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 |
---|---|---|---|---|---|
1992/12/30 | 370 | 370 | 360 | 365 | 7,000 |
1992/12/29 | 365 | 370 | 360 | 370 | 28,000 |
1992/12/28 | 370 | 370 | 365 | 365 | 16,000 |
1992/12/25 | 370 | 370 | 365 | 365 | 7,000 |
1992/12/24 | 366 | 370 | 363 | 365 | 16,000 |
1992/12/22 | 360 | 363 | 360 | 363 | 10,000 |
1992/12/21 | 370 | 370 | 360 | 360 | 19,000 |
1992/12/18 | 370 | 372 | 367 | 368 | 33,000 |
1992/12/17 | 361 | 370 | 356 | 370 | 41,000 |
1992/12/16 | 367 | 368 | 360 | 360 | 37,000 |
1992/12/15 | 355 | 360 | 355 | 360 | 27,000 |
1992/12/14 | 350 | 360 | 346 | 360 | 32,000 |
1992/12/11 | 370 | 370 | 360 | 360 | 76,000 |
1992/12/10 | 393 | 393 | 375 | 377 | 132,000 |
1992/12/09 | 376 | 394 | 356 | 394 | 216,000 |
1992/12/08 | 341 | 376 | 340 | 376 | 196,000 |
1992/12/07 | 348 | 348 | 337 | 340 | 43,000 |
1992/12/04 | 348 | 350 | 341 | 350 | 42,000 |
1992/12/03 | 332 | 347 | 327 | 347 | 53,000 |
1992/12/02 | 320 | 320 | 320 | 320 | 25,000 |
1992/12/01 | 325 | 325 | 320 | 320 | 51,000 |
1992/11/30 | 320 | 320 | 317 | 317 | 12,000 |
1992/11/27 | 315 | 316 | 310 | 310 | 21,000 |
1992/11/26 | 330 | 330 | 320 | 320 | 10,000 |
1992/11/25 | 320 | 325 | 320 | 325 | 11,000 |
1992/11/24 | 315 | 325 | 312 | 320 | 10,000 |
1992/11/20 | 321 | 325 | 312 | 312 | 33,000 |
1992/11/18 | 282 | 282 | 280 | 281 | 18,000 |
1992/11/17 | 290 | 290 | 278 | 278 | 30,000 |
1992/11/16 | 290 | 290 | 285 | 285 | 36,000 |
1992/11/13 | 295 | 295 | 295 | 295 | 5,000 |
1992/11/12 | 295 | 295 | 290 | 295 | 22,000 |
1992/11/11 | 302 | 303 | 296 | 296 | 46,000 |
1992/11/10 | 309 | 309 | 303 | 303 | 9,000 |
1992/11/09 | 315 | 315 | 310 | 310 | 12,000 |
1992/11/06 | 320 | 320 | 310 | 315 | 16,000 |
1992/11/05 | 310 | 315 | 303 | 315 | 34,000 |
1992/11/04 | 331 | 331 | 310 | 310 | 23,000 |
1992/10/30 | 340 | 340 | 335 | 335 | 12,000 |
1992/10/29 | 341 | 341 | 335 | 335 | 6,000 |
1992/10/28 | 340 | 340 | 340 | 340 | 5,000 |
1992/10/27 | 340 | 340 | 340 | 340 | 9,000 |
1992/10/26 | 342 | 342 | 340 | 340 | 21,000 |
1992/10/23 | 341 | 341 | 341 | 341 | 2,000 |
1992/10/22 | 344 | 344 | 344 | 344 | 2,000 |
1992/10/21 | 345 | 352 | 344 | 344 | 7,000 |
1992/10/20 | 360 | 360 | 350 | 350 | 7,000 |
1992/10/19 | 360 | 360 | 349 | 349 | 10,000 |
1992/10/16 | 361 | 361 | 349 | 349 | 13,000 |
1992/10/15 | 360 | 361 | 360 | 360 | 13,000 |
1992/10/14 | 370 | 370 | 360 | 360 | 12,000 |
1992/10/13 | 370 | 370 | 369 | 370 | 9,000 |
1992/10/12 | 374 | 374 | 360 | 360 | 5,000 |
1992/10/09 | 374 | 380 | 371 | 375 | 39,000 |
1992/10/08 | 372 | 373 | 372 | 372 | 4,000 |
1992/10/07 | 372 | 372 | 370 | 370 | 19,000 |
1992/10/06 | 370 | 370 | 365 | 367 | 15,000 |
1992/10/05 | 375 | 375 | 375 | 375 | 12,000 |
1992/10/02 | 370 | 375 | 370 | 375 | 16,000 |
