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 |
|---|---|---|---|---|---|
| 2008/12/30 | 136 | 140 | 136 | 140 | 16,000 |
| 2008/12/29 | 132 | 137 | 132 | 134 | 10,000 |
| 2008/12/26 | 132 | 133 | 132 | 132 | 7,000 |
| 2008/12/25 | 133 | 133 | 132 | 132 | 4,000 |
| 2008/12/24 | 127 | 131 | 127 | 131 | 7,000 |
| 2008/12/22 | 128 | 133 | 128 | 133 | 15,000 |
| 2008/12/19 | 128 | 128 | 122 | 124 | 29,000 |
| 2008/12/18 | 126 | 131 | 126 | 129 | 19,000 |
| 2008/12/17 | 128 | 132 | 127 | 127 | 32,000 |
| 2008/12/16 | 136 | 136 | 125 | 132 | 39,000 |
| 2008/12/15 | 131 | 143 | 131 | 141 | 23,000 |
| 2008/12/12 | 140 | 140 | 130 | 130 | 34,000 |
| 2008/12/11 | 138 | 141 | 137 | 140 | 46,000 |
| 2008/12/10 | 133 | 137 | 133 | 137 | 25,000 |
| 2008/12/09 | 129 | 134 | 129 | 133 | 29,000 |
| 2008/12/08 | 122 | 127 | 122 | 127 | 14,000 |
| 2008/12/05 | 120 | 125 | 120 | 121 | 48,000 |
| 2008/12/04 | 118 | 119 | 117 | 119 | 16,000 |
| 2008/12/03 | 120 | 120 | 120 | 120 | 20,000 |
| 2008/12/02 | 119 | 119 | 118 | 119 | 21,000 |
| 2008/12/01 | 120 | 120 | 118 | 118 | 11,000 |
| 2008/11/28 | 122 | 122 | 119 | 120 | 12,000 |
| 2008/11/27 | 124 | 124 | 120 | 123 | 7,000 |
| 2008/11/26 | 125 | 125 | 124 | 124 | 27,000 |
| 2008/11/25 | 125 | 125 | 123 | 124 | 27,000 |
| 2008/11/21 | 116 | 123 | 116 | 123 | 26,000 |
| 2008/11/20 | 120 | 121 | 120 | 120 | 16,000 |
| 2008/11/19 | 125 | 125 | 121 | 121 | 13,000 |
| 2008/11/18 | 131 | 131 | 123 | 125 | 23,000 |
| 2008/11/17 | 131 | 131 | 129 | 129 | 5,000 |
| 2008/11/14 | 128 | 131 | 126 | 131 | 29,000 |
| 2008/11/13 | 129 | 129 | 128 | 128 | 10,000 |
| 2008/11/12 | 136 | 137 | 133 | 135 | 14,000 |
| 2008/11/11 | 147 | 147 | 140 | 140 | 11,000 |
| 2008/11/10 | 148 | 148 | 143 | 147 | 24,000 |
| 2008/11/07 | 144 | 144 | 141 | 141 | 29,000 |
| 2008/11/06 | 152 | 152 | 150 | 150 | 8,000 |
| 2008/11/05 | 155 | 155 | 149 | 152 | 38,000 |
| 2008/11/04 | 151 | 152 | 146 | 147 | 13,000 |
| 2008/10/31 | 149 | 150 | 144 | 147 | 17,000 |
| 2008/10/30 | 142 | 150 | 142 | 150 | 15,000 |
| 2008/10/29 | 149 | 149 | 140 | 147 | 31,000 |
| 2008/10/28 | 134 | 144 | 134 | 134 | 19,000 |
| 2008/10/27 | 133 | 134 | 133 | 134 | 24,000 |
| 2008/10/24 | 134 | 137 | 133 | 133 | 20,000 |
| 2008/10/23 | 129 | 130 | 123 | 130 | 14,000 |
| 2008/10/22 | 134 | 134 | 132 | 132 | 6,000 |
| 2008/10/21 | 138 | 141 | 138 | 139 | 12,000 |
| 2008/10/20 | 133 | 134 | 130 | 134 | 9,000 |
| 2008/10/17 | 129 | 130 | 128 | 130 | 26,000 |
| 2008/10/16 | 137 | 137 | 125 | 130 | 21,000 |
| 2008/10/15 | 143 | 143 | 138 | 141 | 16,000 |
| 2008/10/14 | 133 | 144 | 133 | 143 | 26,000 |
| 2008/10/10 | 120 | 120 | 110 | 117 | 49,000 |
| 2008/10/09 | 121 | 130 | 117 | 121 | 31,000 |
| 2008/10/08 | 138 | 138 | 118 | 120 | 55,000 |
| 2008/10/07 | 136 | 138 | 125 | 138 | 49,000 |
| 2008/10/06 | 157 | 157 | 140 | 141 | 28,000 |
| 2008/10/03 | 170 | 172 | 165 | 167 | 30,000 |
| 2008/10/02 | 177 | 178 | 173 | 175 | 17,000 |
| 2008/10/01 | 182 | 192 | 180 | 182 | 16,000 |
| 2008/09/30 | 174 | 180 | 170 | 179 | 35,000 |
| 2008/09/29 | 191 | 193 | 184 | 184 | 15,000 |
| 2008/09/26 | 191 | 192 | 190 | 191 | 40,000 |
| 2008/09/25 | 189 | 195 | 188 | 190 | 16,000 |
| 2008/09/24 | 185 | 188 | 185 | 188 | 20,000 |
| 2008/09/22 | 183 | 186 | 182 | 184 | 23,000 |
| 2008/09/19 | 181 | 188 | 173 | 183 | 72,000 |
