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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 130 | 127 | 127 | 7,000 |
2001/12/27 | 119 | 119 | 118 | 118 | 11,000 |
2001/12/26 | 118 | 119 | 117 | 118 | 12,000 |
2001/12/25 | 114 | 117 | 114 | 117 | 9,000 |
2001/12/21 | 112 | 114 | 110 | 114 | 14,000 |
2001/12/20 | 101 | 110 | 101 | 109 | 60,000 |
2001/12/19 | 105 | 106 | 101 | 102 | 54,000 |
2001/12/18 | 105 | 107 | 105 | 106 | 57,000 |
2001/12/17 | 105 | 109 | 105 | 106 | 44,000 |
2001/12/14 | 101 | 112 | 101 | 112 | 126,000 |
2001/12/13 | 129 | 130 | 115 | 121 | 53,000 |
2001/12/12 | 130 | 134 | 127 | 134 | 46,000 |
2001/12/11 | 131 | 140 | 131 | 139 | 41,000 |
2001/12/10 | 139 | 139 | 137 | 138 | 19,000 |
2001/12/07 | 140 | 140 | 139 | 140 | 24,000 |
2001/12/06 | 144 | 145 | 141 | 143 | 13,000 |
2001/12/05 | 143 | 143 | 140 | 140 | 27,000 |
2001/12/04 | 141 | 143 | 139 | 143 | 21,000 |
2001/12/03 | 139 | 148 | 138 | 144 | 17,000 |
2001/11/30 | 145 | 145 | 140 | 140 | 11,000 |
2001/11/29 | 146 | 148 | 145 | 145 | 26,000 |
2001/11/28 | 148 | 148 | 146 | 147 | 12,000 |
2001/11/27 | 147 | 149 | 146 | 149 | 8,000 |
2001/11/26 | 145 | 146 | 145 | 146 | 26,000 |
2001/11/22 | 144 | 145 | 143 | 145 | 19,000 |
2001/11/21 | 142 | 143 | 142 | 143 | 4,000 |
2001/11/20 | 142 | 142 | 141 | 141 | 17,000 |
2001/11/19 | 142 | 144 | 141 | 141 | 10,000 |
2001/11/16 | 146 | 146 | 140 | 140 | 21,000 |
2001/11/15 | 145 | 145 | 144 | 145 | 17,000 |
2001/11/14 | 145 | 147 | 145 | 145 | 29,000 |
2001/11/13 | 144 | 145 | 141 | 144 | 11,000 |
2001/11/12 | 139 | 144 | 139 | 144 | 24,000 |
2001/11/09 | 145 | 145 | 145 | 145 | 18,000 |
2001/11/08 | 148 | 149 | 145 | 148 | 15,000 |
2001/11/07 | 148 | 149 | 147 | 149 | 27,000 |
2001/11/06 | 147 | 148 | 146 | 148 | 13,000 |
2001/11/05 | 145 | 145 | 143 | 145 | 18,000 |
2001/11/02 | 142 | 145 | 139 | 145 | 39,000 |
2001/11/01 | 148 | 148 | 139 | 139 | 31,000 |
2001/10/31 | 145 | 148 | 145 | 148 | 18,000 |
2001/10/30 | 148 | 148 | 145 | 148 | 35,000 |
2001/10/29 | 152 | 153 | 150 | 150 | 21,000 |
2001/10/26 | 148 | 152 | 148 | 152 | 37,000 |
2001/10/25 | 145 | 147 | 143 | 147 | 57,000 |
2001/10/24 | 143 | 144 | 142 | 144 | 27,000 |
2001/10/23 | 141 | 145 | 140 | 144 | 39,000 |
2001/10/22 | 136 | 142 | 136 | 140 | 39,000 |
2001/10/19 | 146 | 146 | 140 | 140 | 15,000 |
2001/10/18 | 139 | 142 | 136 | 141 | 22,000 |
2001/10/17 | 146 | 148 | 146 | 147 | 8,000 |
2001/10/16 | 146 | 149 | 146 | 149 | 11,000 |
2001/10/15 | 147 | 148 | 145 | 145 | 24,000 |
2001/10/12 | 146 | 146 | 145 | 146 | 35,000 |
2001/10/11 | 147 | 147 | 142 | 144 | 57,000 |
2001/10/10 | 146 | 146 | 143 | 146 | 33,000 |
2001/10/09 | 140 | 141 | 140 | 141 | 25,000 |
2001/10/05 | 139 | 144 | 139 | 139 | 68,000 |
2001/10/04 | 140 | 143 | 139 | 139 | 85,000 |
2001/10/03 | 140 | 144 | 139 | 139 | 106,000 |
