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 |
---|---|---|---|---|---|
1998/12/30 | 165 | 165 | 162 | 162 | 9,000 |
1998/12/29 | 158 | 162 | 156 | 162 | 66,000 |
1998/12/28 | 159 | 159 | 155 | 158 | 24,000 |
1998/12/25 | 153 | 156 | 152 | 154 | 30,000 |
1998/12/24 | 158 | 158 | 154 | 155 | 28,000 |
1998/12/22 | 159 | 160 | 156 | 156 | 16,000 |
1998/12/21 | 160 | 160 | 159 | 159 | 10,000 |
1998/12/18 | 157 | 157 | 155 | 155 | 24,000 |
1998/12/17 | 158 | 158 | 157 | 157 | 3,000 |
1998/12/16 | 150 | 150 | 148 | 149 | 13,000 |
1998/12/15 | 148 | 148 | 148 | 148 | 6,000 |
1998/12/14 | 147 | 150 | 147 | 147 | 11,000 |
1998/12/11 | 145 | 148 | 145 | 147 | 14,000 |
1998/12/10 | 150 | 150 | 145 | 150 | 20,000 |
1998/12/09 | 146 | 147 | 145 | 145 | 30,000 |
1998/12/08 | 155 | 155 | 147 | 148 | 31,000 |
1998/12/07 | 150 | 156 | 149 | 156 | 18,000 |
1998/12/04 | 156 | 157 | 156 | 156 | 7,000 |
1998/12/03 | 164 | 164 | 162 | 162 | 10,000 |
1998/12/02 | 163 | 163 | 163 | 163 | 6,000 |
1998/12/01 | 170 | 170 | 163 | 163 | 24,000 |
1998/11/30 | 170 | 170 | 165 | 169 | 14,000 |
1998/11/27 | 170 | 170 | 162 | 165 | 96,000 |
1998/11/26 | 150 | 166 | 148 | 165 | 136,000 |
1998/11/25 | 150 | 150 | 148 | 150 | 33,000 |
1998/11/24 | 150 | 155 | 148 | 150 | 83,000 |
1998/11/20 | 145 | 150 | 145 | 150 | 15,000 |
1998/11/19 | 150 | 155 | 145 | 145 | 18,000 |
1998/11/18 | 147 | 150 | 145 | 150 | 12,000 |
1998/11/17 | 140 | 147 | 140 | 147 | 15,000 |
1998/11/16 | 137 | 138 | 137 | 138 | 4,000 |
1998/11/13 | 139 | 139 | 137 | 137 | 18,000 |
1998/11/12 | 140 | 140 | 135 | 135 | 7,000 |
1998/11/11 | 140 | 140 | 140 | 140 | 7,000 |
1998/11/09 | 150 | 150 | 141 | 141 | 9,000 |
1998/11/06 | 143 | 143 | 140 | 140 | 2,000 |
1998/11/05 | 145 | 149 | 143 | 143 | 10,000 |
1998/11/04 | 150 | 150 | 150 | 150 | 8,000 |
1998/10/30 | 150 | 150 | 150 | 150 | 1,000 |
1998/10/29 | 140 | 140 | 140 | 140 | 1,000 |
1998/10/28 | 151 | 157 | 145 | 145 | 18,000 |
1998/10/27 | 139 | 170 | 139 | 144 | 135,000 |
1998/10/26 | 131 | 140 | 131 | 140 | 27,000 |
1998/10/23 | 130 | 130 | 125 | 125 | 18,000 |
1998/10/22 | 133 | 135 | 128 | 130 | 36,000 |
1998/10/21 | 138 | 138 | 130 | 135 | 23,000 |
1998/10/20 | 138 | 138 | 138 | 138 | 7,000 |
1998/10/19 | 134 | 134 | 134 | 134 | 2,000 |
1998/10/16 | 134 | 135 | 134 | 134 | 12,000 |
1998/10/15 | 135 | 135 | 125 | 125 | 11,000 |
1998/10/14 | 130 | 130 | 125 | 125 | 4,000 |
1998/10/13 | 140 | 140 | 140 | 140 | 6,000 |
1998/10/12 | 135 | 139 | 131 | 139 | 14,000 |
1998/10/09 | 135 | 135 | 131 | 131 | 4,000 |
1998/10/08 | 140 | 140 | 135 | 135 | 15,000 |
1998/10/07 | 134 | 138 | 134 | 138 | 91,000 |
1998/10/06 | 132 | 133 | 132 | 133 | 11,000 |
