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 |
|---|---|---|---|---|---|
| 2005/12/30 | 445 | 445 | 440 | 440 | 36,000 |
| 2005/12/29 | 447 | 454 | 444 | 444 | 99,000 |
| 2005/12/28 | 444 | 448 | 442 | 448 | 71,000 |
| 2005/12/27 | 439 | 443 | 436 | 440 | 57,000 |
| 2005/12/26 | 449 | 457 | 440 | 442 | 261,000 |
| 2005/12/22 | 429 | 450 | 429 | 445 | 306,000 |
| 2005/12/21 | 429 | 429 | 422 | 426 | 68,000 |
| 2005/12/20 | 427 | 427 | 422 | 427 | 41,000 |
| 2005/12/19 | 424 | 429 | 420 | 424 | 61,000 |
| 2005/12/16 | 436 | 436 | 420 | 423 | 80,000 |
| 2005/12/15 | 437 | 439 | 432 | 432 | 34,000 |
| 2005/12/14 | 435 | 439 | 433 | 436 | 75,000 |
| 2005/12/13 | 438 | 438 | 431 | 434 | 69,000 |
| 2005/12/12 | 437 | 441 | 434 | 439 | 82,000 |
| 2005/12/09 | 438 | 438 | 432 | 433 | 80,000 |
| 2005/12/08 | 430 | 439 | 430 | 435 | 73,000 |
| 2005/12/07 | 431 | 436 | 431 | 433 | 71,000 |
| 2005/12/06 | 440 | 441 | 429 | 430 | 195,000 |
| 2005/12/05 | 445 | 447 | 436 | 440 | 122,000 |
| 2005/12/02 | 449 | 449 | 444 | 444 | 36,000 |
| 2005/12/01 | 446 | 448 | 442 | 448 | 56,000 |
| 2005/11/30 | 448 | 448 | 443 | 443 | 61,000 |
| 2005/11/29 | 438 | 444 | 436 | 443 | 97,000 |
| 2005/11/28 | 427 | 432 | 427 | 431 | 101,000 |
| 2005/11/25 | 429 | 429 | 424 | 425 | 60,000 |
| 2005/11/24 | 433 | 434 | 427 | 428 | 64,000 |
| 2005/11/22 | 439 | 439 | 426 | 428 | 85,000 |
| 2005/11/21 | 431 | 431 | 429 | 429 | 68,000 |
| 2005/11/18 | 434 | 438 | 433 | 433 | 63,000 |
| 2005/11/17 | 437 | 437 | 427 | 433 | 115,000 |
| 2005/11/16 | 428 | 430 | 424 | 430 | 63,000 |
| 2005/11/15 | 441 | 441 | 430 | 432 | 101,000 |
| 2005/11/14 | 442 | 445 | 441 | 442 | 62,000 |
| 2005/11/11 | 438 | 446 | 438 | 441 | 59,000 |
| 2005/11/10 | 445 | 447 | 438 | 438 | 111,000 |
| 2005/11/09 | 453 | 454 | 444 | 445 | 123,000 |
| 2005/11/08 | 457 | 458 | 448 | 451 | 97,000 |
| 2005/11/07 | 450 | 458 | 443 | 454 | 197,000 |
| 2005/11/04 | 451 | 454 | 446 | 449 | 126,000 |
| 2005/11/02 | 461 | 463 | 450 | 450 | 132,000 |
| 2005/11/01 | 461 | 462 | 457 | 460 | 70,000 |
| 2005/10/31 | 455 | 463 | 455 | 456 | 120,000 |
| 2005/10/28 | 455 | 455 | 446 | 452 | 72,000 |
| 2005/10/27 | 446 | 452 | 445 | 451 | 73,000 |
| 2005/10/26 | 445 | 454 | 445 | 448 | 88,000 |
| 2005/10/25 | 455 | 455 | 438 | 449 | 96,000 |
| 2005/10/24 | 457 | 457 | 448 | 450 | 101,000 |
| 2005/10/21 | 451 | 458 | 448 | 456 | 105,000 |
