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 |
---|---|---|---|---|---|
2007/12/28 | 210 | 210 | 210 | 210 | 11,000 |
2007/12/27 | 208 | 211 | 208 | 210 | 12,000 |
2007/12/26 | 206 | 210 | 206 | 207 | 12,000 |
2007/12/25 | 205 | 215 | 205 | 206 | 37,000 |
2007/12/21 | 207 | 207 | 201 | 205 | 38,000 |
2007/12/20 | 218 | 219 | 204 | 206 | 90,000 |
2007/12/19 | 207 | 210 | 207 | 208 | 26,000 |
2007/12/18 | 205 | 207 | 205 | 206 | 25,000 |
2007/12/17 | 211 | 214 | 211 | 212 | 9,000 |
2007/12/14 | 215 | 217 | 211 | 217 | 37,000 |
2007/12/13 | 216 | 223 | 216 | 218 | 19,000 |
2007/12/12 | 229 | 229 | 222 | 224 | 30,000 |
2007/12/11 | 231 | 231 | 227 | 227 | 14,000 |
2007/12/10 | 234 | 234 | 230 | 230 | 15,000 |
2007/12/07 | 224 | 230 | 224 | 230 | 17,000 |
2007/12/06 | 221 | 224 | 221 | 224 | 12,000 |
2007/12/05 | 218 | 222 | 218 | 222 | 16,000 |
2007/12/04 | 231 | 231 | 226 | 226 | 7,000 |
2007/12/03 | 234 | 234 | 226 | 231 | 18,000 |
2007/11/30 | 227 | 230 | 226 | 229 | 19,000 |
2007/11/29 | 220 | 226 | 218 | 226 | 23,000 |
2007/11/28 | 215 | 217 | 213 | 214 | 21,000 |
2007/11/27 | 212 | 213 | 212 | 213 | 16,000 |
2007/11/26 | 215 | 215 | 211 | 212 | 39,000 |
2007/11/22 | 204 | 209 | 204 | 207 | 19,000 |
2007/11/21 | 210 | 210 | 204 | 204 | 8,000 |
2007/11/20 | 209 | 210 | 198 | 210 | 32,000 |
2007/11/19 | 216 | 216 | 210 | 210 | 12,000 |
2007/11/16 | 218 | 218 | 217 | 218 | 18,000 |
2007/11/15 | 219 | 221 | 216 | 218 | 21,000 |
2007/11/14 | 217 | 218 | 215 | 218 | 17,000 |
2007/11/13 | 209 | 213 | 209 | 213 | 22,000 |
2007/11/12 | 215 | 216 | 210 | 210 | 35,000 |
2007/11/09 | 216 | 220 | 216 | 217 | 22,000 |
2007/11/08 | 220 | 221 | 218 | 218 | 21,000 |
2007/11/07 | 225 | 226 | 223 | 223 | 17,000 |
2007/11/06 | 221 | 226 | 221 | 225 | 25,000 |
2007/11/05 | 235 | 235 | 227 | 229 | 16,000 |
2007/11/02 | 237 | 237 | 234 | 237 | 20,000 |
2007/11/01 | 245 | 245 | 235 | 241 | 31,000 |
2007/10/31 | 241 | 243 | 240 | 243 | 22,000 |
2007/10/30 | 233 | 240 | 233 | 236 | 32,000 |
2007/10/29 | 238 | 245 | 237 | 237 | 46,000 |
2007/10/26 | 241 | 241 | 237 | 237 | 7,000 |
2007/10/25 | 245 | 245 | 235 | 236 | 34,000 |
2007/10/24 | 241 | 247 | 237 | 240 | 24,000 |
2007/10/23 | 239 | 239 | 233 | 235 | 14,000 |
2007/10/22 | 215 | 232 | 215 | 229 | 44,000 |
2007/10/19 | 242 | 244 | 240 | 240 | 27,000 |
2007/10/18 | 242 | 249 | 242 | 249 | 8,000 |
2007/10/17 | 245 | 247 | 242 | 242 | 13,000 |
2007/10/16 | 250 | 253 | 250 | 250 | 13,000 |
2007/10/15 | 254 | 259 | 254 | 255 | 8,000 |
2007/10/12 | 256 | 260 | 252 | 253 | 14,000 |
2007/10/11 | 250 | 259 | 246 | 259 | 23,000 |
2007/10/10 | 253 | 254 | 247 | 250 | 50,000 |
2007/10/09 | 261 | 263 | 257 | 257 | 31,000 |
2007/10/05 | 260 | 265 | 260 | 261 | 25,000 |
2007/10/04 | 254 | 266 | 254 | 265 | 66,000 |
2007/10/03 | 249 | 259 | 249 | 257 | 48,000 |
