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 |
---|---|---|---|---|---|
1989/12/29 | 1,030 | 1,030 | 1,020 | 1,020 | 45,000 |
1989/12/28 | 1,030 | 1,050 | 1,020 | 1,050 | 58,000 |
1989/12/27 | 1,040 | 1,060 | 1,010 | 1,060 | 104,000 |
1989/12/26 | 1,030 | 1,040 | 1,030 | 1,040 | 42,000 |
1989/12/25 | 1,050 | 1,080 | 1,030 | 1,040 | 60,000 |
1989/12/22 | 1,060 | 1,080 | 1,050 | 1,050 | 59,000 |
1989/12/21 | 1,090 | 1,100 | 1,070 | 1,080 | 88,000 |
1989/12/20 | 1,100 | 1,110 | 1,010 | 1,080 | 232,000 |
1989/12/19 | 1,070 | 1,080 | 1,040 | 1,040 | 103,000 |
1989/12/18 | 1,130 | 1,130 | 1,080 | 1,080 | 125,000 |
1989/12/15 | 1,080 | 1,110 | 1,070 | 1,110 | 220,000 |
1989/12/14 | 1,050 | 1,070 | 1,050 | 1,070 | 97,000 |
1989/12/13 | 1,030 | 1,030 | 1,020 | 1,030 | 36,000 |
1989/12/11 | 1,040 | 1,040 | 1,030 | 1,040 | 34,000 |
1989/12/08 | 1,040 | 1,040 | 1,020 | 1,040 | 53,000 |
1989/12/07 | 1,050 | 1,060 | 1,040 | 1,050 | 28,000 |
1989/12/06 | 1,070 | 1,070 | 1,050 | 1,050 | 48,000 |
1989/12/05 | 1,020 | 1,060 | 1,010 | 1,060 | 96,000 |
1989/12/04 | 1,010 | 1,020 | 1,010 | 1,020 | 89,000 |
1989/12/01 | 1,000 | 1,020 | 997 | 1,020 | 79,000 |
1989/11/30 | 1,000 | 1,000 | 990 | 994 | 124,000 |
1989/11/29 | 1,010 | 1,020 | 1,000 | 1,010 | 47,000 |
1989/11/28 | 1,010 | 1,020 | 1,010 | 1,010 | 63,000 |
1989/11/27 | 1,010 | 1,020 | 1,010 | 1,020 | 26,000 |
1989/11/24 | 1,020 | 1,030 | 1,010 | 1,010 | 77,000 |
1989/11/22 | 1,030 | 1,040 | 1,020 | 1,040 | 96,000 |
1989/11/21 | 1,040 | 1,050 | 1,030 | 1,030 | 74,000 |
1989/11/20 | 1,040 | 1,060 | 1,030 | 1,040 | 49,000 |
1989/11/17 | 1,040 | 1,060 | 1,040 | 1,060 | 80,000 |
1989/11/16 | 1,040 | 1,050 | 1,030 | 1,040 | 77,000 |
1989/11/15 | 1,040 | 1,050 | 1,030 | 1,030 | 159,000 |
1989/11/14 | 1,080 | 1,100 | 1,030 | 1,030 | 164,000 |
1989/11/13 | 1,030 | 1,100 | 1,030 | 1,100 | 203,000 |
1989/11/10 | 1,060 | 1,070 | 1,030 | 1,030 | 203,000 |
1989/11/09 | 1,070 | 1,090 | 1,060 | 1,070 | 191,000 |
1989/11/08 | 1,150 | 1,150 | 1,090 | 1,090 | 434,000 |
1989/11/07 | 1,180 | 1,220 | 1,150 | 1,150 | 1,223,000 |
1989/11/06 | 1,140 | 1,180 | 1,130 | 1,170 | 982,000 |
1989/11/02 | 1,090 | 1,110 | 1,070 | 1,100 | 916,000 |
1989/11/01 | 1,010 | 1,070 | 1,010 | 1,070 | 364,000 |
1989/10/31 | 1,030 | 1,040 | 1,000 | 1,010 | 170,000 |
1989/10/30 | 1,060 | 1,060 | 1,030 | 1,050 | 239,000 |
