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 |
---|---|---|---|---|---|
1988/12/28 | 710 | 711 | 705 | 705 | 67,000 |
1988/12/27 | 722 | 722 | 710 | 713 | 39,000 |
1988/12/26 | 700 | 722 | 700 | 722 | 39,000 |
1988/12/24 | 713 | 723 | 700 | 700 | 48,000 |
1988/12/23 | 721 | 721 | 710 | 715 | 53,000 |
1988/12/22 | 722 | 739 | 711 | 711 | 67,000 |
1988/12/21 | 713 | 721 | 711 | 721 | 46,000 |
1988/12/20 | 710 | 724 | 710 | 713 | 59,000 |
1988/12/19 | 730 | 735 | 709 | 720 | 56,000 |
1988/12/16 | 740 | 745 | 730 | 730 | 54,000 |
1988/12/15 | 742 | 754 | 742 | 750 | 27,000 |
1988/12/14 | 752 | 752 | 740 | 740 | 87,000 |
1988/12/13 | 765 | 770 | 750 | 760 | 73,000 |
1988/12/12 | 770 | 780 | 770 | 770 | 106,000 |
1988/12/09 | 768 | 770 | 768 | 768 | 52,000 |
1988/12/08 | 770 | 785 | 765 | 785 | 114,000 |
1988/12/07 | 755 | 785 | 750 | 780 | 165,000 |
1988/12/06 | 762 | 785 | 755 | 760 | 135,000 |
1988/12/05 | 780 | 780 | 760 | 760 | 38,000 |
1988/12/03 | 762 | 795 | 761 | 788 | 31,000 |
1988/12/02 | 761 | 775 | 760 | 760 | 140,000 |
1988/12/01 | 769 | 770 | 765 | 766 | 61,000 |
1988/11/30 | 771 | 785 | 760 | 775 | 81,000 |
1988/11/29 | 770 | 770 | 760 | 760 | 36,000 |
1988/11/28 | 781 | 810 | 781 | 785 | 78,000 |
1988/11/26 | 800 | 800 | 790 | 790 | 53,000 |
1988/11/25 | 855 | 855 | 820 | 830 | 68,000 |
1988/11/24 | 901 | 908 | 865 | 869 | 251,000 |
1988/11/22 | 851 | 913 | 850 | 881 | 406,000 |
1988/11/21 | 800 | 830 | 793 | 821 | 195,000 |
1988/11/18 | 760 | 770 | 750 | 760 | 131,000 |
1988/11/17 | 761 | 762 | 745 | 760 | 79,000 |
1988/11/16 | 770 | 785 | 740 | 740 | 121,000 |
1988/11/15 | 700 | 760 | 700 | 760 | 129,000 |
1988/11/14 | 670 | 680 | 670 | 680 | 18,000 |
1988/11/11 | 660 | 680 | 660 | 680 | 52,000 |
1988/11/10 | 659 | 660 | 653 | 660 | 79,000 |
1988/11/09 | 651 | 670 | 650 | 660 | 99,000 |
1988/11/08 | 676 | 676 | 655 | 670 | 72,000 |
1988/11/07 | 698 | 698 | 672 | 672 | 45,000 |
1988/11/05 | 681 | 681 | 681 | 681 | 58,000 |
1988/11/04 | 680 | 700 | 680 | 700 | 91,000 |
1988/11/02 | 680 | 690 | 680 | 690 | 78,000 |
1988/11/01 | 710 | 710 | 690 | 690 | 76,000 |
1988/10/31 | 710 | 720 | 710 | 710 | 29,000 |
1988/10/29 | 719 | 719 | 700 | 700 | 77,000 |
1988/10/28 | 710 | 710 | 700 | 700 | 61,000 |
1988/10/27 | 720 | 720 | 700 | 700 | 45,000 |
1988/10/26 | 710 | 715 | 710 | 715 | 32,000 |
1988/10/25 | 747 | 747 | 725 | 725 | 18,000 |
1988/10/24 | 740 | 740 | 730 | 730 | 19,000 |
1988/10/22 | 740 | 740 | 740 | 740 | 25,000 |
1988/10/21 | 753 | 763 | 740 | 740 | 47,000 |
1988/10/20 | 770 | 770 | 763 | 763 | 25,000 |