| 2005/10/20 | 460 | 462 | 454 | 457 | 199,000 |
| 2005/10/19 | 445 | 455 | 441 | 455 | 230,000 |
| 2005/10/18 | 443 | 452 | 443 | 446 | 165,000 |
| 2005/10/17 | 461 | 463 | 446 | 448 | 366,000 |
| 2005/10/14 | 473 | 474 | 448 | 461 | 427,000 |
| 2005/10/13 | 486 | 489 | 462 | 473 | 752,000 |
| 2005/10/12 | 482 | 509 | 482 | 496 | 1,100,000 |
| 2005/10/11 | 480 | 494 | 474 | 478 | 660,000 |
| 2005/10/07 | 445 | 478 | 435 | 475 | 774,000 |
| 2005/10/06 | 452 | 470 | 445 | 445 | 1,216,000 |
| 2005/10/05 | 434 | 456 | 431 | 447 | 1,557,000 |
| 2005/10/04 | 425 | 435 | 420 | 429 | 481,000 |
| 2005/10/03 | 422 | 422 | 410 | 420 | 151,000 |
| 2005/09/30 | 428 | 428 | 415 | 423 | 191,000 |
| 2005/09/29 | 411 | 423 | 409 | 423 | 202,000 |
| 2005/09/28 | 419 | 419 | 412 | 415 | 87,000 |
| 2005/09/27 | 420 | 420 | 413 | 420 | 59,000 |
| 2005/09/26 | 414 | 419 | 413 | 419 | 73,000 |
| 2005/09/22 | 407 | 415 | 407 | 415 | 110,000 |
| 2005/09/21 | 415 | 420 | 400 | 420 | 196,000 |
| 2005/09/20 | 419 | 420 | 415 | 420 | 207,000 |
| 2005/09/16 | 425 | 427 | 417 | 419 | 231,000 |
| 2005/09/15 | 430 | 431 | 426 | 431 | 911,000 |
| 2005/09/14 | 421 | 431 | 418 | 429 | 588,000 |
| 2005/09/13 | 413 | 429 | 406 | 425 | 846,000 |
| 2005/09/12 | 421 | 421 | 414 | 415 | 97,000 |
| 2005/09/09 | 414 | 425 | 408 | 421 | 1,264,000 |
| 2005/09/08 | 415 | 415 | 402 | 412 | 347,000 |
| 2005/09/07 | 429 | 432 | 415 | 415 | 2,621,000 |
| 2005/09/06 | 413 | 413 | 404 | 410 | 256,000 |
| 2005/09/05 | 412 | 416 | 403 | 416 | 150,000 |
| 2005/09/02 | 411 | 416 | 408 | 415 | 324,000 |
| 2005/09/01 | 402 | 420 | 402 | 416 | 2,245,000 |
| 2005/08/31 | 403 | 406 | 400 | 401 | 445,000 |
| 2005/08/30 | 395 | 410 | 394 | 405 | 1,733,000 |
| 2005/08/29 | 390 | 392 | 385 | 392 | 131,000 |
| 2005/08/26 | 385 | 390 | 385 | 390 | 94,000 |
| 2005/08/25 | 388 | 388 | 384 | 384 | 53,000 |
| 2005/08/24 | 387 | 389 | 384 | 388 | 86,000 |
| 2005/08/23 | 386 | 389 | 383 | 386 | 93,000 |
| 2005/08/22 | 383 | 386 | 382 | 386 | 67,000 |
| 2005/08/19 | 380 | 384 | 379 | 382 | 77,000 |
| 2005/08/18 | 380 | 381 | 375 | 381 | 74,000 |
| 2005/08/17 | 381 | 383 | 375 | 380 | 75,000 |
| 2005/08/16 | 382 | 383 | 377 | 380 | 89,000 |
| 2005/08/15 | 380 | 383 | 380 | 382 | 75,000 |
| 2005/08/12 | 383 | 384 | 377 | 379 | 264,000 |
| 2005/08/11 | 386 | 388 | 380 | 383 | 305,000 |
| 2005/08/10 | 391 | 396 | 380 | 396 | 343,000 |
| 2005/08/09 | 381 | 391 | 381 | 390 | 93,000 |