1989/10/27 | 1,030 | 1,080 | 1,020 | 1,050 | 849,000 |
1989/10/26 | 1,020 | 1,050 | 1,010 | 1,010 | 853,000 |
1989/10/25 | 984 | 1,020 | 980 | 1,000 | 478,000 |
1989/10/24 | 975 | 985 | 969 | 976 | 205,000 |
1989/10/23 | 947 | 978 | 947 | 969 | 63,000 |
1989/10/20 | 969 | 969 | 938 | 945 | 66,000 |
1989/10/19 | 957 | 980 | 956 | 970 | 92,000 |
1989/10/18 | 933 | 969 | 933 | 951 | 104,000 |
1989/10/17 | 930 | 950 | 930 | 930 | 27,000 |
1989/10/16 | 913 | 923 | 900 | 902 | 48,000 |
1989/10/13 | 950 | 958 | 926 | 933 | 83,000 |
1989/10/12 | 947 | 947 | 920 | 920 | 50,000 |
1989/10/11 | 980 | 985 | 950 | 967 | 77,000 |
1989/10/09 | 990 | 990 | 981 | 990 | 95,000 |
1989/10/06 | 980 | 1,000 | 980 | 990 | 209,000 |
1989/10/05 | 950 | 1,030 | 949 | 1,020 | 948,000 |
1989/10/04 | 949 | 950 | 940 | 940 | 114,000 |
1989/10/03 | 968 | 970 | 947 | 951 | 202,000 |
1989/10/02 | 946 | 980 | 946 | 967 | 465,000 |
1989/09/29 | 915 | 916 | 899 | 906 | 243,000 |
1989/09/28 | 870 | 920 | 860 | 913 | 297,000 |
1989/09/27 | 860 | 880 | 855 | 875 | 23,000 |
1989/09/26 | 853 | 855 | 851 | 855 | 16,000 |
1989/09/25 | 861 | 861 | 853 | 853 | 37,000 |
1989/09/22 | 880 | 880 | 860 | 860 | 35,000 |
1989/09/21 | 861 | 880 | 861 | 880 | 83,000 |
1989/09/20 | 870 | 880 | 860 | 860 | 32,000 |
1989/09/19 | 875 | 876 | 860 | 875 | 33,000 |
1989/09/18 | 878 | 890 | 875 | 875 | 65,000 |
1989/09/14 | 862 | 878 | 860 | 878 | 31,000 |
1989/09/13 | 856 | 870 | 856 | 870 | 21,000 |
1989/09/12 | 861 | 862 | 855 | 855 | 11,000 |
1989/09/11 | 859 | 859 | 855 | 859 | 8,000 |
1989/09/08 | 865 | 865 | 860 | 860 | 9,000 |
1989/09/07 | 877 | 880 | 862 | 875 | 24,000 |
1989/09/06 | 870 | 879 | 855 | 879 | 27,000 |
1989/09/05 | 879 | 880 | 870 | 870 | 16,000 |
1989/09/04 | 870 | 880 | 870 | 870 | 22,000 |
1989/09/01 | 856 | 873 | 856 | 873 | 21,000 |
1989/08/31 | 864 | 873 | 850 | 873 | 32,000 |
1989/08/30 | 872 | 882 | 872 | 873 | 25,000 |
1989/08/29 | 891 | 891 | 870 | 885 | 40,000 |
1989/08/28 | 900 | 904 | 891 | 895 | 88,000 |
1989/08/25 | 889 | 898 | 881 | 893 | 222,000 |
1989/08/24 | 889 | 889 | 880 | 887 | 256,000 |
1989/08/23 | 842 | 891 | 842 | 890 | 257,000 |
1989/08/22 | 825 | 832 | 823 | 832 | 35,000 |
1989/08/21 | 830 | 830 | 822 | 822 | 7,000 |
1989/08/18 | 830 | 831 | 820 | 820 | 10,000 |
1989/08/17 | 832 | 832 | 830 | 830 | 7,000 |
1989/08/16 | 831 | 832 | 830 | 832 | 14,000 |