2001/10/02 | 140 | 140 | 137 | 139 | 62,000 |
2001/10/01 | 140 | 140 | 136 | 137 | 68,000 |
2001/09/28 | 138 | 142 | 136 | 141 | 39,000 |
2001/09/27 | 135 | 136 | 133 | 136 | 35,000 |
2001/09/26 | 139 | 139 | 136 | 136 | 66,000 |
2001/09/25 | 141 | 143 | 138 | 139 | 28,000 |
2001/09/21 | 135 | 138 | 133 | 138 | 31,000 |
2001/09/20 | 147 | 147 | 137 | 137 | 32,000 |
2001/09/19 | 133 | 143 | 133 | 138 | 20,000 |
2001/09/18 | 138 | 142 | 138 | 140 | 24,000 |
2001/09/17 | 135 | 136 | 133 | 136 | 37,000 |
2001/09/14 | 148 | 148 | 138 | 145 | 58,000 |
2001/09/13 | 132 | 135 | 131 | 133 | 36,000 |
2001/09/12 | 130 | 141 | 130 | 135 | 72,000 |
2001/09/11 | 144 | 145 | 139 | 144 | 29,000 |
2001/09/10 | 142 | 144 | 140 | 144 | 32,000 |
2001/09/07 | 151 | 151 | 148 | 150 | 30,000 |
2001/09/06 | 155 | 155 | 150 | 152 | 12,000 |
2001/09/05 | 148 | 150 | 148 | 149 | 16,000 |
2001/09/04 | 158 | 158 | 145 | 152 | 47,000 |
2001/09/03 | 160 | 162 | 148 | 148 | 29,000 |
2001/08/31 | 164 | 166 | 160 | 160 | 39,000 |
2001/08/30 | 171 | 171 | 166 | 166 | 24,000 |
2001/08/29 | 168 | 169 | 165 | 166 | 23,000 |
2001/08/28 | 167 | 173 | 165 | 165 | 53,000 |
2001/08/27 | 164 | 168 | 164 | 165 | 26,000 |
2001/08/24 | 168 | 168 | 164 | 164 | 27,000 |
2001/08/23 | 168 | 168 | 162 | 162 | 39,000 |
2001/08/22 | 168 | 168 | 161 | 162 | 23,000 |
2001/08/21 | 167 | 168 | 165 | 168 | 23,000 |
2001/08/20 | 170 | 170 | 167 | 167 | 28,000 |
2001/08/17 | 168 | 170 | 167 | 167 | 38,000 |
2001/08/16 | 177 | 177 | 167 | 167 | 44,000 |
2001/08/15 | 181 | 181 | 167 | 167 | 39,000 |
2001/08/14 | 178 | 178 | 166 | 166 | 24,000 |
2001/08/13 | 166 | 171 | 166 | 170 | 20,000 |
2001/08/10 | 185 | 185 | 174 | 175 | 32,000 |
2001/08/09 | 180 | 180 | 176 | 176 | 15,000 |
2001/08/08 | 179 | 180 | 178 | 179 | 17,000 |
2001/08/07 | 178 | 180 | 178 | 179 | 13,000 |
2001/08/06 | 178 | 193 | 177 | 188 | 26,000 |
2001/08/03 | 180 | 180 | 178 | 178 | 15,000 |
2001/08/02 | 180 | 180 | 175 | 180 | 30,000 |
2001/08/01 | 176 | 178 | 175 | 178 | 17,000 |
2001/07/31 | 178 | 178 | 177 | 178 | 15,000 |
2001/07/30 | 178 | 178 | 176 | 177 | 8,000 |
2001/07/27 | 187 | 187 | 178 | 178 | 17,000 |
2001/07/26 | 178 | 180 | 177 | 177 | 12,000 |
2001/07/25 | 185 | 185 | 176 | 177 | 17,000 |
2001/07/24 | 180 | 180 | 170 | 175 | 28,000 |
2001/07/23 | 180 | 184 | 174 | 180 | 16,000 |
2001/07/19 | 183 | 184 | 180 | 184 | 50,000 |
2001/07/18 | 185 | 188 | 184 | 184 | 17,000 |
2001/07/17 | 189 | 189 | 185 | 188 | 14,000 |
2001/07/16 | 189 | 189 | 189 | 189 | 2,000 |
2001/07/13 | 185 | 185 | 182 | 182 | 15,000 |
2001/07/12 | 189 | 190 | 183 | 190 | 13,000 |
2001/07/11 | 185 | 187 | 185 | 187 | 12,000 |
2001/07/10 | 198 | 199 | 185 | 194 | 20,000 |
2001/07/09 | 192 | 192 | 182 | 183 | 21,000 |
2001/07/06 | 197 | 197 | 193 | 193 | 22,000 |
2001/07/05 | 199 | 199 | 192 | 192 | 13,000 |