| 2005/08/08 | 376 | 380 | 361 | 380 | 151,000 |
| 2005/08/05 | 384 | 387 | 380 | 382 | 146,000 |
| 2005/08/04 | 390 | 390 | 378 | 383 | 187,000 |
| 2005/08/03 | 383 | 400 | 382 | 388 | 784,000 |
| 2005/08/02 | 381 | 381 | 376 | 380 | 74,000 |
| 2005/08/01 | 383 | 385 | 380 | 382 | 73,000 |
| 2005/07/29 | 384 | 384 | 380 | 382 | 67,000 |
| 2005/07/28 | 383 | 383 | 379 | 383 | 61,000 |
| 2005/07/27 | 377 | 380 | 375 | 380 | 52,000 |
| 2005/07/26 | 376 | 378 | 374 | 378 | 67,000 |
| 2005/07/25 | 373 | 383 | 372 | 381 | 128,000 |
| 2005/07/22 | 373 | 373 | 369 | 373 | 44,000 |
| 2005/07/21 | 375 | 375 | 372 | 373 | 30,000 |
| 2005/07/20 | 372 | 374 | 370 | 372 | 30,000 |
| 2005/07/19 | 371 | 373 | 370 | 370 | 23,000 |
| 2005/07/15 | 373 | 373 | 371 | 372 | 22,000 |
| 2005/07/14 | 371 | 372 | 368 | 372 | 34,000 |
| 2005/07/13 | 370 | 371 | 365 | 371 | 94,000 |
| 2005/07/12 | 378 | 378 | 370 | 371 | 67,000 |
| 2005/07/11 | 373 | 376 | 373 | 375 | 59,000 |
| 2005/07/08 | 370 | 373 | 369 | 371 | 59,000 |
| 2005/07/07 | 373 | 374 | 370 | 373 | 70,000 |
| 2005/07/06 | 371 | 374 | 370 | 373 | 32,000 |
| 2005/07/05 | 374 | 376 | 369 | 370 | 62,000 |
| 2005/07/04 | 371 | 374 | 369 | 374 | 45,000 |
| 2005/07/01 | 367 | 372 | 366 | 370 | 45,000 |
| 2005/06/30 | 371 | 372 | 370 | 370 | 49,000 |
| 2005/06/29 | 376 | 377 | 373 | 373 | 107,000 |
| 2005/06/28 | 369 | 372 | 362 | 372 | 106,000 |
| 2005/06/27 | 371 | 373 | 368 | 370 | 122,000 |
| 2005/06/24 | 379 | 379 | 370 | 377 | 219,000 |
| 2005/06/23 | 387 | 387 | 383 | 383 | 98,000 |
| 2005/06/22 | 384 | 387 | 381 | 387 | 235,000 |
| 2005/06/21 | 387 | 389 | 385 | 387 | 92,000 |
| 2005/06/20 | 389 | 390 | 384 | 390 | 82,000 |
| 2005/06/17 | 389 | 390 | 384 | 389 | 203,000 |
| 2005/06/16 | 385 | 391 | 383 | 390 | 198,000 |
| 2005/06/15 | 383 | 386 | 378 | 386 | 153,000 |
| 2005/06/14 | 390 | 390 | 381 | 384 | 86,000 |
| 2005/06/13 | 381 | 393 | 381 | 389 | 379,000 |
| 2005/06/10 | 373 | 380 | 373 | 380 | 207,000 |
| 2005/06/09 | 376 | 376 | 370 | 373 | 112,000 |
| 2005/06/08 | 377 | 378 | 373 | 374 | 150,000 |
| 2005/06/07 | 377 | 384 | 375 | 382 | 666,000 |
| 2005/06/06 | 370 | 373 | 366 | 373 | 182,000 |
| 2005/06/03 | 374 | 375 | 368 | 370 | 211,000 |
| 2005/06/02 | 376 | 379 | 367 | 375 | 230,000 |
| 2005/06/01 | 374 | 380 | 364 | 377 | 230,000 |
| 2005/05/31 | 368 | 371 | 366 | 371 | 119,000 |
| 2005/05/30 | 364 | 367 | 362 | 367 | 263,000 |
