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 |
---|---|---|---|---|---|
1997/12/30 | 135 | 150 | 135 | 150 | 5,000 |
1997/12/29 | 136 | 136 | 132 | 132 | 5,000 |
1997/12/26 | 145 | 148 | 138 | 138 | 6,000 |
1997/12/25 | 148 | 148 | 135 | 136 | 53,000 |
1997/12/24 | 141 | 143 | 138 | 140 | 8,000 |
1997/12/22 | 160 | 160 | 138 | 138 | 30,000 |
1997/12/19 | 168 | 168 | 160 | 160 | 15,000 |
1997/12/18 | 165 | 165 | 160 | 165 | 22,000 |
1997/12/17 | 170 | 170 | 165 | 165 | 15,000 |
1997/12/16 | 160 | 165 | 156 | 165 | 20,000 |
1997/12/15 | 155 | 160 | 155 | 160 | 18,000 |
1997/12/12 | 165 | 165 | 165 | 165 | 12,000 |
1997/12/10 | 170 | 170 | 161 | 162 | 7,000 |
1997/12/09 | 180 | 185 | 171 | 171 | 18,000 |
1997/12/08 | 179 | 179 | 167 | 170 | 7,000 |
1997/12/05 | 165 | 165 | 160 | 160 | 16,000 |
1997/12/04 | 180 | 180 | 175 | 175 | 3,000 |
1997/12/02 | 170 | 185 | 170 | 185 | 22,000 |
1997/12/01 | 160 | 167 | 155 | 165 | 26,000 |
1997/11/28 | 151 | 158 | 151 | 155 | 33,000 |
1997/11/27 | 175 | 180 | 175 | 175 | 22,000 |
1997/11/26 | 190 | 190 | 190 | 190 | 6,000 |
1997/11/25 | 180 | 180 | 180 | 180 | 1,000 |
1997/11/20 | 180 | 195 | 180 | 195 | 9,000 |
1997/11/19 | 199 | 199 | 188 | 188 | 14,000 |
1997/11/18 | 195 | 195 | 195 | 195 | 4,000 |
1997/11/17 | 180 | 188 | 178 | 188 | 6,000 |
1997/11/14 | 180 | 190 | 170 | 170 | 23,000 |
1997/11/13 | 162 | 180 | 162 | 180 | 7,000 |
1997/11/12 | 188 | 188 | 188 | 188 | 21,000 |
1997/11/11 | 180 | 195 | 180 | 195 | 4,000 |
1997/11/10 | 180 | 180 | 180 | 180 | 35,000 |
1997/11/07 | 198 | 198 | 190 | 190 | 9,000 |
1997/11/06 | 207 | 207 | 203 | 203 | 8,000 |
1997/11/05 | 208 | 208 | 207 | 207 | 21,000 |
1997/11/04 | 208 | 208 | 203 | 203 | 21,000 |
1997/10/31 | 203 | 203 | 203 | 203 | 2,000 |
1997/10/30 | 220 | 220 | 220 | 220 | 3,000 |
1997/10/29 | 210 | 215 | 210 | 215 | 16,000 |
1997/10/28 | 200 | 200 | 200 | 200 | 7,000 |
1997/10/27 | 205 | 206 | 205 | 206 | 12,000 |
1997/10/24 | 205 | 205 | 205 | 205 | 4,000 |
1997/10/23 | 210 | 215 | 208 | 215 | 18,000 |
1997/10/22 | 200 | 215 | 200 | 210 | 15,000 |
1997/10/21 | 180 | 180 | 180 | 180 | 4,000 |
1997/10/20 | 180 | 180 | 180 | 180 | 5,000 |
1997/10/17 | 173 | 185 | 173 | 180 | 43,000 |
1997/10/16 | 182 | 182 | 182 | 182 | 2,000 |
1997/10/15 | 175 | 182 | 175 | 182 | 2,000 |
1997/10/14 | 174 | 185 | 173 | 185 | 32,000 |
1997/10/13 | 174 | 174 | 173 | 173 | 6,000 |
1997/10/09 | 165 | 173 | 165 | 173 | 4,000 |
1997/10/08 | 169 | 171 | 169 | 170 | 4,000 |
1997/10/07 | 170 | 171 | 168 | 168 | 17,000 |
1997/10/06 | 165 | 165 | 165 | 165 | 15,000 |
1997/10/03 | 154 | 165 | 150 | 165 | 27,000 |
1997/10/02 | 158 | 158 | 150 | 150 | 22,000 |
1997/10/01 | 164 | 168 | 145 | 160 | 18,000 |
1997/09/30 | 164 | 169 | 160 | 160 | 17,000 |