1988/10/19 | 770 | 770 | 761 | 761 | 59,000 |
1988/10/18 | 779 | 779 | 760 | 760 | 97,000 |
1988/10/17 | 758 | 774 | 758 | 769 | 70,000 |
1988/10/14 | 740 | 768 | 740 | 768 | 65,000 |
1988/10/13 | 740 | 740 | 730 | 730 | 40,000 |
1988/10/12 | 729 | 730 | 727 | 730 | 31,000 |
1988/10/11 | 730 | 730 | 725 | 726 | 26,000 |
1988/10/07 | 713 | 713 | 710 | 710 | 77,000 |
1988/10/06 | 727 | 727 | 711 | 711 | 75,000 |
1988/10/05 | 727 | 727 | 727 | 727 | 27,000 |
1988/10/04 | 740 | 742 | 726 | 726 | 46,000 |
1988/10/03 | 740 | 740 | 720 | 725 | 42,000 |
1988/10/01 | 720 | 720 | 720 | 720 | 47,000 |
1988/09/30 | 714 | 714 | 690 | 690 | 86,000 |
1988/09/29 | 710 | 713 | 705 | 705 | 62,000 |
1988/09/28 | 707 | 707 | 705 | 705 | 238,000 |
1988/09/27 | 720 | 720 | 706 | 706 | 45,000 |
1988/09/26 | 715 | 715 | 705 | 705 | 48,000 |
1988/09/24 | 712 | 712 | 704 | 705 | 34,000 |
1988/09/22 | 729 | 729 | 702 | 702 | 62,000 |
1988/09/21 | 705 | 721 | 705 | 710 | 84,000 |
1988/09/20 | 719 | 719 | 715 | 715 | 36,000 |
1988/09/19 | 730 | 730 | 715 | 715 | 42,000 |
1988/09/16 | 730 | 730 | 720 | 720 | 23,000 |
1988/09/14 | 740 | 756 | 730 | 730 | 51,000 |
1988/09/13 | 718 | 730 | 718 | 730 | 54,000 |
1988/09/12 | 700 | 709 | 700 | 709 | 42,000 |
1988/09/09 | 670 | 695 | 670 | 695 | 35,000 |
1988/09/08 | 660 | 680 | 660 | 670 | 44,000 |
1988/09/07 | 671 | 671 | 662 | 662 | 32,000 |
1988/09/06 | 652 | 680 | 652 | 652 | 58,000 |
1988/09/05 | 690 | 694 | 652 | 652 | 74,000 |
1988/09/03 | 675 | 695 | 675 | 675 | 27,000 |
1988/09/02 | 685 | 685 | 680 | 685 | 61,000 |
1988/09/01 | 701 | 701 | 680 | 680 | 107,000 |
1988/08/31 | 712 | 712 | 686 | 700 | 65,000 |
1988/08/30 | 702 | 705 | 702 | 702 | 50,000 |
1988/08/29 | 711 | 711 | 700 | 700 | 54,000 |
1988/08/27 | 699 | 710 | 695 | 710 | 30,000 |
1988/08/26 | 700 | 705 | 695 | 700 | 34,000 |
1988/08/25 | 705 | 711 | 705 | 710 | 50,000 |
1988/08/24 | 708 | 710 | 700 | 710 | 89,000 |
1988/08/23 | 723 | 723 | 710 | 710 | 48,000 |
1988/08/22 | 723 | 730 | 723 | 723 | 38,000 |
1988/08/19 | 725 | 730 | 722 | 722 | 66,000 |
1988/08/18 | 735 | 735 | 720 | 722 | 110,000 |
1988/08/17 | 740 | 742 | 735 | 735 | 66,000 |
1988/08/16 | 744 | 745 | 740 | 742 | 35,000 |
1988/08/15 | 739 | 749 | 735 | 745 | 27,000 |
1988/08/12 | 731 | 750 | 731 | 740 | 27,000 |
1988/08/11 | 750 | 750 | 721 | 721 | 87,000 |
1988/08/10 | 751 | 753 | 750 | 750 | 78,000 |
1988/08/09 | 780 | 780 | 760 | 760 | 20,000 |
1988/08/08 | 765 | 779 | 765 | 779 | 30,000 |
1988/08/06 | 780 | 790 | 780 | 790 | 28,000 |