| 2005/05/27 | 370 | 375 | 367 | 368 | 205,000 |
| 2005/05/26 | 364 | 375 | 362 | 370 | 448,000 |
| 2005/05/25 | 404 | 404 | 376 | 379 | 1,510,000 |
| 2005/05/24 | 382 | 407 | 382 | 399 | 2,335,000 |
| 2005/05/23 | 365 | 384 | 365 | 382 | 257,000 |
| 2005/05/20 | 385 | 385 | 369 | 372 | 126,000 |
| 2005/05/19 | 380 | 382 | 372 | 380 | 162,000 |
| 2005/05/18 | 366 | 373 | 363 | 370 | 178,000 |
| 2005/05/17 | 380 | 385 | 359 | 365 | 598,000 |
| 2005/05/16 | 392 | 394 | 376 | 376 | 308,000 |
| 2005/05/13 | 400 | 402 | 395 | 400 | 140,000 |
| 2005/05/12 | 403 | 405 | 398 | 400 | 102,000 |
| 2005/05/11 | 401 | 408 | 400 | 405 | 152,000 |
| 2005/05/10 | 416 | 416 | 407 | 411 | 241,000 |
| 2005/05/09 | 413 | 420 | 410 | 417 | 536,000 |
| 2005/05/06 | 399 | 412 | 398 | 410 | 435,000 |
| 2005/05/02 | 396 | 399 | 391 | 399 | 260,000 |
| 2005/04/28 | 395 | 400 | 385 | 395 | 302,000 |
| 2005/04/27 | 396 | 396 | 390 | 393 | 325,000 |
| 2005/04/26 | 412 | 412 | 395 | 400 | 708,000 |
| 2005/04/25 | 392 | 424 | 392 | 407 | 980,000 |
| 2005/04/22 | 390 | 400 | 385 | 393 | 630,000 |
| 2005/04/21 | 379 | 389 | 372 | 382 | 627,000 |
| 2005/04/20 | 390 | 397 | 386 | 390 | 349,000 |
| 2005/04/19 | 377 | 388 | 372 | 387 | 1,083,000 |
| 2005/04/18 | 393 | 396 | 375 | 375 | 1,344,000 |
| 2005/04/15 | 402 | 407 | 400 | 403 | 825,000 |
| 2005/04/14 | 398 | 407 | 395 | 407 | 861,000 |
| 2005/04/13 | 403 | 408 | 401 | 407 | 957,000 |
| 2005/04/12 | 414 | 417 | 396 | 407 | 2,938,000 |
| 2005/04/11 | 421 | 422 | 415 | 418 | 895,000 |
| 2005/04/08 | 421 | 428 | 411 | 428 | 2,144,000 |
| 2005/04/07 | 428 | 428 | 420 | 426 | 2,513,000 |
| 2005/04/06 | 434 | 435 | 426 | 430 | 2,230,000 |
| 2005/04/05 | 433 | 437 | 428 | 434 | 5,413,000 |
| 2005/04/04 | 419 | 436 | 419 | 433 | 16,999,000 |
| 2005/04/01 | 413 | 425 | 410 | 423 | 6,999,000 |
| 2005/03/31 | 403 | 416 | 401 | 416 | 7,209,000 |
| 2005/03/30 | 404 | 406 | 370 | 396 | 10,109,000 |
| 2005/03/29 | 416 | 427 | 411 | 414 | 6,299,000 |
| 2005/03/28 | 410 | 422 | 406 | 417 | 4,285,000 |
| 2005/03/25 | 415 | 421 | 404 | 411 | 6,595,000 |
| 2005/03/24 | 407 | 420 | 401 | 411 | 13,550,000 |
| 2005/03/23 | 392 | 400 | 384 | 398 | 2,236,000 |
| 2005/03/22 | 396 | 398 | 390 | 392 | 1,509,000 |
| 2005/03/18 | 396 | 404 | 388 | 394 | 5,431,000 |
| 2005/03/17 | 380 | 401 | 378 | 396 | 13,008,000 |
| 2005/03/16 | 373 | 392 | 365 | 385 | 16,903,000 |