1997/09/29 | 175 | 175 | 170 | 170 | 15,000 |
1997/09/26 | 200 | 200 | 190 | 190 | 21,000 |
1997/09/25 | 206 | 206 | 200 | 202 | 25,000 |
1997/09/24 | 213 | 215 | 213 | 215 | 7,000 |
1997/09/22 | 213 | 213 | 213 | 213 | 36,000 |
1997/09/19 | 212 | 212 | 210 | 211 | 40,000 |
1997/09/18 | 213 | 213 | 210 | 210 | 9,000 |
1997/09/17 | 216 | 221 | 216 | 220 | 17,000 |
1997/09/16 | 220 | 235 | 220 | 220 | 12,000 |
1997/09/12 | 225 | 225 | 220 | 220 | 23,000 |
1997/09/11 | 227 | 227 | 225 | 225 | 16,000 |
1997/09/10 | 226 | 227 | 226 | 227 | 14,000 |
1997/09/09 | 244 | 244 | 225 | 225 | 2,000 |
1997/09/08 | 235 | 247 | 235 | 247 | 2,000 |
1997/09/05 | 245 | 245 | 235 | 235 | 13,000 |
1997/09/04 | 224 | 230 | 224 | 230 | 7,000 |
1997/09/03 | 214 | 224 | 214 | 224 | 7,000 |
1997/09/02 | 219 | 220 | 212 | 212 | 13,000 |
1997/09/01 | 220 | 220 | 206 | 206 | 6,000 |
1997/08/29 | 225 | 225 | 220 | 220 | 11,000 |
1997/08/28 | 229 | 229 | 229 | 229 | 23,000 |
1997/08/27 | 230 | 240 | 230 | 240 | 3,000 |
1997/08/26 | 240 | 240 | 235 | 235 | 4,000 |
1997/08/25 | 229 | 230 | 229 | 230 | 5,000 |
1997/08/22 | 230 | 230 | 229 | 229 | 26,000 |
1997/08/20 | 235 | 236 | 235 | 235 | 17,000 |
1997/08/19 | 229 | 235 | 229 | 235 | 32,000 |
1997/08/18 | 229 | 229 | 229 | 229 | 5,000 |
1997/08/15 | 250 | 250 | 235 | 235 | 36,000 |
1997/08/14 | 236 | 236 | 235 | 235 | 2,000 |
1997/08/13 | 239 | 244 | 235 | 235 | 23,000 |
1997/08/12 | 241 | 241 | 240 | 240 | 32,000 |
1997/08/11 | 247 | 247 | 240 | 240 | 21,000 |
1997/08/08 | 247 | 248 | 245 | 247 | 30,000 |
1997/08/07 | 250 | 250 | 247 | 247 | 4,000 |
1997/08/06 | 246 | 253 | 245 | 253 | 12,000 |
1997/08/05 | 254 | 257 | 246 | 256 | 8,000 |
1997/08/04 | 247 | 256 | 246 | 256 | 18,000 |
1997/08/01 | 246 | 247 | 246 | 247 | 6,000 |
1997/07/31 | 261 | 261 | 245 | 245 | 15,000 |
1997/07/30 | 265 | 265 | 260 | 260 | 14,000 |
1997/07/29 | 267 | 270 | 265 | 266 | 4,000 |
1997/07/28 | 260 | 270 | 260 | 270 | 19,000 |
1997/07/25 | 270 | 270 | 260 | 260 | 7,000 |
1997/07/23 | 275 | 275 | 270 | 270 | 5,000 |
1997/07/22 | 279 | 279 | 279 | 279 | 5,000 |
1997/07/18 | 281 | 281 | 277 | 277 | 17,000 |
1997/07/16 | 283 | 283 | 280 | 281 | 3,000 |
1997/07/15 | 281 | 281 | 275 | 280 | 23,000 |
1997/07/14 | 281 | 281 | 280 | 280 | 3,000 |
1997/07/11 | 281 | 290 | 281 | 290 | 7,000 |
1997/07/10 | 281 | 281 | 281 | 281 | 6,000 |
1997/07/09 | 295 | 295 | 290 | 290 | 4,000 |
1997/07/08 | 280 | 295 | 280 | 295 | 7,000 |
1997/07/07 | 300 | 300 | 276 | 276 | 12,000 |
1997/07/04 | 301 | 301 | 300 | 301 | 9,000 |
1997/07/03 | 301 | 301 | 301 | 301 | 14,000 |
1997/07/02 | 303 | 303 | 301 | 301 | 8,000 |
1997/07/01 | 301 | 302 | 301 | 302 | 5,000 |
1997/06/30 | 310 | 315 | 305 | 315 | 15,000 |