1989/08/15 | 819 | 829 | 819 | 827 | 18,000 |
1989/08/14 | 820 | 820 | 811 | 815 | 7,000 |
1989/08/11 | 821 | 832 | 820 | 820 | 10,000 |
1989/08/10 | 841 | 841 | 830 | 840 | 8,000 |
1989/08/09 | 845 | 845 | 845 | 845 | 4,000 |
1989/08/08 | 850 | 850 | 840 | 840 | 20,000 |
1989/08/07 | 852 | 852 | 850 | 850 | 13,000 |
1989/08/04 | 854 | 859 | 850 | 852 | 25,000 |
1989/08/03 | 845 | 855 | 845 | 855 | 32,000 |
1989/08/02 | 857 | 857 | 845 | 845 | 26,000 |
1989/08/01 | 859 | 859 | 858 | 858 | 60,000 |
1989/07/31 | 850 | 860 | 850 | 860 | 76,000 |
1989/07/28 | 843 | 850 | 835 | 850 | 16,000 |
1989/07/27 | 848 | 850 | 830 | 845 | 20,000 |
1989/07/26 | 830 | 848 | 820 | 848 | 13,000 |
1989/07/25 | 815 | 830 | 812 | 830 | 13,000 |
1989/07/24 | 810 | 818 | 810 | 810 | 8,000 |
1989/07/21 | 820 | 821 | 811 | 821 | 15,000 |
1989/07/20 | 832 | 832 | 820 | 820 | 12,000 |
1989/07/19 | 812 | 812 | 812 | 812 | 2,000 |
1989/07/18 | 810 | 812 | 810 | 812 | 5,000 |
1989/07/17 | 825 | 825 | 825 | 825 | 1,000 |
1989/07/14 | 806 | 838 | 806 | 838 | 11,000 |
1989/07/13 | 830 | 830 | 803 | 803 | 15,000 |
1989/07/12 | 840 | 845 | 835 | 845 | 13,000 |
1989/07/11 | 835 | 849 | 835 | 835 | 17,000 |
1989/07/10 | 835 | 849 | 825 | 825 | 15,000 |
1989/07/07 | 850 | 850 | 840 | 845 | 19,000 |
1989/07/06 | 851 | 852 | 845 | 845 | 42,000 |
1989/07/05 | 831 | 831 | 831 | 831 | 5,000 |
1989/07/04 | 810 | 811 | 810 | 811 | 8,000 |
1989/07/03 | 800 | 810 | 800 | 810 | 17,000 |
1989/06/30 | 802 | 820 | 799 | 810 | 34,000 |
1989/06/29 | 820 | 820 | 810 | 810 | 4,000 |
1989/06/28 | 810 | 810 | 801 | 810 | 18,000 |
1989/06/27 | 810 | 813 | 810 | 810 | 16,000 |
1989/06/26 | 820 | 825 | 810 | 820 | 24,000 |
1989/06/23 | 840 | 840 | 830 | 830 | 28,000 |
1989/06/22 | 850 | 855 | 846 | 850 | 48,000 |
1989/06/21 | 855 | 860 | 855 | 860 | 32,000 |
1989/06/20 | 853 | 863 | 850 | 855 | 40,000 |
1989/06/19 | 842 | 870 | 842 | 853 | 33,000 |
1989/06/16 | 821 | 840 | 820 | 840 | 21,000 |
1989/06/15 | 830 | 840 | 825 | 825 | 18,000 |
1989/06/14 | 829 | 830 | 821 | 830 | 24,000 |
1989/06/13 | 844 | 844 | 829 | 830 | 14,000 |
1989/06/12 | 836 | 847 | 834 | 834 | 16,000 |
1989/06/09 | 878 | 879 | 851 | 852 | 48,000 |
1989/06/08 | 879 | 880 | 879 | 879 | 68,000 |
1989/06/07 | 831 | 833 | 825 | 831 | 34,000 |
1989/06/06 | 828 | 828 | 820 | 825 | 12,000 |
1989/06/05 | 866 | 866 | 858 | 858 | 12,000 |