1992/10/01 | 370 | 372 | 370 | 370 | 14,000 |
1992/09/29 | 380 | 380 | 370 | 370 | 27,000 |
1992/09/28 | 395 | 395 | 380 | 380 | 27,000 |
1992/09/25 | 375 | 380 | 375 | 380 | 30,000 |
1992/09/24 | 370 | 371 | 369 | 370 | 20,000 |
1992/09/22 | 360 | 365 | 358 | 365 | 14,000 |
1992/09/21 | 370 | 370 | 358 | 358 | 20,000 |
1992/09/18 | 359 | 359 | 355 | 355 | 15,000 |
1992/09/17 | 365 | 365 | 360 | 362 | 20,000 |
1992/09/16 | 370 | 373 | 361 | 361 | 25,000 |
1992/09/14 | 359 | 380 | 359 | 365 | 27,000 |
1992/09/11 | 360 | 366 | 356 | 360 | 44,000 |
1992/09/10 | 352 | 365 | 350 | 360 | 56,000 |
1992/09/09 | 359 | 359 | 348 | 348 | 20,000 |
1992/09/08 | 366 | 366 | 356 | 362 | 30,000 |
1992/09/07 | 366 | 366 | 362 | 365 | 12,000 |
1992/09/04 | 360 | 360 | 351 | 351 | 17,000 |
1992/09/03 | 335 | 340 | 325 | 338 | 32,000 |
1992/09/02 | 350 | 350 | 339 | 339 | 14,000 |
1992/09/01 | 369 | 374 | 360 | 360 | 28,000 |
1992/08/31 | 361 | 369 | 360 | 369 | 42,000 |
1992/08/28 | 339 | 360 | 333 | 359 | 36,000 |
1992/08/27 | 325 | 345 | 320 | 339 | 33,000 |
1992/08/26 | 315 | 319 | 310 | 310 | 30,000 |
1992/08/25 | 329 | 329 | 320 | 320 | 27,000 |
1992/08/24 | 318 | 329 | 318 | 325 | 42,000 |
1992/08/21 | 284 | 310 | 284 | 310 | 24,000 |
1992/08/19 | 260 | 260 | 255 | 260 | 20,000 |
1992/08/18 | 265 | 265 | 250 | 250 | 18,000 |
1992/08/17 | 270 | 270 | 265 | 265 | 16,000 |
1992/08/14 | 250 | 261 | 250 | 261 | 20,000 |
1992/08/13 | 250 | 263 | 250 | 260 | 24,000 |
1992/08/11 | 288 | 288 | 285 | 285 | 12,000 |
1992/08/10 | 302 | 302 | 289 | 289 | 31,000 |
1992/08/07 | 310 | 310 | 303 | 303 | 16,000 |
1992/08/06 | 311 | 311 | 310 | 310 | 32,000 |
1992/08/05 | 305 | 310 | 305 | 310 | 8,000 |
1992/08/04 | 321 | 322 | 310 | 310 | 15,000 |
1992/08/03 | 323 | 323 | 322 | 322 | 6,000 |
1992/07/31 | 314 | 317 | 306 | 317 | 45,000 |
1992/07/30 | 313 | 313 | 301 | 310 | 50,000 |
1992/07/29 | 328 | 328 | 310 | 310 | 19,000 |
1992/07/28 | 332 | 332 | 330 | 332 | 16,000 |
1992/07/27 | 343 | 343 | 333 | 335 | 27,000 |
1992/07/24 | 340 | 340 | 331 | 338 | 13,000 |
1992/07/23 | 334 | 335 | 330 | 330 | 15,000 |
1992/07/22 | 346 | 346 | 340 | 340 | 20,000 |
1992/07/21 | 346 | 346 | 345 | 345 | 18,000 |
1992/07/20 | 350 | 351 | 346 | 346 | 20,000 |
1992/07/17 | 365 | 365 | 365 | 365 | 6,000 |
1992/07/16 | 370 | 370 | 367 | 370 | 12,000 |
1992/07/15 | 370 | 370 | 365 | 365 | 16,000 |
1992/07/14 | 379 | 379 | 379 | 379 | 5,000 |
1992/07/13 | 380 | 380 | 379 | 379 | 11,000 |
1992/07/10 | 390 | 390 | 382 | 382 | 6,000 |
1992/07/09 | 386 | 390 | 386 | 390 | 4,000 |
1992/07/08 | 370 | 383 | 370 | 383 | 7,000 |
1992/07/07 | 390 | 390 | 375 | 375 | 8,000 |
1992/07/06 | 396 | 400 | 387 | 393 | 14,000 |
1992/07/03 | 400 | 400 | 397 | 397 | 15,000 |