2007/10/02 | 240 | 245 | 239 | 244 | 30,000 |
2007/10/01 | 235 | 238 | 232 | 237 | 30,000 |
2007/09/28 | 233 | 234 | 229 | 233 | 36,000 |
2007/09/27 | 230 | 230 | 227 | 229 | 21,000 |
2007/09/26 | 219 | 222 | 219 | 221 | 30,000 |
2007/09/25 | 209 | 220 | 209 | 215 | 64,000 |
2007/09/21 | 210 | 210 | 201 | 209 | 85,000 |
2007/09/20 | 226 | 226 | 207 | 208 | 99,000 |
2007/09/19 | 236 | 236 | 226 | 226 | 34,000 |
2007/09/18 | 217 | 224 | 217 | 221 | 25,000 |
2007/09/14 | 218 | 220 | 213 | 217 | 111,000 |
2007/09/13 | 222 | 234 | 221 | 223 | 42,000 |
2007/09/12 | 233 | 233 | 225 | 225 | 37,000 |
2007/09/11 | 234 | 234 | 230 | 231 | 21,000 |
2007/09/10 | 228 | 236 | 227 | 236 | 30,000 |
2007/09/07 | 245 | 245 | 243 | 243 | 21,000 |
2007/09/06 | 245 | 246 | 245 | 245 | 16,000 |
2007/09/05 | 251 | 255 | 246 | 246 | 20,000 |
2007/09/04 | 248 | 253 | 246 | 248 | 15,000 |
2007/09/03 | 249 | 252 | 248 | 248 | 10,000 |
2007/08/31 | 248 | 255 | 247 | 255 | 41,000 |
2007/08/30 | 255 | 255 | 250 | 251 | 33,000 |
2007/08/29 | 254 | 256 | 252 | 256 | 24,000 |
2007/08/28 | 258 | 258 | 253 | 256 | 17,000 |
2007/08/27 | 258 | 258 | 254 | 254 | 17,000 |
2007/08/24 | 253 | 258 | 253 | 256 | 23,000 |
2007/08/23 | 253 | 260 | 252 | 253 | 16,000 |
2007/08/22 | 252 | 253 | 250 | 253 | 9,000 |
2007/08/21 | 246 | 255 | 246 | 255 | 14,000 |
2007/08/20 | 248 | 255 | 245 | 245 | 32,000 |
2007/08/17 | 252 | 257 | 250 | 250 | 31,000 |
2007/08/16 | 258 | 260 | 253 | 259 | 46,000 |
2007/08/15 | 272 | 272 | 268 | 268 | 12,000 |
2007/08/14 | 269 | 274 | 265 | 274 | 28,000 |
2007/08/13 | 286 | 286 | 276 | 277 | 32,000 |
2007/08/10 | 265 | 285 | 260 | 281 | 123,000 |
2007/08/09 | 263 | 270 | 263 | 270 | 15,000 |
2007/08/08 | 260 | 263 | 257 | 263 | 21,000 |
2007/08/07 | 262 | 271 | 262 | 265 | 17,000 |
2007/08/06 | 264 | 268 | 264 | 267 | 13,000 |
2007/08/03 | 264 | 271 | 262 | 268 | 24,000 |
2007/08/02 | 272 | 272 | 267 | 267 | 20,000 |
2007/08/01 | 267 | 276 | 267 | 272 | 20,000 |
2007/07/31 | 273 | 279 | 273 | 276 | 17,000 |
2007/07/30 | 275 | 278 | 273 | 278 | 21,000 |
2007/07/27 | 273 | 273 | 269 | 270 | 47,000 |
2007/07/26 | 282 | 283 | 277 | 277 | 31,000 |
2007/07/25 | 295 | 295 | 281 | 286 | 52,000 |
2007/07/24 | 289 | 303 | 287 | 290 | 177,000 |
2007/07/23 | 286 | 287 | 280 | 280 | 11,000 |
2007/07/20 | 291 | 291 | 283 | 286 | 19,000 |
2007/07/19 | 281 | 291 | 281 | 288 | 54,000 |
2007/07/18 | 286 | 290 | 285 | 286 | 28,000 |
2007/07/17 | 289 | 294 | 289 | 290 | 27,000 |
2007/07/13 | 297 | 300 | 293 | 295 | 38,000 |
2007/07/12 | 292 | 296 | 292 | 295 | 12,000 |
2007/07/11 | 297 | 297 | 290 | 290 | 52,000 |
2007/07/10 | 298 | 300 | 297 | 297 | 32,000 |
2007/07/09 | 303 | 303 | 299 | 300 | 28,000 |
2007/07/06 | 304 | 305 | 303 | 303 | 30,000 |
2007/07/05 | 303 | 305 | 302 | 304 | 25,000 |
2007/07/04 | 295 | 302 | 295 | 302 | 29,000 |