1998/10/05 | 135 | 135 | 135 | 135 | 2,000 |
1998/10/02 | 140 | 140 | 135 | 135 | 10,000 |
1998/10/01 | 140 | 140 | 135 | 135 | 24,000 |
1998/09/30 | 141 | 145 | 140 | 140 | 5,000 |
1998/09/29 | 140 | 140 | 140 | 140 | 2,000 |
1998/09/28 | 147 | 147 | 141 | 147 | 8,000 |
1998/09/25 | 141 | 142 | 140 | 142 | 7,000 |
1998/09/24 | 150 | 150 | 142 | 145 | 7,000 |
1998/09/22 | 150 | 150 | 141 | 141 | 2,000 |
1998/09/21 | 145 | 145 | 141 | 145 | 21,000 |
1998/09/18 | 145 | 145 | 141 | 145 | 8,000 |
1998/09/17 | 147 | 147 | 145 | 145 | 6,000 |
1998/09/16 | 145 | 147 | 141 | 147 | 25,000 |
1998/09/14 | 140 | 140 | 140 | 140 | 7,000 |
1998/09/11 | 144 | 144 | 140 | 140 | 39,000 |
1998/09/10 | 145 | 148 | 145 | 146 | 19,000 |
1998/09/09 | 155 | 155 | 148 | 148 | 10,000 |
1998/09/08 | 155 | 155 | 155 | 155 | 10,000 |
1998/09/07 | 151 | 155 | 148 | 155 | 19,000 |
1998/09/04 | 150 | 151 | 150 | 151 | 15,000 |
1998/09/03 | 160 | 160 | 160 | 160 | 6,000 |
1998/09/02 | 168 | 168 | 160 | 160 | 6,000 |
1998/09/01 | 150 | 157 | 148 | 148 | 11,000 |
1998/08/31 | 165 | 165 | 160 | 160 | 7,000 |
1998/08/28 | 150 | 150 | 145 | 145 | 11,000 |
1998/08/27 | 160 | 160 | 150 | 150 | 41,000 |
1998/08/26 | 161 | 161 | 152 | 152 | 43,000 |
1998/08/25 | 156 | 160 | 156 | 157 | 30,000 |
1998/08/24 | 168 | 168 | 160 | 161 | 15,000 |
1998/08/21 | 180 | 180 | 170 | 175 | 5,000 |
1998/08/20 | 175 | 180 | 175 | 180 | 9,000 |
1998/08/19 | 166 | 180 | 166 | 172 | 28,000 |
1998/08/18 | 170 | 170 | 165 | 165 | 8,000 |
1998/08/17 | 170 | 170 | 168 | 170 | 12,000 |
1998/08/14 | 180 | 180 | 167 | 175 | 18,000 |
1998/08/13 | 169 | 169 | 166 | 166 | 12,000 |
1998/08/12 | 171 | 171 | 170 | 170 | 12,000 |
1998/08/11 | 175 | 175 | 171 | 171 | 15,000 |
1998/08/10 | 175 | 175 | 175 | 175 | 4,000 |
1998/08/07 | 176 | 180 | 175 | 175 | 14,000 |
1998/08/06 | 185 | 185 | 181 | 181 | 5,000 |
1998/08/05 | 194 | 194 | 185 | 185 | 16,000 |
1998/08/04 | 195 | 195 | 186 | 186 | 4,000 |
1998/08/03 | 190 | 190 | 186 | 186 | 3,000 |
1998/07/31 | 190 | 191 | 190 | 190 | 15,000 |
1998/07/30 | 191 | 195 | 190 | 190 | 3,000 |
1998/07/28 | 190 | 191 | 190 | 191 | 4,000 |
1998/07/27 | 194 | 194 | 190 | 190 | 6,000 |
1998/07/24 | 195 | 195 | 191 | 195 | 16,000 |
1998/07/23 | 195 | 195 | 195 | 195 | 6,000 |
1998/07/22 | 200 | 200 | 195 | 195 | 6,000 |
1998/07/21 | 212 | 212 | 208 | 208 | 10,000 |
1998/07/17 | 200 | 201 | 200 | 200 | 20,000 |
1998/07/16 | 196 | 215 | 195 | 213 | 39,000 |
1998/07/15 | 204 | 206 | 203 | 206 | 9,000 |
1998/07/14 | 210 | 210 | 195 | 204 | 15,000 |
1998/07/13 | 185 | 209 | 185 | 209 | 19,000 |
1998/07/10 | 210 | 210 | 199 | 199 | 14,000 |
1998/07/09 | 213 | 213 | 211 | 211 | 8,000 |
1998/07/08 | 216 | 216 | 211 | 211 | 6,000 |