2001/07/04 | 202 | 202 | 200 | 202 | 22,000 |
2001/07/03 | 202 | 202 | 196 | 202 | 21,000 |
2001/07/02 | 201 | 203 | 197 | 197 | 38,000 |
2001/06/29 | 197 | 201 | 197 | 199 | 21,000 |
2001/06/28 | 200 | 200 | 196 | 196 | 22,000 |
2001/06/27 | 200 | 201 | 196 | 196 | 33,000 |
2001/06/26 | 200 | 200 | 195 | 200 | 46,000 |
2001/06/25 | 200 | 200 | 199 | 200 | 12,000 |
2001/06/22 | 190 | 194 | 190 | 194 | 32,000 |
2001/06/21 | 185 | 189 | 185 | 189 | 19,000 |
2001/06/20 | 188 | 188 | 185 | 186 | 12,000 |
2001/06/19 | 190 | 190 | 185 | 188 | 13,000 |
2001/06/18 | 200 | 200 | 188 | 190 | 14,000 |
2001/06/15 | 192 | 194 | 190 | 194 | 25,000 |
2001/06/14 | 194 | 195 | 193 | 195 | 20,000 |
2001/06/13 | 194 | 194 | 193 | 193 | 4,000 |
2001/06/12 | 200 | 200 | 194 | 194 | 12,000 |
2001/06/11 | 198 | 198 | 193 | 193 | 12,000 |
2001/06/08 | 197 | 198 | 196 | 198 | 88,000 |
2001/06/07 | 198 | 198 | 190 | 190 | 22,000 |
2001/06/06 | 199 | 199 | 198 | 198 | 4,000 |
2001/06/05 | 195 | 195 | 190 | 190 | 15,000 |
2001/06/04 | 192 | 193 | 191 | 191 | 17,000 |
2001/06/01 | 197 | 197 | 192 | 192 | 24,000 |
2001/05/31 | 200 | 200 | 196 | 198 | 39,000 |
2001/05/30 | 201 | 202 | 200 | 200 | 25,000 |
2001/05/29 | 200 | 203 | 200 | 200 | 48,000 |
2001/05/28 | 211 | 211 | 202 | 202 | 32,000 |
2001/05/25 | 212 | 215 | 211 | 215 | 39,000 |
2001/05/24 | 213 | 215 | 211 | 214 | 53,000 |
2001/05/23 | 216 | 218 | 213 | 213 | 46,000 |
2001/05/22 | 215 | 215 | 210 | 212 | 33,000 |
2001/05/21 | 215 | 218 | 207 | 213 | 22,000 |
2001/05/18 | 210 | 220 | 210 | 214 | 50,000 |
2001/05/17 | 210 | 215 | 207 | 215 | 89,000 |
2001/05/16 | 205 | 220 | 205 | 220 | 68,000 |
2001/05/15 | 201 | 205 | 201 | 201 | 28,000 |
2001/05/14 | 200 | 210 | 200 | 206 | 57,000 |
2001/05/11 | 210 | 220 | 206 | 220 | 108,000 |
2001/05/10 | 200 | 203 | 200 | 200 | 35,000 |
2001/05/09 | 200 | 206 | 199 | 206 | 67,000 |
2001/05/08 | 210 | 215 | 199 | 210 | 69,000 |
2001/05/07 | 219 | 220 | 215 | 215 | 42,000 |
2001/05/02 | 228 | 229 | 220 | 226 | 143,000 |
2001/05/01 | 210 | 229 | 210 | 229 | 222,000 |
2001/04/27 | 211 | 214 | 206 | 209 | 112,000 |
2001/04/26 | 205 | 215 | 205 | 215 | 169,000 |
2001/04/25 | 200 | 216 | 200 | 214 | 309,000 |
2001/04/24 | 192 | 197 | 189 | 196 | 72,000 |
2001/04/23 | 192 | 198 | 192 | 195 | 59,000 |
2001/04/20 | 197 | 200 | 190 | 194 | 90,000 |
2001/04/19 | 185 | 202 | 185 | 202 | 178,000 |
2001/04/18 | 188 | 189 | 185 | 188 | 38,000 |
2001/04/17 | 185 | 188 | 182 | 188 | 58,000 |
2001/04/16 | 183 | 183 | 180 | 181 | 38,000 |
2001/04/13 | 177 | 180 | 177 | 178 | 27,000 |
2001/04/12 | 178 | 181 | 178 | 179 | 18,000 |
2001/04/11 | 184 | 184 | 177 | 183 | 44,000 |
2001/04/10 | 180 | 180 | 175 | 176 | 38,000 |
2001/04/09 | 179 | 179 | 175 | 177 | 16,000 |
2001/04/06 | 186 | 187 | 180 | 180 | 44,000 |
2001/04/05 | 185 | 188 | 182 | 187 | 51,000 |