2007/07/03 | 307 | 307 | 300 | 300 | 31,000 |
2007/07/02 | 310 | 311 | 306 | 307 | 24,000 |
2007/06/29 | 309 | 312 | 305 | 305 | 67,000 |
2007/06/28 | 300 | 305 | 295 | 304 | 111,000 |
2007/06/27 | 298 | 298 | 289 | 293 | 47,000 |
2007/06/26 | 288 | 289 | 288 | 288 | 4,000 |
2007/06/25 | 295 | 295 | 288 | 288 | 17,000 |
2007/06/22 | 289 | 294 | 288 | 292 | 27,000 |
2007/06/21 | 294 | 294 | 291 | 294 | 17,000 |
2007/06/20 | 295 | 295 | 294 | 295 | 25,000 |
2007/06/19 | 298 | 299 | 292 | 292 | 37,000 |
2007/06/18 | 298 | 300 | 290 | 297 | 65,000 |
2007/06/15 | 292 | 292 | 288 | 289 | 33,000 |
2007/06/14 | 290 | 292 | 287 | 291 | 80,000 |
2007/06/13 | 280 | 312 | 280 | 285 | 345,000 |
2007/06/12 | 285 | 285 | 275 | 275 | 37,000 |
2007/06/11 | 282 | 284 | 281 | 282 | 24,000 |
2007/06/08 | 280 | 285 | 278 | 280 | 56,000 |
2007/06/07 | 287 | 296 | 286 | 289 | 67,000 |
2007/06/06 | 270 | 285 | 270 | 284 | 111,000 |
2007/06/05 | 265 | 269 | 264 | 268 | 17,000 |
2007/06/04 | 265 | 265 | 262 | 263 | 31,000 |
2007/06/01 | 268 | 269 | 263 | 264 | 21,000 |
2007/05/31 | 269 | 269 | 265 | 267 | 13,000 |
2007/05/30 | 269 | 269 | 264 | 264 | 15,000 |
2007/05/29 | 264 | 266 | 264 | 265 | 10,000 |
2007/05/28 | 263 | 264 | 263 | 264 | 17,000 |
2007/05/25 | 262 | 264 | 262 | 263 | 10,000 |
2007/05/24 | 254 | 263 | 254 | 262 | 28,000 |
2007/05/23 | 260 | 263 | 258 | 261 | 16,000 |
2007/05/22 | 252 | 263 | 248 | 262 | 28,000 |
2007/05/21 | 251 | 254 | 249 | 254 | 23,000 |
2007/05/18 | 255 | 256 | 254 | 255 | 48,000 |
2007/05/17 | 265 | 265 | 258 | 261 | 17,000 |
2007/05/16 | 258 | 262 | 257 | 262 | 33,000 |
2007/05/15 | 265 | 265 | 251 | 255 | 57,000 |
2007/05/14 | 266 | 269 | 266 | 269 | 27,000 |
2007/05/11 | 268 | 268 | 266 | 266 | 17,000 |
2007/05/10 | 276 | 278 | 269 | 270 | 27,000 |
2007/05/09 | 270 | 274 | 269 | 274 | 15,000 |
2007/05/08 | 274 | 276 | 270 | 272 | 25,000 |
2007/05/07 | 269 | 270 | 267 | 269 | 44,000 |
2007/05/02 | 262 | 272 | 259 | 266 | 107,000 |
2007/05/01 | 264 | 265 | 258 | 262 | 46,000 |
2007/04/27 | 260 | 264 | 260 | 264 | 26,000 |
2007/04/26 | 257 | 262 | 255 | 258 | 70,000 |
2007/04/25 | 261 | 261 | 253 | 255 | 63,000 |
2007/04/24 | 267 | 269 | 261 | 261 | 28,000 |
2007/04/23 | 271 | 271 | 265 | 267 | 28,000 |
2007/04/20 | 268 | 270 | 265 | 270 | 55,000 |
2007/04/19 | 265 | 267 | 264 | 265 | 41,000 |
2007/04/18 | 265 | 269 | 265 | 269 | 52,000 |
2007/04/17 | 278 | 278 | 271 | 272 | 30,000 |
2007/04/16 | 278 | 279 | 265 | 275 | 108,000 |
2007/04/13 | 285 | 285 | 281 | 282 | 40,000 |
2007/04/12 | 285 | 285 | 281 | 284 | 70,000 |
2007/04/11 | 284 | 285 | 281 | 284 | 48,000 |
2007/04/10 | 285 | 286 | 285 | 285 | 27,000 |
2007/04/09 | 276 | 287 | 276 | 285 | 149,000 |
2007/04/06 | 279 | 279 | 273 | 276 | 67,000 |
2007/04/05 | 278 | 279 | 275 | 278 | 70,000 |
2007/04/04 | 273 | 278 | 270 | 277 | 107,000 |