1988/08/05 | 788 | 798 | 788 | 790 | 76,000 |
1988/08/04 | 750 | 766 | 750 | 766 | 32,000 |
1988/08/03 | 750 | 755 | 745 | 750 | 57,000 |
1988/08/02 | 731 | 765 | 731 | 755 | 50,000 |
1988/08/01 | 751 | 755 | 738 | 738 | 103,000 |
1988/07/30 | 750 | 765 | 750 | 751 | 71,000 |
1988/07/29 | 749 | 782 | 740 | 780 | 179,000 |
1988/07/28 | 762 | 767 | 740 | 750 | 91,000 |
1988/07/27 | 750 | 755 | 736 | 752 | 116,000 |
1988/07/26 | 781 | 786 | 750 | 750 | 74,000 |
1988/07/25 | 772 | 782 | 771 | 771 | 65,000 |
1988/07/23 | 781 | 781 | 780 | 781 | 54,000 |
1988/07/22 | 825 | 830 | 780 | 781 | 71,000 |
1988/07/21 | 850 | 850 | 835 | 835 | 62,000 |
1988/07/20 | 860 | 865 | 850 | 852 | 76,000 |
1988/07/19 | 860 | 865 | 855 | 861 | 90,000 |
1988/07/18 | 865 | 868 | 860 | 860 | 91,000 |
1988/07/15 | 888 | 888 | 864 | 864 | 79,000 |
1988/07/14 | 890 | 898 | 880 | 889 | 71,000 |
1988/07/13 | 900 | 900 | 895 | 898 | 40,000 |
1988/07/12 | 916 | 916 | 900 | 900 | 45,000 |
1988/07/11 | 925 | 925 | 904 | 925 | 55,000 |
1988/07/08 | 919 | 929 | 919 | 925 | 58,000 |
1988/07/07 | 940 | 940 | 900 | 929 | 138,000 |
1988/07/06 | 950 | 965 | 920 | 950 | 129,000 |
1988/07/05 | 970 | 975 | 943 | 958 | 134,000 |
1988/07/04 | 990 | 1,000 | 945 | 950 | 1,797,000 |
1988/07/02 | 1,000 | 1,000 | 980 | 980 | 100,000 |
1988/07/01 | 1,060 | 1,070 | 985 | 990 | 355,000 |
1988/06/30 | 949 | 1,040 | 949 | 1,040 | 434,000 |
1988/06/29 | 938 | 946 | 927 | 941 | 121,000 |
1988/06/28 | 950 | 950 | 929 | 929 | 65,000 |
1988/06/27 | 900 | 950 | 881 | 950 | 161,000 |
1988/06/25 | 890 | 900 | 880 | 900 | 25,000 |
1988/06/24 | 900 | 910 | 880 | 880 | 85,000 |
1988/06/23 | 911 | 911 | 899 | 900 | 25,000 |
1988/06/22 | 900 | 915 | 900 | 900 | 35,000 |
1988/06/21 | 900 | 905 | 900 | 900 | 26,000 |
1988/06/20 | 875 | 900 | 875 | 900 | 53,000 |
1988/06/17 | 885 | 885 | 870 | 875 | 96,000 |
1988/06/16 | 900 | 902 | 873 | 885 | 49,000 |
1988/06/15 | 935 | 935 | 910 | 910 | 24,000 |
1988/06/14 | 868 | 925 | 866 | 925 | 107,000 |
1988/06/13 | 895 | 900 | 863 | 863 | 49,000 |
1988/06/10 | 910 | 915 | 895 | 905 | 60,000 |
1988/06/09 | 922 | 923 | 910 | 910 | 43,000 |
1988/06/08 | 922 | 941 | 922 | 929 | 47,000 |
1988/06/07 | 925 | 925 | 915 | 920 | 49,000 |
1988/06/06 | 971 | 971 | 940 | 940 | 56,000 |
1988/06/03 | 990 | 990 | 911 | 911 | 119,000 |
1988/06/02 | 920 | 985 | 920 | 980 | 141,000 |
1988/06/01 | 950 | 960 | 910 | 915 | 320,000 |
1988/05/31 | 950 | 960 | 920 | 940 | 258,000 |
1988/05/30 | 1,020 | 1,020 | 990 | 990 | 97,000 |
1988/05/28 | 1,040 | 1,040 | 1,000 | 1,020 | 112,000 |