1989/06/02 | 876 | 876 | 860 | 860 | 30,000 |
1989/06/01 | 875 | 880 | 870 | 875 | 65,000 |
1989/05/31 | 860 | 870 | 857 | 870 | 33,000 |
1989/05/30 | 870 | 870 | 861 | 870 | 23,000 |
1989/05/29 | 856 | 870 | 855 | 870 | 34,000 |
1989/05/26 | 860 | 860 | 856 | 858 | 18,000 |
1989/05/25 | 851 | 875 | 850 | 867 | 17,000 |
1989/05/24 | 845 | 855 | 845 | 851 | 25,000 |
1989/05/23 | 865 | 865 | 846 | 855 | 38,000 |
1989/05/22 | 870 | 875 | 867 | 871 | 28,000 |
1989/05/19 | 875 | 875 | 866 | 870 | 24,000 |
1989/05/18 | 884 | 884 | 866 | 866 | 23,000 |
1989/05/17 | 845 | 885 | 842 | 885 | 105,000 |
1989/05/16 | 841 | 850 | 841 | 845 | 21,000 |
1989/05/15 | 855 | 855 | 850 | 850 | 19,000 |
1989/05/12 | 855 | 862 | 855 | 855 | 41,000 |
1989/05/11 | 855 | 855 | 850 | 854 | 25,000 |
1989/05/10 | 852 | 862 | 852 | 860 | 18,000 |
1989/05/09 | 870 | 879 | 861 | 862 | 65,000 |
1989/05/08 | 885 | 885 | 871 | 879 | 71,000 |
1989/05/02 | 875 | 888 | 872 | 875 | 279,000 |
1989/05/01 | 848 | 867 | 840 | 865 | 98,000 |
1989/04/28 | 844 | 845 | 836 | 845 | 64,000 |
1989/04/27 | 807 | 850 | 802 | 845 | 167,000 |
1989/04/26 | 815 | 815 | 800 | 810 | 32,000 |
1989/04/25 | 801 | 810 | 801 | 810 | 44,000 |
1989/04/24 | 820 | 820 | 800 | 800 | 44,000 |
1989/04/21 | 825 | 825 | 810 | 810 | 17,000 |
1989/04/20 | 820 | 820 | 800 | 810 | 23,000 |
1989/04/19 | 791 | 820 | 791 | 820 | 28,000 |
1989/04/18 | 816 | 820 | 800 | 820 | 28,000 |
1989/04/17 | 820 | 829 | 815 | 815 | 12,000 |
1989/04/14 | 820 | 820 | 810 | 810 | 10,000 |
1989/04/13 | 833 | 833 | 820 | 820 | 30,000 |
1989/04/12 | 829 | 839 | 820 | 820 | 54,000 |
1989/04/11 | 825 | 830 | 801 | 830 | 26,000 |
1989/04/10 | 801 | 802 | 795 | 795 | 23,000 |
1989/04/07 | 801 | 820 | 800 | 820 | 24,000 |
1989/04/06 | 840 | 840 | 800 | 800 | 31,000 |
1989/04/05 | 845 | 850 | 840 | 840 | 38,000 |
1989/04/04 | 820 | 845 | 820 | 840 | 29,000 |
1989/04/03 | 800 | 810 | 795 | 810 | 21,000 |
1989/03/31 | 800 | 800 | 790 | 790 | 12,000 |
1989/03/30 | 800 | 800 | 790 | 790 | 11,000 |
1989/03/29 | 775 | 798 | 770 | 798 | 14,000 |
1989/03/28 | 760 | 780 | 755 | 768 | 13,000 |
1989/03/27 | 755 | 775 | 755 | 775 | 105,000 |
1989/03/24 | 759 | 759 | 750 | 755 | 48,000 |
1989/03/23 | 768 | 770 | 760 | 760 | 16,000 |
1989/03/22 | 780 | 780 | 760 | 770 | 32,000 |
1989/03/20 | 800 | 800 | 780 | 780 | 15,000 |
1989/03/17 | 787 | 788 | 780 | 788 | 35,000 |