| 2005/03/15 | 337 | 380 | 335 | 374 | 17,750,000 |
| 2005/03/14 | 302 | 344 | 302 | 338 | 7,183,000 |
| 2005/03/11 | 299 | 305 | 297 | 300 | 495,000 |
| 2005/03/10 | 300 | 300 | 295 | 296 | 346,000 |
| 2005/03/09 | 304 | 305 | 295 | 299 | 869,000 |
| 2005/03/08 | 291 | 323 | 289 | 302 | 7,422,000 |
| 2005/03/07 | 288 | 293 | 288 | 290 | 300,000 |
| 2005/03/04 | 286 | 287 | 284 | 286 | 164,000 |
| 2005/03/03 | 291 | 291 | 285 | 286 | 249,000 |
| 2005/03/02 | 294 | 294 | 287 | 289 | 263,000 |
| 2005/03/01 | 286 | 293 | 284 | 293 | 595,000 |
| 2005/02/28 | 288 | 288 | 284 | 284 | 152,000 |
| 2005/02/25 | 288 | 288 | 282 | 286 | 217,000 |
| 2005/02/24 | 276 | 289 | 276 | 288 | 439,000 |
| 2005/02/23 | 274 | 276 | 274 | 275 | 98,000 |
| 2005/02/22 | 278 | 279 | 276 | 277 | 93,000 |
| 2005/02/21 | 275 | 279 | 275 | 278 | 93,000 |
| 2005/02/18 | 275 | 279 | 271 | 275 | 223,000 |
| 2005/02/17 | 279 | 280 | 276 | 280 | 152,000 |
| 2005/02/16 | 284 | 285 | 276 | 280 | 333,000 |
| 2005/02/15 | 285 | 288 | 283 | 285 | 299,000 |
| 2005/02/14 | 287 | 290 | 282 | 283 | 679,000 |
| 2005/02/10 | 290 | 304 | 285 | 286 | 6,126,000 |
| 2005/02/09 | 286 | 286 | 279 | 280 | 656,000 |
| 2005/02/08 | 278 | 279 | 275 | 276 | 157,000 |
| 2005/02/07 | 274 | 277 | 274 | 275 | 169,000 |
| 2005/02/04 | 276 | 276 | 272 | 274 | 144,000 |
| 2005/02/03 | 279 | 279 | 276 | 278 | 109,000 |
| 2005/02/02 | 277 | 278 | 274 | 277 | 196,000 |
| 2005/02/01 | 282 | 284 | 274 | 276 | 394,000 |
| 2005/01/31 | 271 | 278 | 271 | 278 | 293,000 |
| 2005/01/28 | 275 | 275 | 269 | 271 | 187,000 |
| 2005/01/27 | 275 | 275 | 272 | 274 | 110,000 |
| 2005/01/26 | 274 | 275 | 272 | 273 | 158,000 |
| 2005/01/25 | 276 | 276 | 270 | 273 | 192,000 |
| 2005/01/24 | 277 | 279 | 271 | 273 | 235,000 |
| 2005/01/21 | 265 | 276 | 264 | 275 | 387,000 |
| 2005/01/20 | 275 | 276 | 266 | 268 | 357,000 |
| 2005/01/19 | 275 | 277 | 270 | 272 | 327,000 |
| 2005/01/18 | 282 | 282 | 274 | 274 | 231,000 |
| 2005/01/17 | 273 | 282 | 271 | 280 | 439,000 |
| 2005/01/14 | 266 | 276 | 266 | 273 | 330,000 |
| 2005/01/13 | 274 | 277 | 270 | 271 | 370,000 |
| 2005/01/12 | 278 | 281 | 275 | 277 | 615,000 |
| 2005/01/11 | 289 | 289 | 283 | 283 | 364,000 |
| 2005/01/07 | 286 | 290 | 283 | 285 | 496,000 |
| 2005/01/06 | 287 | 291 | 277 | 284 | 1,134,000 |
| 2005/01/05 | 306 | 312 | 285 | 289 | 7,129,000 |
| 2005/01/04 | 270 | 285 | 268 | 282 | 1,890,000 |