2001/04/04 | 179 | 185 | 175 | 185 | 87,000 |
2001/04/03 | 175 | 177 | 171 | 177 | 33,000 |
2001/04/02 | 174 | 180 | 173 | 180 | 18,000 |
2001/03/30 | 182 | 182 | 175 | 175 | 32,000 |
2001/03/29 | 180 | 180 | 171 | 172 | 55,000 |
2001/03/28 | 188 | 188 | 178 | 178 | 56,000 |
2001/03/27 | 188 | 198 | 187 | 188 | 160,000 |
2001/03/26 | 165 | 210 | 163 | 185 | 171,000 |
2001/03/23 | 159 | 163 | 155 | 160 | 45,000 |
2001/03/22 | 161 | 164 | 157 | 163 | 35,000 |
2001/03/21 | 151 | 165 | 151 | 165 | 36,000 |
2001/03/19 | 159 | 160 | 155 | 155 | 17,000 |
2001/03/16 | 155 | 155 | 155 | 155 | 19,000 |
2001/03/15 | 154 | 154 | 154 | 154 | 10,000 |
2001/03/14 | 157 | 157 | 154 | 154 | 4,000 |
2001/03/13 | 159 | 159 | 153 | 157 | 29,000 |
2001/03/12 | 155 | 160 | 154 | 155 | 28,000 |
2001/03/09 | 159 | 159 | 154 | 155 | 34,000 |
2001/03/08 | 157 | 157 | 152 | 157 | 17,000 |
2001/03/07 | 159 | 159 | 150 | 151 | 30,000 |
2001/03/06 | 149 | 150 | 149 | 150 | 7,000 |
2001/03/05 | 154 | 159 | 150 | 158 | 8,000 |
2001/03/02 | 160 | 160 | 156 | 156 | 8,000 |
2001/03/01 | 155 | 160 | 151 | 160 | 51,000 |
2001/02/28 | 159 | 159 | 154 | 154 | 33,000 |
2001/02/27 | 158 | 163 | 157 | 158 | 37,000 |
2001/02/26 | 159 | 164 | 150 | 164 | 51,000 |
2001/02/23 | 145 | 155 | 145 | 150 | 43,000 |
2001/02/22 | 149 | 155 | 149 | 155 | 42,000 |
2001/02/21 | 147 | 149 | 146 | 149 | 32,000 |
2001/02/20 | 147 | 147 | 145 | 146 | 19,000 |
2001/02/19 | 145 | 147 | 142 | 142 | 13,000 |
2001/02/16 | 145 | 145 | 142 | 142 | 8,000 |
2001/02/15 | 147 | 147 | 146 | 146 | 25,000 |
2001/02/14 | 140 | 140 | 140 | 140 | 9,000 |
2001/02/13 | 140 | 140 | 139 | 140 | 4,000 |
2001/02/09 | 140 | 140 | 137 | 137 | 4,000 |
2001/02/08 | 139 | 139 | 136 | 136 | 9,000 |
2001/02/07 | 145 | 145 | 136 | 136 | 24,000 |
2001/02/06 | 135 | 136 | 135 | 135 | 7,000 |
2001/02/05 | 140 | 140 | 137 | 137 | 7,000 |
2001/02/02 | 140 | 140 | 137 | 137 | 8,000 |
2001/02/01 | 138 | 139 | 137 | 139 | 8,000 |
2001/01/31 | 140 | 140 | 138 | 139 | 7,000 |
2001/01/30 | 138 | 140 | 137 | 138 | 18,000 |
2001/01/29 | 140 | 140 | 138 | 140 | 6,000 |
2001/01/26 | 140 | 140 | 136 | 136 | 8,000 |
2001/01/25 | 141 | 141 | 140 | 140 | 5,000 |
2001/01/24 | 133 | 138 | 133 | 138 | 44,000 |
2001/01/23 | 141 | 143 | 141 | 143 | 8,000 |
2001/01/22 | 147 | 147 | 143 | 143 | 10,000 |
2001/01/19 | 144 | 144 | 138 | 139 | 17,000 |
2001/01/18 | 143 | 145 | 141 | 141 | 8,000 |
2001/01/17 | 136 | 144 | 135 | 144 | 24,000 |
2001/01/16 | 143 | 143 | 140 | 140 | 11,000 |
2001/01/15 | 140 | 140 | 134 | 134 | 8,000 |
2001/01/12 | 132 | 136 | 132 | 135 | 33,000 |
2001/01/11 | 136 | 139 | 135 | 139 | 21,000 |
2001/01/10 | 142 | 142 | 135 | 140 | 15,000 |
2001/01/09 | 135 | 135 | 135 | 135 | 8,000 |
2001/01/05 | 139 | 139 | 138 | 138 | 13,000 |
2001/01/04 | 144 | 144 | 134 | 134 | 30,000 |