1998/07/07 | 211 | 217 | 211 | 216 | 50,000 |
1998/07/06 | 199 | 210 | 199 | 209 | 23,000 |
1998/07/03 | 209 | 209 | 190 | 196 | 20,000 |
1998/07/02 | 210 | 210 | 200 | 200 | 20,000 |
1998/07/01 | 200 | 209 | 198 | 209 | 22,000 |
1998/06/30 | 206 | 209 | 198 | 209 | 29,000 |
1998/06/29 | 192 | 205 | 190 | 205 | 46,000 |
1998/06/26 | 186 | 190 | 186 | 190 | 34,000 |
1998/06/25 | 185 | 185 | 185 | 185 | 2,000 |
1998/06/24 | 175 | 184 | 175 | 184 | 20,000 |
1998/06/23 | 185 | 185 | 185 | 185 | 7,000 |
1998/06/22 | 182 | 185 | 181 | 185 | 11,000 |
1998/06/19 | 175 | 175 | 175 | 175 | 2,000 |
1998/06/18 | 182 | 183 | 175 | 175 | 16,000 |
1998/06/17 | 166 | 167 | 166 | 167 | 26,000 |
1998/06/16 | 165 | 165 | 165 | 165 | 4,000 |
1998/06/15 | 168 | 168 | 168 | 168 | 2,000 |
1998/06/12 | 170 | 170 | 167 | 167 | 27,000 |
1998/06/08 | 170 | 180 | 170 | 180 | 8,000 |
1998/06/05 | 171 | 172 | 171 | 172 | 6,000 |
1998/06/04 | 170 | 170 | 170 | 170 | 6,000 |
1998/06/02 | 177 | 177 | 177 | 177 | 2,000 |
1998/06/01 | 175 | 175 | 170 | 170 | 8,000 |
1998/05/29 | 179 | 180 | 174 | 174 | 13,000 |
1998/05/28 | 175 | 175 | 165 | 165 | 30,000 |
1998/05/27 | 180 | 180 | 175 | 175 | 12,000 |
1998/05/26 | 207 | 207 | 190 | 190 | 21,000 |
1998/05/25 | 205 | 205 | 205 | 205 | 3,000 |
1998/05/22 | 193 | 200 | 191 | 200 | 9,000 |
1998/05/21 | 183 | 183 | 183 | 183 | 1,000 |
1998/05/20 | 175 | 181 | 175 | 181 | 4,000 |
1998/05/19 | 170 | 170 | 170 | 170 | 2,000 |
1998/05/18 | 170 | 170 | 170 | 170 | 2,000 |
1998/05/15 | 172 | 172 | 171 | 171 | 5,000 |
1998/05/12 | 175 | 185 | 174 | 185 | 6,000 |
1998/05/11 | 182 | 182 | 179 | 179 | 3,000 |
1998/05/08 | 175 | 177 | 175 | 177 | 10,000 |
1998/05/07 | 175 | 175 | 175 | 175 | 14,000 |
1998/05/06 | 185 | 185 | 175 | 175 | 12,000 |
1998/05/01 | 183 | 183 | 180 | 180 | 13,000 |
1998/04/30 | 194 | 194 | 184 | 184 | 3,000 |
1998/04/28 | 194 | 194 | 181 | 181 | 7,000 |
1998/04/27 | 199 | 199 | 185 | 194 | 8,000 |
1998/04/24 | 185 | 200 | 185 | 200 | 53,000 |
1998/04/23 | 185 | 185 | 185 | 185 | 4,000 |
1998/04/22 | 195 | 195 | 185 | 185 | 8,000 |
1998/04/21 | 190 | 205 | 190 | 195 | 7,000 |
1998/04/20 | 186 | 186 | 185 | 185 | 4,000 |
1998/04/17 | 185 | 190 | 185 | 190 | 9,000 |
1998/04/16 | 191 | 191 | 190 | 190 | 4,000 |
1998/04/15 | 190 | 200 | 187 | 200 | 10,000 |
1998/04/14 | 183 | 185 | 183 | 185 | 27,000 |
1998/04/13 | 190 | 197 | 181 | 195 | 11,000 |
1998/04/10 | 195 | 195 | 192 | 195 | 5,000 |
1998/04/09 | 191 | 195 | 190 | 195 | 4,000 |
1998/04/08 | 195 | 195 | 186 | 190 | 13,000 |
1998/04/07 | 188 | 189 | 185 | 185 | 16,000 |
1998/04/06 | 186 | 188 | 186 | 188 | 12,000 |
1998/04/03 | 156 | 177 | 156 | 170 | 29,000 |
