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 |
|---|---|---|---|---|---|
| 2006/12/29 | 237 | 238 | 233 | 238 | 8,000 |
| 2006/12/28 | 236 | 236 | 232 | 236 | 11,000 |
| 2006/12/27 | 235 | 235 | 234 | 235 | 19,000 |
| 2006/12/26 | 234 | 235 | 229 | 235 | 27,000 |
| 2006/12/25 | 238 | 238 | 232 | 233 | 28,000 |
| 2006/12/22 | 235 | 240 | 233 | 237 | 32,000 |
| 2006/12/21 | 240 | 240 | 235 | 236 | 29,000 |
| 2006/12/20 | 233 | 239 | 233 | 239 | 24,000 |
| 2006/12/19 | 240 | 241 | 236 | 236 | 14,000 |
| 2006/12/18 | 241 | 241 | 235 | 240 | 41,000 |
| 2006/12/15 | 244 | 245 | 241 | 244 | 25,000 |
| 2006/12/14 | 245 | 248 | 245 | 247 | 38,000 |
| 2006/12/13 | 249 | 249 | 246 | 248 | 16,000 |
| 2006/12/12 | 244 | 246 | 243 | 246 | 51,000 |
| 2006/12/11 | 240 | 243 | 239 | 241 | 27,000 |
| 2006/12/08 | 240 | 242 | 237 | 237 | 77,000 |
| 2006/12/07 | 240 | 241 | 239 | 240 | 11,000 |
| 2006/12/06 | 236 | 237 | 231 | 237 | 30,000 |
| 2006/12/05 | 240 | 240 | 234 | 235 | 16,000 |
| 2006/12/04 | 230 | 235 | 230 | 235 | 32,000 |
| 2006/12/01 | 233 | 235 | 230 | 231 | 81,000 |
| 2006/11/30 | 246 | 246 | 235 | 236 | 84,000 |
| 2006/11/29 | 241 | 241 | 239 | 240 | 31,000 |
| 2006/11/28 | 234 | 237 | 234 | 236 | 28,000 |
| 2006/11/27 | 230 | 234 | 230 | 234 | 39,000 |
| 2006/11/24 | 225 | 225 | 222 | 225 | 33,000 |
| 2006/11/22 | 214 | 225 | 213 | 220 | 25,000 |
| 2006/11/21 | 217 | 217 | 212 | 213 | 39,000 |
| 2006/11/20 | 224 | 224 | 218 | 218 | 27,000 |
| 2006/11/17 | 233 | 233 | 227 | 228 | 18,000 |
| 2006/11/16 | 229 | 237 | 227 | 233 | 85,000 |
| 2006/11/15 | 228 | 235 | 224 | 224 | 56,000 |
| 2006/11/14 | 234 | 234 | 224 | 226 | 53,000 |
| 2006/11/13 | 228 | 228 | 222 | 224 | 40,000 |
| 2006/11/10 | 234 | 234 | 230 | 231 | 46,000 |
| 2006/11/09 | 240 | 240 | 231 | 231 | 31,000 |
| 2006/11/08 | 247 | 247 | 236 | 236 | 38,000 |
| 2006/11/07 | 252 | 252 | 248 | 248 | 39,000 |
| 2006/11/06 | 251 | 251 | 248 | 250 | 23,000 |
| 2006/11/02 | 256 | 256 | 254 | 254 | 43,000 |
| 2006/11/01 | 257 | 259 | 255 | 255 | 32,000 |
| 2006/10/31 | 258 | 259 | 257 | 257 | 54,000 |
| 2006/10/30 | 264 | 265 | 260 | 260 | 97,000 |
| 2006/10/27 | 262 | 266 | 262 | 265 | 71,000 |
| 2006/10/26 | 260 | 265 | 260 | 265 | 101,000 |
| 2006/10/25 | 264 | 264 | 263 | 263 | 27,000 |
| 2006/10/24 | 265 | 266 | 263 | 264 | 58,000 |
| 2006/10/23 | 266 | 267 | 263 | 264 | 56,000 |