1997/06/27 | 305 | 305 | 305 | 305 | 2,000 |
1997/06/26 | 304 | 310 | 302 | 305 | 52,000 |
1997/06/25 | 303 | 304 | 303 | 304 | 3,000 |
1997/06/24 | 305 | 305 | 301 | 301 | 14,000 |
1997/06/23 | 302 | 303 | 302 | 303 | 7,000 |
1997/06/20 | 307 | 307 | 306 | 306 | 4,000 |
1997/06/19 | 307 | 307 | 306 | 306 | 13,000 |
1997/06/18 | 312 | 312 | 306 | 308 | 18,000 |
1997/06/17 | 320 | 320 | 312 | 312 | 6,000 |
1997/06/16 | 311 | 321 | 311 | 321 | 10,000 |
1997/06/13 | 317 | 317 | 317 | 317 | 6,000 |
1997/06/12 | 318 | 318 | 314 | 318 | 7,000 |
1997/06/11 | 310 | 310 | 309 | 309 | 8,000 |
1997/06/10 | 319 | 319 | 319 | 319 | 3,000 |
1997/06/09 | 320 | 320 | 309 | 309 | 5,000 |
1997/06/06 | 310 | 320 | 306 | 320 | 16,000 |
1997/06/05 | 320 | 320 | 309 | 309 | 18,000 |
1997/06/04 | 316 | 316 | 310 | 316 | 23,000 |
1997/06/03 | 322 | 322 | 315 | 316 | 16,000 |
1997/06/02 | 322 | 322 | 315 | 315 | 12,000 |
1997/05/30 | 319 | 324 | 318 | 323 | 19,000 |
1997/05/29 | 329 | 329 | 318 | 325 | 10,000 |
1997/05/28 | 320 | 325 | 316 | 325 | 25,000 |
1997/05/27 | 316 | 324 | 316 | 320 | 9,000 |
1997/05/26 | 316 | 325 | 316 | 320 | 14,000 |
1997/05/23 | 312 | 320 | 312 | 316 | 11,000 |
1997/05/22 | 314 | 320 | 311 | 313 | 8,000 |
1997/05/21 | 311 | 315 | 309 | 315 | 27,000 |
1997/05/20 | 325 | 326 | 324 | 325 | 18,000 |
1997/05/19 | 321 | 325 | 321 | 324 | 7,000 |
1997/05/16 | 318 | 323 | 318 | 320 | 16,000 |
1997/05/15 | 316 | 320 | 315 | 315 | 26,000 |
1997/05/14 | 323 | 323 | 315 | 315 | 34,000 |
1997/05/13 | 314 | 315 | 312 | 315 | 48,000 |
1997/05/12 | 310 | 315 | 310 | 313 | 26,000 |
1997/05/09 | 311 | 314 | 310 | 310 | 12,000 |
1997/05/08 | 301 | 310 | 301 | 309 | 11,000 |
1997/05/07 | 320 | 325 | 320 | 321 | 32,000 |
1997/05/06 | 312 | 317 | 312 | 317 | 110,000 |
1997/05/02 | 306 | 307 | 305 | 307 | 22,000 |
1997/05/01 | 307 | 307 | 304 | 307 | 32,000 |
1997/04/30 | 282 | 299 | 282 | 297 | 29,000 |
1997/04/28 | 285 | 285 | 280 | 280 | 22,000 |
1997/04/25 | 288 | 290 | 285 | 285 | 21,000 |
1997/04/24 | 286 | 297 | 285 | 285 | 27,000 |
1997/04/23 | 286 | 288 | 280 | 282 | 42,000 |
1997/04/22 | 295 | 300 | 291 | 291 | 30,000 |
1997/04/21 | 298 | 300 | 292 | 300 | 20,000 |
1997/04/18 | 280 | 290 | 280 | 286 | 29,000 |
1997/04/17 | 270 | 280 | 268 | 280 | 26,000 |
1997/04/16 | 254 | 258 | 253 | 258 | 10,000 |
1997/04/15 | 255 | 256 | 250 | 250 | 18,000 |
1997/04/14 | 256 | 256 | 255 | 255 | 3,000 |
1997/04/11 | 249 | 270 | 240 | 270 | 45,000 |
1997/04/10 | 272 | 275 | 235 | 235 | 32,000 |
1997/04/09 | 270 | 275 | 269 | 275 | 33,000 |
1997/04/08 | 269 | 274 | 269 | 269 | 17,000 |
1997/04/07 | 290 | 290 | 290 | 290 | 3,000 |
1997/04/04 | 290 | 290 | 290 | 290 | 16,000 |
1997/04/03 | 296 | 297 | 292 | 292 | 12,000 |
