | 420 | 424 | 410 | 420 | 139,000 |
1986/03/13 | 433 | 434 | 425 | 425 | 220,000 |
1986/03/12 | 442 | 450 | 428 | 436 | 776,000 |
1986/03/11 | 420 | 440 | 420 | 440 | 909,000 |
1986/03/10 | 410 | 418 | 409 | 412 | 174,000 |
1986/03/07 | 409 | 409 | 402 | 402 | 107,000 |
1986/03/06 | 405 | 415 | 401 | 401 | 133,000 |
1986/03/05 | 420 | 423 | 405 | 405 | 278,000 |
1986/03/04 | 401 | 418 | 400 | 418 | 264,000 |
1986/03/03 | 400 | 402 | 391 | 391 | 60,000 |
1986/03/01 | 390 | 403 | 390 | 397 | 51,000 |
1986/02/28 | 394 | 397 | 382 | 386 | 108,000 |
1986/02/27 | 415 | 415 | 401 | 404 | 150,000 |
1986/02/26 | 425 | 425 | 415 | 415 | 451,000 |
1986/02/25 | 401 | 429 | 401 | 429 | 479,000 |
1986/02/24 | 387 | 401 | 387 | 399 | 112,000 |
1986/02/22 | 389 | 390 | 386 | 386 | 58,000 |
1986/02/21 | 389 | 389 | 384 | 387 | 44,000 |
1986/02/20 | 385 | 386 | 383 | 385 | 62,000 |
1986/02/19 | 378 | 387 | 374 | 385 | 71,000 |
1986/02/18 | 390 | 394 | 376 | 376 | 103,000 |
1986/02/17 | 393 | 400 | 390 | 393 | 86,000 |
1986/02/15 | 397 | 404 | 392 | 393 | 133,000 |
1986/02/14 | 388 | 408 | 388 | 400 | 173,000 |
1986/02/13 | 390 | 394 | 381 | 386 | 299,000 |
1986/02/12 | 405 | 410 | 390 | 395 | 232,000 |
1986/02/10 | 422 | 422 | 405 | 410 | 504,000 |
1986/02/07 | 408 | 426 | 406 | 419 | 957,000 |
1986/02/06 | 418 | 418 | 400 | 410 | 703,000 |
1986/02/05 | 395 | 420 | 394 | 420 | 1,772,000 |
1986/02/04 | 377 | 389 | 375 | 375 | 311,000 |
1986/02/03 | 370 | 379 | 366 | 379 | 168,000 |
1986/02/01 | 375 | 383 | 372 | 372 | 249,000 |
1986/01/31 | 370 | 375 | 365 | 374 | 359,000 |
1986/01/30 | 355 | 365 | 355 | 365 | 122,000 |
1986/01/29 | 343 | 345 | 340 | 340 | 89,000 |
1986/01/28 | 350 | 350 | 343 | 343 | 91,000 |
1986/01/27 | 350 | 355 | 346 | 346 | 59,000 |
1986/01/25 | 351 | 355 | 349 | 355 | 20,000 |
1986/01/24 | 350 | 355 | 346 | 349 | 75,000 |
1986/01/23 | 345 | 358 | 345 | 352 | 37,000 |
1986/01/22 | 345 | 348 | 344 | 344 | 51,000 |
1986/01/21 | 358 | 358 | 341 | 345 | 69,000 |
1986/01/20 | 366 | 368 | 358 | 358 | 74,000 |
1986/01/18 | 373 | 373 | 363 | 363 | 117,000 |
1986/01/17 | 374 | 375 | 363 | 363 | 172,000 |
1986/01/16 | 357 | 374 | 357 | 370 | 224,000 |
1986/01/14 | 350 | 359 | 350 | 353 | 103,000 |
1986/01/13 | 353 | 355 | 345 | 345 | 127,000 |
1986/01/10 | 365 | 365 | 349 | 350 | 164,000 |
1986/01/09 | 346 | 358 | 344 | 358 | 117,000 |
1986/01/08 | 348 | 349 | 336 | 349 | 33,000 |
1986/01/07 | 349 | 355 | 345 | 349 | 67,000 |
1986/01/06 | 350 | 355 | 350 | 350 | 48,000 |
1986/01/04 | 359 | 359 | 347 | 348 | 43,000 |