1992/07/02 | 380 | 389 | 376 | 389 | 22,000 |
1992/07/01 | 370 | 370 | 365 | 365 | 22,000 |
1992/06/30 | 370 | 373 | 365 | 365 | 16,000 |
1992/06/29 | 365 | 365 | 364 | 365 | 21,000 |
1992/06/26 | 374 | 374 | 355 | 355 | 35,000 |
1992/06/25 | 368 | 368 | 360 | 364 | 28,000 |
1992/06/24 | 380 | 381 | 370 | 370 | 20,000 |
1992/06/23 | 367 | 371 | 360 | 370 | 26,000 |
1992/06/22 | 371 | 373 | 370 | 372 | 18,000 |
1992/06/19 | 361 | 361 | 361 | 361 | 11,000 |
1992/06/18 | 361 | 361 | 341 | 347 | 78,000 |
1992/06/17 | 385 | 385 | 361 | 361 | 16,000 |
1992/06/16 | 388 | 388 | 383 | 388 | 18,000 |
1992/06/15 | 398 | 398 | 388 | 388 | 8,000 |
1992/06/12 | 414 | 414 | 405 | 405 | 15,000 |
1992/06/11 | 412 | 412 | 405 | 409 | 7,000 |
1992/06/10 | 412 | 412 | 405 | 405 | 10,000 |
1992/06/09 | 398 | 404 | 397 | 404 | 16,000 |
1992/06/08 | 410 | 410 | 398 | 398 | 23,000 |
1992/06/05 | 418 | 418 | 410 | 410 | 20,000 |
1992/06/04 | 430 | 430 | 418 | 418 | 31,000 |
1992/06/03 | 447 | 447 | 429 | 430 | 45,000 |
1992/06/02 | 445 | 450 | 440 | 445 | 134,000 |
1992/06/01 | 427 | 450 | 427 | 440 | 142,000 |
1992/05/29 | 409 | 412 | 404 | 412 | 48,000 |
1992/05/28 | 398 | 400 | 397 | 400 | 9,000 |
1992/05/27 | 400 | 402 | 398 | 398 | 21,000 |
1992/05/26 | 411 | 411 | 402 | 402 | 15,000 |
1992/05/25 | 408 | 414 | 408 | 410 | 9,000 |
1992/05/22 | 415 | 415 | 407 | 407 | 8,000 |
1992/05/21 | 412 | 412 | 405 | 411 | 34,000 |
1992/05/20 | 410 | 413 | 410 | 413 | 32,000 |
1992/05/19 | 405 | 407 | 405 | 405 | 10,000 |
1992/05/18 | 391 | 391 | 388 | 390 | 31,000 |
1992/05/15 | 401 | 402 | 396 | 396 | 38,000 |
1992/05/14 | 405 | 405 | 396 | 396 | 62,000 |
1992/05/13 | 395 | 395 | 389 | 390 | 100,000 |
1992/05/12 | 393 | 393 | 388 | 390 | 90,000 |
1992/05/11 | 385 | 390 | 383 | 383 | 56,000 |
1992/05/08 | 379 | 385 | 379 | 385 | 26,000 |
1992/05/07 | 362 | 375 | 360 | 375 | 31,000 |
1992/05/06 | 361 | 369 | 361 | 369 | 12,000 |
1992/05/01 | 370 | 370 | 370 | 370 | 7,000 |
1992/04/30 | 355 | 360 | 350 | 350 | 54,000 |
1992/04/28 | 351 | 351 | 350 | 350 | 5,000 |
1992/04/27 | 360 | 360 | 348 | 350 | 9,000 |
1992/04/24 | 351 | 358 | 351 | 355 | 9,000 |
1992/04/23 | 346 | 347 | 340 | 347 | 13,000 |
1992/04/22 | 350 | 350 | 345 | 345 | 12,000 |
1992/04/21 | 360 | 360 | 356 | 356 | 9,000 |
1992/04/20 | 368 | 379 | 367 | 376 | 11,000 |
1992/04/17 | 384 | 384 | 360 | 361 | 24,000 |
1992/04/16 | 360 | 383 | 358 | 383 | 17,000 |
1992/04/15 | 350 | 355 | 349 | 355 | 30,000 |
1992/04/14 | 346 | 350 | 346 | 349 | 27,000 |
1992/04/13 | 340 | 349 | 340 | 340 | 33,000 |
1992/04/10 | 310 | 340 | 310 | 330 | 53,000 |
1992/04/09 | 320 | 321 | 310 | 310 | 87,000 |
1992/04/07 | 365 | 365 | 360 | 360 | 23,000 |
1992/04/06 | 371 | 371 | 360 | 360 | 13,000 |