1989/03/16 | 790 | 790 | 780 | 790 | 21,000 |
1989/03/15 | 791 | 791 | 790 | 790 | 18,000 |
1989/03/14 | 795 | 795 | 791 | 791 | 26,000 |
1989/03/13 | 800 | 800 | 795 | 800 | 35,000 |
1989/03/10 | 773 | 777 | 770 | 770 | 40,000 |
1989/03/09 | 774 | 774 | 770 | 770 | 52,000 |
1989/03/08 | 791 | 791 | 770 | 770 | 35,000 |
1989/03/07 | 791 | 791 | 785 | 785 | 30,000 |
1989/03/06 | 800 | 802 | 791 | 791 | 39,000 |
1989/03/03 | 805 | 805 | 795 | 802 | 38,000 |
1989/03/02 | 811 | 811 | 800 | 805 | 16,000 |
1989/03/01 | 795 | 811 | 795 | 805 | 39,000 |
1989/02/28 | 800 | 805 | 795 | 795 | 72,000 |
1989/02/27 | 810 | 810 | 790 | 790 | 35,000 |
1989/02/23 | 802 | 810 | 799 | 810 | 62,000 |
1989/02/22 | 815 | 820 | 801 | 802 | 87,000 |
1989/02/21 | 820 | 820 | 810 | 810 | 40,000 |
1989/02/20 | 834 | 835 | 810 | 810 | 37,000 |
1989/02/17 | 816 | 829 | 816 | 828 | 16,000 |
1989/02/16 | 814 | 815 | 810 | 815 | 20,000 |
1989/02/15 | 801 | 810 | 801 | 805 | 58,000 |
1989/02/14 | 820 | 820 | 801 | 801 | 38,000 |
1989/02/13 | 829 | 829 | 820 | 820 | 88,000 |
1989/02/10 | 830 | 831 | 826 | 828 | 73,000 |
1989/02/09 | 840 | 840 | 830 | 830 | 59,000 |
1989/02/08 | 826 | 849 | 826 | 840 | 74,000 |
1989/02/07 | 869 | 873 | 820 | 821 | 121,000 |
1989/02/06 | 860 | 880 | 851 | 867 | 101,000 |
1989/02/03 | 919 | 920 | 870 | 900 | 315,000 |
1989/02/02 | 879 | 919 | 871 | 918 | 733,000 |
1989/02/01 | 850 | 865 | 845 | 865 | 224,000 |
1989/01/31 | 826 | 845 | 825 | 836 | 253,000 |
1989/01/30 | 809 | 829 | 801 | 821 | 192,000 |
1989/01/28 | 800 | 809 | 798 | 809 | 79,000 |
1989/01/27 | 799 | 800 | 797 | 800 | 91,000 |
1989/01/26 | 803 | 803 | 796 | 796 | 82,000 |
1989/01/25 | 804 | 804 | 785 | 800 | 123,000 |
1989/01/24 | 787 | 790 | 760 | 784 | 125,000 |
1989/01/23 | 772 | 780 | 772 | 775 | 35,000 |
1989/01/20 | 786 | 789 | 770 | 772 | 52,000 |
1989/01/19 | 792 | 795 | 775 | 789 | 65,000 |
1989/01/18 | 776 | 785 | 774 | 785 | 104,000 |
1989/01/17 | 779 | 780 | 770 | 772 | 91,000 |
1989/01/13 | 779 | 779 | 740 | 740 | 105,000 |
1989/01/12 | 734 | 777 | 734 | 777 | 168,000 |
1989/01/11 | 735 | 737 | 729 | 732 | 130,000 |
1989/01/10 | 731 | 735 | 724 | 727 | 163,000 |
1989/01/09 | 726 | 735 | 718 | 725 | 45,000 |
1989/01/06 | 705 | 716 | 705 | 716 | 25,000 |
1989/01/05 | 732 | 733 | 710 | 718 | 51,000 |
1989/01/04 | 715 | 715 | 701 | 701 | 62,000 |