| 2006/10/20 | 271 | 271 | 255 | 262 | 105,000 |
| 2006/10/19 | 270 | 270 | 269 | 269 | 17,000 |
| 2006/10/18 | 267 | 270 | 267 | 269 | 8,000 |
| 2006/10/17 | 270 | 273 | 267 | 267 | 27,000 |
| 2006/10/16 | 267 | 270 | 264 | 269 | 44,000 |
| 2006/10/13 | 257 | 260 | 255 | 260 | 26,000 |
| 2006/10/12 | 259 | 259 | 253 | 255 | 34,000 |
| 2006/10/11 | 268 | 268 | 258 | 258 | 46,000 |
| 2006/10/10 | 272 | 274 | 267 | 268 | 62,000 |
| 2006/10/06 | 280 | 281 | 274 | 274 | 61,000 |
| 2006/10/05 | 284 | 284 | 279 | 282 | 36,000 |
| 2006/10/04 | 286 | 286 | 274 | 277 | 68,000 |
| 2006/10/03 | 286 | 287 | 285 | 285 | 18,000 |
| 2006/10/02 | 292 | 292 | 287 | 290 | 21,000 |
| 2006/09/29 | 286 | 287 | 285 | 287 | 11,000 |
| 2006/09/28 | 288 | 289 | 282 | 289 | 25,000 |
| 2006/09/27 | 285 | 288 | 285 | 288 | 17,000 |
| 2006/09/26 | 287 | 287 | 283 | 285 | 17,000 |
| 2006/09/25 | 286 | 291 | 283 | 286 | 32,000 |
| 2006/09/22 | 287 | 289 | 285 | 287 | 39,000 |
| 2006/09/21 | 289 | 291 | 286 | 289 | 37,000 |
| 2006/09/20 | 295 | 295 | 286 | 291 | 33,000 |
| 2006/09/19 | 295 | 297 | 295 | 297 | 6,000 |
| 2006/09/15 | 298 | 298 | 293 | 295 | 9,000 |
| 2006/09/14 | 295 | 299 | 295 | 299 | 10,000 |
| 2006/09/13 | 301 | 302 | 292 | 297 | 24,000 |
| 2006/09/12 | 304 | 306 | 300 | 301 | 20,000 |
| 2006/09/11 | 307 | 308 | 302 | 307 | 43,000 |
| 2006/09/08 | 301 | 306 | 301 | 306 | 69,000 |
| 2006/09/07 | 306 | 308 | 306 | 306 | 14,000 |
| 2006/09/06 | 314 | 314 | 309 | 309 | 29,000 |
| 2006/09/05 | 309 | 311 | 308 | 310 | 19,000 |
| 2006/09/04 | 308 | 310 | 308 | 308 | 16,000 |
| 2006/09/01 | 308 | 309 | 305 | 308 | 20,000 |
| 2006/08/31 | 309 | 309 | 308 | 308 | 7,000 |
| 2006/08/30 | 305 | 309 | 305 | 308 | 6,000 |
| 2006/08/29 | 306 | 307 | 306 | 307 | 8,000 |
| 2006/08/28 | 312 | 312 | 305 | 305 | 28,000 |
| 2006/08/25 | 310 | 313 | 310 | 311 | 20,000 |
| 2006/08/24 | 311 | 311 | 306 | 309 | 10,000 |
| 2006/08/23 | 319 | 319 | 310 | 311 | 43,000 |
| 2006/08/22 | 306 | 315 | 306 | 314 | 21,000 |
| 2006/08/21 | 307 | 311 | 307 | 309 | 22,000 |
| 2006/08/18 | 307 | 312 | 307 | 311 | 23,000 |
| 2006/08/17 | 305 | 312 | 304 | 312 | 27,000 |
| 2006/08/16 | 308 | 308 | 302 | 307 | 20,000 |
| 2006/08/15 | 299 | 306 | 298 | 303 | 26,000 |
| 2006/08/14 | 299 | 300 | 295 | 298 | 36,000 |
| 2006/08/11 | 296 | 301 | 288 | 290 | 83,000 |
| 2006/08/10 | 304 | 306 | 300 | 305 | 21,000 |