1988/05/27 | 1,070 | 1,070 | 1,000 | 1,030 | 244,000 |
1988/05/26 | 1,100 | 1,120 | 1,050 | 1,090 | 241,000 |
1988/05/25 | 1,140 | 1,140 | 1,070 | 1,100 | 288,000 |
1988/05/24 | 1,100 | 1,140 | 1,090 | 1,120 | 752,000 |
1988/05/23 | 1,020 | 1,090 | 1,000 | 1,050 | 531,000 |
1988/05/20 | 1,000 | 1,020 | 995 | 995 | 330,000 |
1988/05/19 | 1,010 | 1,050 | 980 | 980 | 433,000 |
1988/05/18 | 1,050 | 1,080 | 1,030 | 1,030 | 868,000 |
1988/05/17 | 1,010 | 1,040 | 970 | 1,040 | 1,853,000 |
1988/05/16 | 998 | 998 | 998 | 998 | 455,000 |
1988/05/13 | 869 | 908 | 869 | 898 | 544,000 |
1988/05/12 | 810 | 850 | 798 | 849 | 308,000 |
1988/05/11 | 836 | 845 | 802 | 812 | 166,000 |
1988/05/10 | 845 | 846 | 829 | 835 | 187,000 |
1988/05/09 | 865 | 865 | 833 | 846 | 269,000 |
1988/05/07 | 871 | 885 | 855 | 865 | 105,000 |
1988/05/06 | 895 | 895 | 880 | 880 | 175,000 |
1988/05/02 | 909 | 909 | 882 | 890 | 283,000 |
1988/04/30 | 890 | 900 | 870 | 899 | 178,000 |
1988/04/28 | 900 | 919 | 870 | 880 | 824,000 |
1988/04/27 | 834 | 899 | 833 | 899 | 1,332,000 |
1988/04/26 | 799 | 847 | 789 | 834 | 471,000 |
1988/04/25 | 799 | 805 | 759 | 759 | 278,000 |
1988/04/23 | 826 | 830 | 795 | 801 | 474,000 |
1988/04/22 | 780 | 860 | 779 | 821 | 1,429,000 |
1988/04/21 | 790 | 800 | 760 | 770 | 1,264,000 |
1988/04/20 | 700 | 780 | 685 | 780 | 1,261,000 |
1988/04/19 | 631 | 700 | 630 | 680 | 523,000 |
1988/04/18 | 663 | 675 | 629 | 630 | 241,000 |
1988/04/15 | 646 | 690 | 640 | 659 | 419,000 |
1988/04/14 | 700 | 710 | 665 | 666 | 702,000 |
1988/04/13 | 650 | 710 | 650 | 685 | 1,201,000 |
1988/04/12 | 621 | 650 | 620 | 647 | 529,000 |
1988/04/11 | 642 | 662 | 616 | 622 | 642,000 |
1988/04/08 | 615 | 654 | 599 | 642 | 1,627,000 |
1988/04/07 | 571 | 618 | 571 | 617 | 1,007,000 |
1988/04/06 | 567 | 568 | 561 | 568 | 232,000 |
1988/04/05 | 561 | 565 | 559 | 559 | 315,000 |
1988/04/04 | 567 | 580 | 560 | 561 | 460,000 |
1988/04/02 | 545 | 560 | 544 | 560 | 310,000 |
1988/04/01 | 526 | 549 | 522 | 549 | 481,000 |
1988/03/31 | 524 | 525 | 515 | 520 | 189,000 |
1988/03/30 | 519 | 526 | 515 | 521 | 289,000 |
1988/03/29 | 512 | 512 | 503 | 510 | 148,000 |
1988/03/28 | 491 | 509 | 490 | 508 | 281,000 |
1988/03/26 | 481 | 494 | 480 | 494 | 46,000 |
1988/03/25 | 480 | 485 | 478 | 485 | 38,000 |
1988/03/24 | 487 | 488 | 485 | 488 | 29,000 |
1988/03/23 | 485 | 488 | 481 | 487 | 43,000 |
1988/03/22 | 492 | 492 | 482 | 482 | 46,000 |
1988/03/18 | 493 | 493 | 490 | 493 | 70,000 |
1988/03/17 | 495 | 495 | 485 | 490 | 72,000 |
1988/03/16 | 483 | 495 | 481 | 494 | 159,000 |