1992/04/03 | 370 | 371 | 360 | 365 | 27,000 |
1992/04/02 | 384 | 384 | 380 | 380 | 8,000 |
1992/04/01 | 405 | 405 | 390 | 390 | 32,000 |
1992/03/31 | 409 | 410 | 406 | 407 | 13,000 |
1992/03/30 | 415 | 415 | 410 | 410 | 4,000 |
1992/03/27 | 410 | 410 | 405 | 405 | 19,000 |
1992/03/26 | 417 | 425 | 411 | 411 | 22,000 |
1992/03/25 | 405 | 412 | 404 | 411 | 24,000 |
1992/03/24 | 431 | 431 | 411 | 412 | 30,000 |
1992/03/23 | 431 | 431 | 431 | 431 | 6,000 |
1992/03/19 | 413 | 432 | 413 | 431 | 53,000 |
1992/03/18 | 445 | 445 | 410 | 410 | 30,000 |
1992/03/17 | 450 | 450 | 440 | 445 | 26,000 |
1992/03/13 | 450 | 470 | 450 | 470 | 17,000 |
1992/03/12 | 470 | 470 | 447 | 447 | 17,000 |
1992/03/11 | 480 | 480 | 471 | 475 | 12,000 |
1992/03/10 | 481 | 483 | 481 | 483 | 5,000 |
1992/03/09 | 485 | 485 | 485 | 485 | 5,000 |
1992/03/06 | 490 | 491 | 483 | 483 | 34,000 |
1992/03/05 | 490 | 491 | 490 | 490 | 28,000 |
1992/03/04 | 488 | 488 | 486 | 488 | 8,000 |
1992/03/03 | 493 | 498 | 490 | 490 | 12,000 |
1992/03/02 | 490 | 492 | 490 | 492 | 7,000 |
1992/02/28 | 493 | 510 | 493 | 495 | 14,000 |
1992/02/27 | 500 | 500 | 494 | 494 | 7,000 |
1992/02/26 | 490 | 492 | 490 | 491 | 28,000 |
1992/02/25 | 500 | 500 | 485 | 485 | 19,000 |
1992/02/24 | 510 | 510 | 498 | 500 | 8,000 |
1992/02/21 | 500 | 500 | 500 | 500 | 5,000 |
1992/02/20 | 515 | 515 | 495 | 495 | 5,000 |
1992/02/19 | 510 | 510 | 505 | 505 | 4,000 |
1992/02/18 | 519 | 519 | 510 | 510 | 12,000 |
1992/02/17 | 510 | 510 | 510 | 510 | 20,000 |
1992/02/14 | 537 | 537 | 520 | 520 | 79,000 |
1992/02/13 | 520 | 540 | 520 | 532 | 60,000 |
1992/02/12 | 522 | 524 | 511 | 524 | 26,000 |
1992/02/10 | 510 | 525 | 510 | 521 | 15,000 |
1992/02/07 | 500 | 520 | 500 | 510 | 45,000 |
1992/02/06 | 490 | 490 | 485 | 490 | 23,000 |
1992/02/05 | 490 | 500 | 490 | 490 | 23,000 |
1992/02/04 | 515 | 515 | 500 | 500 | 21,000 |
1992/02/03 | 515 | 520 | 510 | 515 | 11,000 |
1992/01/31 | 500 | 503 | 500 | 503 | 27,000 |
1992/01/30 | 483 | 489 | 483 | 483 | 16,000 |
1992/01/29 | 482 | 485 | 482 | 482 | 10,000 |
1992/01/28 | 480 | 480 | 480 | 480 | 20,000 |
1992/01/27 | 491 | 491 | 481 | 481 | 13,000 |
1992/01/24 | 498 | 507 | 485 | 486 | 50,000 |
1992/01/23 | 491 | 500 | 490 | 500 | 36,000 |
1992/01/22 | 450 | 450 | 450 | 450 | 8,000 |
1992/01/21 | 473 | 475 | 450 | 450 | 19,000 |
1992/01/20 | 486 | 486 | 470 | 473 | 14,000 |
1992/01/17 | 480 | 485 | 475 | 485 | 33,000 |
1992/01/16 | 505 | 505 | 490 | 490 | 22,000 |
1992/01/14 | 500 | 507 | 500 | 502 | 18,000 |
1992/01/13 | 501 | 507 | 500 | 507 | 26,000 |
1992/01/10 | 516 | 516 | 511 | 511 | 21,000 |
1992/01/09 | 522 | 524 | 515 | 515 | 7,000 |
1992/01/08 | 525 | 525 | 520 | 522 | 6,000 |
1992/01/07 | 550 | 550 | 535 | 535 | 24,000 |
1992/01/06 | 521 | 530 | 520 | 530 | 28,000 |