| 2006/08/09 | 300 | 307 | 292 | 307 | 36,000 |
| 2006/08/08 | 292 | 299 | 292 | 299 | 9,000 |
| 2006/08/07 | 300 | 304 | 298 | 301 | 58,000 |
| 2006/08/04 | 305 | 309 | 305 | 309 | 9,000 |
| 2006/08/03 | 307 | 310 | 307 | 309 | 9,000 |
| 2006/08/02 | 310 | 310 | 306 | 308 | 5,000 |
| 2006/08/01 | 297 | 306 | 297 | 305 | 15,000 |
| 2006/07/31 | 313 | 313 | 306 | 306 | 15,000 |
| 2006/07/28 | 302 | 306 | 302 | 306 | 7,000 |
| 2006/07/27 | 304 | 308 | 301 | 302 | 24,000 |
| 2006/07/26 | 309 | 309 | 301 | 301 | 19,000 |
| 2006/07/25 | 303 | 309 | 303 | 309 | 21,000 |
| 2006/07/24 | 300 | 300 | 297 | 297 | 6,000 |
| 2006/07/21 | 310 | 310 | 302 | 305 | 24,000 |
| 2006/07/20 | 298 | 312 | 298 | 311 | 36,000 |
| 2006/07/19 | 300 | 300 | 290 | 291 | 18,000 |
| 2006/07/18 | 297 | 300 | 287 | 287 | 49,000 |
| 2006/07/14 | 302 | 304 | 296 | 296 | 37,000 |
| 2006/07/13 | 298 | 303 | 298 | 300 | 22,000 |
| 2006/07/12 | 305 | 308 | 303 | 303 | 20,000 |
| 2006/07/11 | 312 | 312 | 307 | 308 | 12,000 |
| 2006/07/10 | 305 | 320 | 305 | 309 | 55,000 |
| 2006/07/07 | 317 | 317 | 309 | 309 | 19,000 |
| 2006/07/06 | 318 | 318 | 308 | 312 | 28,000 |
| 2006/07/05 | 312 | 315 | 312 | 313 | 30,000 |
| 2006/07/04 | 310 | 313 | 310 | 312 | 16,000 |
| 2006/07/03 | 307 | 311 | 307 | 308 | 10,000 |
| 2006/06/30 | 309 | 310 | 307 | 307 | 19,000 |
| 2006/06/29 | 302 | 306 | 302 | 306 | 22,000 |
| 2006/06/28 | 302 | 304 | 301 | 302 | 29,000 |
| 2006/06/27 | 306 | 308 | 303 | 304 | 35,000 |
| 2006/06/26 | 302 | 303 | 301 | 301 | 48,000 |
| 2006/06/23 | 307 | 309 | 298 | 301 | 68,000 |
| 2006/06/22 | 304 | 313 | 300 | 306 | 151,000 |
| 2006/06/21 | 303 | 307 | 295 | 299 | 89,000 |
| 2006/06/20 | 323 | 323 | 303 | 304 | 33,000 |
| 2006/06/19 | 317 | 323 | 311 | 318 | 20,000 |
| 2006/06/16 | 311 | 319 | 306 | 314 | 43,000 |
| 2006/06/15 | 303 | 313 | 303 | 310 | 20,000 |
| 2006/06/14 | 299 | 312 | 296 | 303 | 34,000 |
| 2006/06/13 | 311 | 316 | 303 | 303 | 35,000 |
| 2006/06/12 | 296 | 310 | 295 | 309 | 61,000 |
| 2006/06/09 | 291 | 313 | 291 | 300 | 66,000 |
| 2006/06/08 | 321 | 323 | 291 | 296 | 94,000 |
| 2006/06/07 | 322 | 328 | 320 | 321 | 47,000 |
| 2006/06/06 | 314 | 328 | 313 | 322 | 65,000 |
| 2006/06/05 | 339 | 339 | 327 | 329 | 52,000 |
| 2006/06/02 | 335 | 335 | 300 | 334 | 94,000 |
| 2006/06/01 | 329 | 347 | 328 | 335 | 63,000 |
| 2006/05/31 | 337 | 342 | 324 | 327 | 42,000 |