1997/04/02 | 297 | 300 | 297 | 297 | 39,000 |
1997/04/01 | 303 | 303 | 290 | 292 | 43,000 |
1997/03/31 | 307 | 308 | 304 | 304 | 18,000 |
1997/03/28 | 306 | 307 | 306 | 307 | 3,000 |
1997/03/27 | 306 | 306 | 305 | 305 | 8,000 |
1997/03/26 | 307 | 307 | 307 | 307 | 6,000 |
1997/03/25 | 302 | 306 | 302 | 305 | 23,000 |
1997/03/24 | 320 | 320 | 311 | 311 | 26,000 |
1997/03/21 | 306 | 310 | 306 | 310 | 8,000 |
1997/03/19 | 312 | 312 | 305 | 305 | 35,000 |
1997/03/18 | 315 | 320 | 310 | 310 | 17,000 |
1997/03/17 | 315 | 315 | 313 | 315 | 3,000 |
1997/03/14 | 313 | 320 | 313 | 320 | 5,000 |
1997/03/13 | 315 | 315 | 314 | 314 | 8,000 |
1997/03/12 | 315 | 315 | 315 | 315 | 3,000 |
1997/03/11 | 315 | 327 | 315 | 327 | 4,000 |
1997/03/10 | 315 | 320 | 315 | 315 | 5,000 |
1997/03/07 | 316 | 316 | 315 | 315 | 8,000 |
1997/03/06 | 316 | 325 | 316 | 316 | 8,000 |
1997/03/05 | 315 | 315 | 315 | 315 | 10,000 |
1997/03/04 | 316 | 316 | 315 | 315 | 7,000 |
1997/03/03 | 311 | 311 | 311 | 311 | 13,000 |
1997/02/28 | 320 | 320 | 310 | 310 | 25,000 |
1997/02/27 | 321 | 321 | 320 | 320 | 15,000 |
1997/02/26 | 322 | 323 | 320 | 320 | 24,000 |
1997/02/25 | 326 | 327 | 320 | 327 | 14,000 |
1997/02/24 | 335 | 339 | 325 | 325 | 17,000 |
1997/02/21 | 318 | 334 | 317 | 334 | 22,000 |
1997/02/20 | 310 | 320 | 310 | 313 | 19,000 |
1997/02/19 | 320 | 320 | 307 | 311 | 5,000 |
1997/02/18 | 322 | 322 | 311 | 311 | 8,000 |
1997/02/17 | 306 | 311 | 306 | 311 | 5,000 |
1997/02/14 | 311 | 311 | 305 | 305 | 29,000 |
1997/02/13 | 318 | 321 | 311 | 311 | 15,000 |
1997/02/12 | 311 | 318 | 310 | 318 | 18,000 |
1997/02/10 | 305 | 310 | 305 | 310 | 16,000 |
1997/02/07 | 320 | 321 | 301 | 301 | 21,000 |
1997/02/06 | 327 | 328 | 320 | 320 | 14,000 |
1997/02/05 | 335 | 335 | 325 | 325 | 7,000 |
1997/02/04 | 331 | 339 | 330 | 335 | 28,000 |
1997/02/03 | 335 | 335 | 330 | 331 | 8,000 |
1997/01/31 | 335 | 342 | 334 | 335 | 9,000 |
1997/01/30 | 340 | 340 | 335 | 335 | 5,000 |
1997/01/29 | 338 | 340 | 335 | 335 | 17,000 |
1997/01/28 | 335 | 338 | 335 | 336 | 6,000 |
1997/01/27 | 343 | 343 | 335 | 335 | 10,000 |
1997/01/24 | 332 | 340 | 332 | 335 | 29,000 |
1997/01/23 | 339 | 339 | 331 | 331 | 17,000 |
1997/01/22 | 329 | 336 | 329 | 334 | 9,000 |
1997/01/21 | 335 | 340 | 326 | 329 | 12,000 |
1997/01/20 | 344 | 344 | 323 | 329 | 28,000 |
1997/01/17 | 335 | 343 | 335 | 335 | 20,000 |
1997/01/16 | 327 | 345 | 325 | 335 | 18,000 |
1997/01/14 | 318 | 327 | 318 | 327 | 18,000 |
1997/01/13 | 312 | 323 | 302 | 323 | 39,000 |
1997/01/10 | 320 | 320 | 301 | 302 | 75,000 |
1997/01/09 | 323 | 330 | 315 | 320 | 52,000 |
1997/01/08 | 330 | 332 | 321 | 321 | 44,000 |
1997/01/07 | 346 | 346 | 330 | 330 | 13,000 |
1997/01/06 | 340 | 349 | 340 | 345 | 8,000 |