1998/04/02 | 192 | 192 | 169 | 169 | 33,000 |
1998/04/01 | 190 | 196 | 180 | 196 | 18,000 |
1998/03/31 | 200 | 200 | 195 | 200 | 10,000 |
1998/03/30 | 202 | 208 | 200 | 200 | 11,000 |
1998/03/27 | 201 | 205 | 201 | 205 | 10,000 |
1998/03/26 | 205 | 210 | 200 | 200 | 25,000 |
1998/03/25 | 203 | 215 | 203 | 210 | 7,000 |
1998/03/24 | 220 | 220 | 200 | 201 | 16,000 |
1998/03/23 | 229 | 229 | 215 | 215 | 16,000 |
1998/03/20 | 231 | 231 | 220 | 220 | 29,000 |
1998/03/19 | 225 | 234 | 225 | 231 | 14,000 |
1998/03/18 | 239 | 244 | 230 | 230 | 23,000 |
1998/03/17 | 227 | 240 | 227 | 240 | 38,000 |
1998/03/16 | 221 | 226 | 220 | 225 | 33,000 |
1998/03/13 | 235 | 238 | 226 | 226 | 48,000 |
1998/03/12 | 225 | 250 | 220 | 238 | 299,000 |
1998/03/11 | 211 | 230 | 211 | 228 | 88,000 |
1998/03/10 | 213 | 217 | 211 | 215 | 79,000 |
1998/03/09 | 204 | 220 | 201 | 219 | 70,000 |
1998/03/06 | 200 | 204 | 199 | 204 | 38,000 |
1998/03/05 | 200 | 200 | 197 | 200 | 45,000 |
1998/03/04 | 201 | 204 | 199 | 200 | 23,000 |
1998/03/03 | 200 | 205 | 200 | 200 | 28,000 |
1998/03/02 | 197 | 200 | 197 | 198 | 33,000 |
1998/02/26 | 190 | 190 | 187 | 190 | 11,000 |
1998/02/25 | 185 | 189 | 181 | 185 | 15,000 |
1998/02/24 | 200 | 200 | 200 | 200 | 1,000 |
1998/02/23 | 201 | 202 | 201 | 202 | 3,000 |
1998/02/20 | 201 | 205 | 200 | 205 | 13,000 |
1998/02/18 | 200 | 200 | 200 | 200 | 1,000 |
1998/02/17 | 200 | 200 | 200 | 200 | 2,000 |
1998/02/16 | 210 | 210 | 192 | 202 | 7,000 |
1998/02/13 | 223 | 224 | 219 | 219 | 19,000 |
1998/02/12 | 230 | 230 | 220 | 224 | 13,000 |
1998/02/10 | 210 | 215 | 209 | 215 | 17,000 |
1998/02/09 | 200 | 209 | 195 | 200 | 61,000 |
1998/02/06 | 200 | 200 | 200 | 200 | 8,000 |
1998/02/05 | 195 | 200 | 195 | 200 | 3,000 |
1998/02/04 | 195 | 195 | 195 | 195 | 1,000 |
1998/02/03 | 185 | 200 | 185 | 200 | 6,000 |
1998/02/02 | 185 | 185 | 180 | 180 | 4,000 |
1998/01/30 | 200 | 202 | 185 | 185 | 42,000 |
1998/01/29 | 211 | 220 | 200 | 202 | 32,000 |
1998/01/28 | 198 | 205 | 195 | 205 | 32,000 |
1998/01/27 | 191 | 195 | 191 | 195 | 19,000 |
1998/01/26 | 180 | 210 | 180 | 195 | 43,000 |
1998/01/23 | 155 | 179 | 155 | 177 | 31,000 |
1998/01/22 | 153 | 160 | 153 | 160 | 13,000 |
1998/01/21 | 151 | 152 | 151 | 152 | 20,000 |
1998/01/20 | 145 | 150 | 136 | 136 | 20,000 |
1998/01/19 | 149 | 149 | 141 | 142 | 27,000 |
1998/01/16 | 137 | 137 | 131 | 137 | 12,000 |
1998/01/14 | 137 | 137 | 137 | 137 | 5,000 |
1998/01/13 | 130 | 130 | 125 | 130 | 17,000 |
1998/01/12 | 131 | 136 | 131 | 136 | 7,000 |
1998/01/08 | 131 | 136 | 131 | 136 | 8,000 |
1998/01/07 | 132 | 132 | 132 | 132 | 2,000 |
1998/01/06 | 131 | 131 | 131 | 131 | 5,000 |
1998/01/05 | 144 | 144 | 144 | 144 | 1,000 |