| 2006/05/30 | 364 | 364 | 345 | 352 | 28,000 |
| 2006/05/29 | 370 | 370 | 364 | 364 | 47,000 |
| 2006/05/26 | 358 | 364 | 358 | 364 | 45,000 |
| 2006/05/25 | 350 | 357 | 349 | 357 | 41,000 |
| 2006/05/24 | 348 | 354 | 348 | 349 | 40,000 |
| 2006/05/23 | 346 | 355 | 346 | 355 | 40,000 |
| 2006/05/22 | 344 | 348 | 343 | 348 | 59,000 |
| 2006/05/19 | 336 | 348 | 336 | 348 | 19,000 |
| 2006/05/18 | 330 | 340 | 330 | 336 | 41,000 |
| 2006/05/17 | 335 | 335 | 326 | 328 | 35,000 |
| 2006/05/16 | 345 | 345 | 325 | 325 | 29,000 |
| 2006/05/15 | 344 | 349 | 340 | 344 | 26,000 |
| 2006/05/12 | 354 | 357 | 346 | 355 | 23,000 |
| 2006/05/11 | 363 | 363 | 360 | 361 | 9,000 |
| 2006/05/10 | 359 | 361 | 355 | 357 | 35,000 |
| 2006/05/09 | 361 | 361 | 359 | 361 | 12,000 |
| 2006/05/08 | 370 | 370 | 357 | 364 | 40,000 |
| 2006/05/02 | 365 | 369 | 365 | 368 | 15,000 |
| 2006/05/01 | 363 | 371 | 362 | 363 | 18,000 |
| 2006/04/28 | 377 | 378 | 363 | 373 | 54,000 |
| 2006/04/27 | 370 | 380 | 370 | 377 | 61,000 |
| 2006/04/26 | 367 | 370 | 367 | 370 | 19,000 |
| 2006/04/25 | 366 | 370 | 366 | 367 | 25,000 |
| 2006/04/24 | 370 | 370 | 361 | 365 | 28,000 |
| 2006/04/21 | 371 | 371 | 366 | 370 | 47,000 |
| 2006/04/20 | 372 | 372 | 366 | 366 | 19,000 |
| 2006/04/19 | 370 | 375 | 363 | 367 | 49,000 |
| 2006/04/18 | 361 | 367 | 361 | 366 | 27,000 |
| 2006/04/17 | 362 | 364 | 352 | 360 | 75,000 |
| 2006/04/14 | 370 | 373 | 365 | 367 | 22,000 |
| 2006/04/13 | 368 | 375 | 362 | 370 | 90,000 |
| 2006/04/12 | 373 | 380 | 373 | 374 | 71,000 |
| 2006/04/11 | 381 | 385 | 378 | 381 | 48,000 |
| 2006/04/10 | 381 | 382 | 381 | 381 | 14,000 |
| 2006/04/07 | 387 | 387 | 381 | 385 | 44,000 |
| 2006/04/06 | 379 | 384 | 379 | 384 | 34,000 |
| 2006/04/05 | 386 | 387 | 381 | 381 | 30,000 |
| 2006/04/04 | 385 | 386 | 380 | 385 | 50,000 |
| 2006/04/03 | 385 | 388 | 380 | 385 | 39,000 |
| 2006/03/31 | 380 | 382 | 376 | 380 | 35,000 |
| 2006/03/30 | 375 | 383 | 372 | 382 | 71,000 |
| 2006/03/29 | 374 | 375 | 366 | 373 | 52,000 |
| 2006/03/28 | 371 | 376 | 367 | 370 | 30,000 |
| 2006/03/27 | 377 | 377 | 370 | 376 | 44,000 |
| 2006/03/24 | 371 | 375 | 370 | 372 | 27,000 |
| 2006/03/23 | 374 | 375 | 369 | 371 | 50,000 |
| 2006/03/22 | 366 | 374 | 366 | 374 | 44,000 |
| 2006/03/20 | 360 | 369 | 359 | 366 | 27,000 |
| 2006/03/17 | 365 | 367 | 360 | 364 | 30,000 |
| 2006/03/16 | 366 | 366 | 365 | 365 | 24,000 |