1988/03/15 | 488 | 488 | 480 | 480 | 26,000 |
1988/03/14 | 480 | 486 | 475 | 475 | 32,000 |
1988/03/11 | 480 | 484 | 475 | 475 | 27,000 |
1988/03/10 | 490 | 490 | 480 | 480 | 51,000 |
1988/03/09 | 486 | 488 | 485 | 485 | 48,000 |
1988/03/08 | 482 | 485 | 482 | 485 | 18,000 |
1988/03/07 | 485 | 485 | 481 | 481 | 28,000 |
1988/03/05 | 493 | 493 | 475 | 475 | 31,000 |
1988/03/04 | 490 | 495 | 490 | 493 | 50,000 |
1988/03/03 | 490 | 490 | 482 | 488 | 51,000 |
1988/03/02 | 475 | 480 | 473 | 480 | 73,000 |
1988/03/01 | 475 | 479 | 473 | 473 | 27,000 |
1988/02/29 | 473 | 475 | 472 | 473 | 27,000 |
1988/02/27 | 472 | 475 | 472 | 474 | 18,000 |
1988/02/26 | 475 | 480 | 471 | 472 | 30,000 |
1988/02/25 | 473 | 486 | 472 | 480 | 30,000 |
1988/02/24 | 475 | 475 | 470 | 470 | 41,000 |
1988/02/23 | 476 | 477 | 475 | 475 | 12,000 |
1988/02/22 | 472 | 475 | 470 | 475 | 31,000 |
1988/02/19 | 475 | 475 | 470 | 475 | 57,000 |
1988/02/18 | 475 | 479 | 470 | 475 | 50,000 |
1988/02/17 | 492 | 493 | 475 | 475 | 85,000 |
1988/02/16 | 492 | 495 | 492 | 492 | 32,000 |
1988/02/15 | 495 | 498 | 481 | 491 | 66,000 |
1988/02/12 | 490 | 494 | 485 | 493 | 58,000 |
1988/02/10 | 479 | 481 | 479 | 480 | 39,000 |
1988/02/09 | 480 | 482 | 477 | 477 | 19,000 |
1988/02/08 | 476 | 490 | 475 | 475 | 57,000 |
1988/02/06 | 480 | 480 | 473 | 480 | 17,000 |
1988/02/05 | 480 | 486 | 478 | 480 | 24,000 |
1988/02/04 | 494 | 494 | 480 | 480 | 49,000 |
1988/02/03 | 498 | 498 | 480 | 490 | 85,000 |
1988/02/02 | 479 | 499 | 479 | 495 | 122,000 |
1988/02/01 | 470 | 485 | 470 | 481 | 54,000 |
1988/01/30 | 475 | 475 | 470 | 470 | 21,000 |
1988/01/29 | 470 | 475 | 470 | 470 | 49,000 |
1988/01/28 | 470 | 481 | 470 | 470 | 49,000 |
1988/01/27 | 474 | 477 | 468 | 468 | 47,000 |
1988/01/26 | 475 | 477 | 473 | 473 | 123,000 |
1988/01/25 | 492 | 499 | 472 | 472 | 81,000 |
1988/01/23 | 490 | 491 | 485 | 485 | 56,000 |
1988/01/22 | 514 | 514 | 489 | 490 | 308,000 |
1988/01/21 | 496 | 514 | 488 | 514 | 494,000 |
1988/01/20 | 500 | 519 | 482 | 482 | 542,000 |
1988/01/19 | 484 | 484 | 472 | 477 | 156,000 |
1988/01/18 | 464 | 475 | 460 | 475 | 113,000 |
1988/01/14 | 431 | 449 | 430 | 449 | 53,000 |
1988/01/13 | 440 | 440 | 430 | 430 | 30,000 |
1988/01/12 | 426 | 430 | 420 | 427 | 22,000 |
1988/01/11 | 426 | 430 | 426 | 426 | 8,000 |
1988/01/08 | 427 | 432 | 426 | 432 | 19,000 |
1988/01/07 | 425 | 430 | 425 | 427 | 22,000 |
1988/01/06 | 427 | 430 | 420 | 423 | 18,000 |
1988/01/05 | 405 | 427 | 405 | 420 | 19,000 |
1988/01/04 | 406 | 406 | 400 | 400 | 20,000 |