2007/04/03 | 275 | 276 | 270 | 273 | 76,000 |
2007/04/02 | 285 | 286 | 275 | 275 | 91,000 |
2007/03/30 | 289 | 289 | 284 | 286 | 106,000 |
2007/03/29 | 295 | 295 | 280 | 288 | 126,000 |
2007/03/28 | 296 | 300 | 296 | 297 | 74,000 |
2007/03/27 | 297 | 298 | 296 | 296 | 56,000 |
2007/03/26 | 302 | 302 | 297 | 300 | 73,000 |
2007/03/23 | 306 | 306 | 297 | 303 | 205,000 |
2007/03/22 | 299 | 308 | 297 | 307 | 226,000 |
2007/03/20 | 302 | 302 | 295 | 296 | 199,000 |
2007/03/19 | 299 | 308 | 297 | 301 | 182,000 |
2007/03/16 | 310 | 311 | 301 | 303 | 206,000 |
2007/03/15 | 307 | 318 | 305 | 307 | 344,000 |
2007/03/14 | 298 | 306 | 296 | 302 | 209,000 |
2007/03/13 | 315 | 315 | 302 | 302 | 150,000 |
2007/03/12 | 306 | 321 | 304 | 313 | 520,000 |
2007/03/09 | 305 | 305 | 300 | 300 | 258,000 |
2007/03/08 | 299 | 303 | 291 | 299 | 266,000 |
2007/03/07 | 309 | 313 | 297 | 297 | 442,000 |
2007/03/06 | 298 | 311 | 297 | 304 | 662,000 |
2007/03/05 | 304 | 307 | 293 | 297 | 795,000 |
2007/03/02 | 317 | 318 | 309 | 310 | 1,232,000 |
2007/03/01 | 330 | 346 | 316 | 321 | 6,231,000 |
2007/02/28 | 280 | 328 | 276 | 325 | 3,679,000 |
2007/02/27 | 282 | 313 | 280 | 305 | 4,263,000 |
2007/02/26 | 261 | 264 | 256 | 262 | 85,000 |
2007/02/23 | 249 | 253 | 248 | 252 | 71,000 |
2007/02/22 | 247 | 249 | 246 | 248 | 31,000 |
2007/02/21 | 247 | 248 | 246 | 247 | 21,000 |
2007/02/20 | 247 | 247 | 245 | 245 | 4,000 |
2007/02/19 | 245 | 247 | 245 | 247 | 17,000 |
2007/02/16 | 246 | 247 | 245 | 245 | 11,000 |
2007/02/15 | 248 | 248 | 245 | 247 | 14,000 |
2007/02/14 | 246 | 248 | 246 | 246 | 24,000 |
2007/02/13 | 240 | 244 | 240 | 244 | 27,000 |
2007/02/09 | 245 | 245 | 241 | 241 | 30,000 |
2007/02/08 | 248 | 248 | 243 | 243 | 13,000 |
2007/02/07 | 250 | 250 | 246 | 246 | 16,000 |
2007/02/06 | 248 | 249 | 246 | 249 | 24,000 |
2007/02/05 | 248 | 248 | 244 | 244 | 18,000 |
2007/02/02 | 245 | 246 | 244 | 244 | 15,000 |
2007/02/01 | 243 | 244 | 242 | 244 | 18,000 |
2007/01/31 | 246 | 246 | 243 | 243 | 10,000 |
2007/01/30 | 246 | 246 | 241 | 242 | 55,000 |
2007/01/29 | 255 | 255 | 247 | 247 | 53,000 |
2007/01/26 | 253 | 254 | 253 | 254 | 10,000 |
2007/01/25 | 255 | 257 | 252 | 253 | 38,000 |
2007/01/24 | 258 | 258 | 254 | 254 | 25,000 |
2007/01/23 | 258 | 258 | 256 | 256 | 26,000 |
2007/01/22 | 256 | 260 | 251 | 259 | 42,000 |
2007/01/19 | 252 | 254 | 249 | 251 | 29,000 |
2007/01/18 | 250 | 252 | 250 | 252 | 13,000 |
2007/01/17 | 248 | 251 | 248 | 251 | 24,000 |
2007/01/16 | 246 | 252 | 246 | 252 | 41,000 |
2007/01/15 | 239 | 245 | 239 | 245 | 14,000 |
2007/01/12 | 233 | 240 | 230 | 238 | 29,000 |
2007/01/11 | 234 | 235 | 234 | 234 | 14,000 |
2007/01/10 | 245 | 245 | 238 | 239 | 25,000 |
2007/01/09 | 237 | 242 | 237 | 242 | 9,000 |
2007/01/05 | 245 | 245 | 242 | 242 | 14,000 |
2007/01/04 | 243 | 245 | 243 | 245 | 12,000 |