| 2006/03/15 | 374 | 375 | 370 | 372 | 30,000 |
| 2006/03/14 | 374 | 374 | 370 | 370 | 25,000 |
| 2006/03/13 | 366 | 372 | 366 | 372 | 32,000 |
| 2006/03/10 | 363 | 363 | 354 | 360 | 73,000 |
| 2006/03/09 | 347 | 358 | 347 | 358 | 34,000 |
| 2006/03/08 | 348 | 352 | 346 | 347 | 23,000 |
| 2006/03/07 | 348 | 354 | 342 | 348 | 36,000 |
| 2006/03/06 | 356 | 356 | 346 | 349 | 27,000 |
| 2006/03/03 | 343 | 355 | 343 | 352 | 93,000 |
| 2006/03/02 | 352 | 355 | 345 | 347 | 123,000 |
| 2006/03/01 | 368 | 368 | 328 | 342 | 328,000 |
| 2006/02/28 | 377 | 378 | 365 | 365 | 71,000 |
| 2006/02/27 | 369 | 373 | 369 | 373 | 35,000 |
| 2006/02/24 | 360 | 372 | 357 | 365 | 54,000 |
| 2006/02/23 | 357 | 357 | 352 | 355 | 39,000 |
| 2006/02/22 | 342 | 353 | 340 | 347 | 89,000 |
| 2006/02/21 | 338 | 353 | 333 | 338 | 169,000 |
| 2006/02/20 | 350 | 352 | 332 | 338 | 160,000 |
| 2006/02/17 | 364 | 366 | 351 | 360 | 152,000 |
| 2006/02/16 | 363 | 375 | 361 | 374 | 172,000 |
| 2006/02/15 | 366 | 380 | 363 | 363 | 205,000 |
| 2006/02/14 | 369 | 369 | 342 | 364 | 491,000 |
| 2006/02/13 | 404 | 405 | 323 | 339 | 1,139,000 |
| 2006/02/10 | 444 | 452 | 395 | 396 | 262,000 |
| 2006/02/09 | 452 | 452 | 439 | 443 | 36,000 |
| 2006/02/08 | 459 | 464 | 451 | 452 | 39,000 |
| 2006/02/07 | 459 | 466 | 450 | 462 | 99,000 |
| 2006/02/06 | 450 | 455 | 449 | 455 | 59,000 |
| 2006/02/03 | 453 | 453 | 447 | 450 | 30,000 |
| 2006/02/02 | 450 | 452 | 448 | 449 | 40,000 |
| 2006/02/01 | 454 | 454 | 445 | 449 | 46,000 |
| 2006/01/31 | 440 | 455 | 440 | 454 | 48,000 |
| 2006/01/30 | 452 | 455 | 448 | 448 | 92,000 |
| 2006/01/27 | 437 | 448 | 437 | 447 | 59,000 |
| 2006/01/26 | 441 | 442 | 439 | 442 | 34,000 |
| 2006/01/25 | 436 | 445 | 435 | 441 | 48,000 |
| 2006/01/24 | 445 | 445 | 430 | 434 | 74,000 |
| 2006/01/23 | 407 | 432 | 405 | 425 | 116,000 |
| 2006/01/20 | 450 | 450 | 430 | 437 | 109,000 |
| 2006/01/19 | 403 | 440 | 403 | 435 | 146,000 |
| 2006/01/18 | 441 | 445 | 400 | 403 | 196,000 |
| 2006/01/17 | 460 | 470 | 444 | 444 | 132,000 |
| 2006/01/16 | 462 | 468 | 462 | 463 | 87,000 |
| 2006/01/13 | 475 | 475 | 460 | 463 | 150,000 |
| 2006/01/12 | 453 | 466 | 448 | 466 | 329,000 |
| 2006/01/11 | 454 | 454 | 447 | 448 | 102,000 |
| 2006/01/10 | 454 | 454 | 448 | 453 | 167,000 |
| 2006/01/06 | 447 | 449 | 442 | 444 | 42,000 |
| 2006/01/05 | 439 | 448 | 438 | 447 | 124,000 |
| 2006/01/04 | 445 | 445 | 435 | 437 | 30,000 |