| 2008/09/18 | 176 | 187 | 174 | 184 | 49,000 |
| 2008/09/17 | 170 | 176 | 170 | 176 | 31,000 |
| 2008/09/16 | 173 | 174 | 171 | 171 | 17,000 |
| 2008/09/12 | 180 | 180 | 175 | 179 | 28,000 |
| 2008/09/11 | 181 | 182 | 177 | 179 | 7,000 |
| 2008/09/10 | 175 | 185 | 175 | 181 | 13,000 |
| 2008/09/09 | 175 | 180 | 175 | 180 | 7,000 |
| 2008/09/08 | 178 | 189 | 175 | 176 | 14,000 |
| 2008/09/05 | 172 | 176 | 172 | 174 | 23,000 |
| 2008/09/04 | 180 | 180 | 175 | 177 | 10,000 |
| 2008/09/03 | 175 | 182 | 175 | 177 | 22,000 |
| 2008/09/02 | 184 | 184 | 178 | 179 | 23,000 |
| 2008/09/01 | 189 | 189 | 185 | 185 | 5,000 |
| 2008/08/29 | 180 | 191 | 180 | 190 | 20,000 |
| 2008/08/28 | 184 | 184 | 180 | 180 | 3,000 |
| 2008/08/27 | 189 | 191 | 184 | 188 | 22,000 |
| 2008/08/26 | 184 | 192 | 184 | 192 | 17,000 |
| 2008/08/25 | 179 | 185 | 179 | 184 | 10,000 |
| 2008/08/22 | 178 | 179 | 178 | 179 | 6,000 |
| 2008/08/21 | 175 | 178 | 174 | 178 | 15,000 |
| 2008/08/20 | 177 | 178 | 173 | 175 | 18,000 |
| 2008/08/19 | 183 | 184 | 177 | 177 | 17,000 |
| 2008/08/18 | 176 | 183 | 176 | 183 | 17,000 |
| 2008/08/15 | 177 | 177 | 176 | 176 | 9,000 |
| 2008/08/14 | 177 | 177 | 173 | 175 | 13,000 |
| 2008/08/13 | 187 | 187 | 174 | 179 | 25,000 |
| 2008/08/12 | 194 | 194 | 191 | 192 | 9,000 |
| 2008/08/11 | 191 | 196 | 191 | 194 | 8,000 |
| 2008/08/08 | 185 | 195 | 185 | 194 | 7,000 |
| 2008/08/07 | 197 | 197 | 193 | 193 | 15,000 |
| 2008/08/06 | 195 | 201 | 195 | 200 | 9,000 |
| 2008/08/05 | 201 | 201 | 198 | 199 | 9,000 |
| 2008/08/04 | 197 | 198 | 191 | 197 | 9,000 |
| 2008/08/01 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/07/31 | 211 | 211 | 205 | 205 | 24,000 |
| 2008/07/30 | 203 | 210 | 203 | 210 | 6,000 |
| 2008/07/29 | 208 | 208 | 202 | 203 | 10,000 |
| 2008/07/28 | 208 | 210 | 208 | 209 | 10,000 |
| 2008/07/25 | 207 | 211 | 207 | 208 | 22,000 |
| 2008/07/24 | 203 | 207 | 203 | 207 | 9,000 |
| 2008/07/23 | 203 | 203 | 196 | 202 | 18,000 |
| 2008/07/22 | 196 | 196 | 195 | 196 | 5,000 |
| 2008/07/18 | 195 | 195 | 194 | 195 | 11,000 |
| 2008/07/17 | 190 | 193 | 190 | 193 | 11,000 |
| 2008/07/16 | 187 | 193 | 187 | 192 | 26,000 |
| 2008/07/15 | 194 | 195 | 192 | 192 | 22,000 |
| 2008/07/14 | 194 | 197 | 194 | 196 | 19,000 |
| 2008/07/11 | 203 | 203 | 199 | 199 | 13,000 |
| 2008/07/10 | 206 | 206 | 203 | 203 | 30,000 |
| 2008/07/09 | 201 | 203 | 201 | 201 | 11,000 |
| 2008/07/08 | 200 | 202 | 200 | 200 | 33,000 |
| 2008/07/07 | 200 | 200 | 198 | 200 | 17,000 |
| 2008/07/04 | 196 | 198 | 196 | 198 | 17,000 |
| 2008/07/03 | 192 | 194 | 190 | 194 | 28,000 |
| 2008/07/02 | 195 | 195 | 192 | 192 | 17,000 |
| 2008/07/01 | 192 | 197 | 192 | 197 | 11,000 |
| 2008/06/30 | 192 | 199 | 192 | 192 | 21,000 |
| 2008/06/27 | 200 | 200 | 197 | 197 | 12,000 |
| 2008/06/26 | 208 | 208 | 205 | 205 | 14,000 |
| 2008/06/25 | 211 | 211 | 204 | 206 | 26,000 |
| 2008/06/24 | 204 | 209 | 203 | 209 | 9,000 |
| 2008/06/23 | 207 | 210 | 207 | 207 | 7,000 |
| 2008/06/20 | 212 | 216 | 210 | 210 | 23,000 |
| 2008/06/19 | 217 | 217 | 211 | 212 | 25,000 |
| 2008/06/18 | 215 | 219 | 215 | 219 | 24,000 |
| 2008/06/17 | 215 | 216 | 215 | 215 | 8,000 |
| 2008/06/16 | 219 | 219 | 217 | 217 | 5,000 |
| 2008/06/13 | 214 | 218 | 214 | 215 | 42,000 |
| 2008/06/12 | 213 | 219 | 212 | 219 | 72,000 |
| 2008/06/11 | 214 | 214 | 209 | 210 | 33,000 |
| 2008/06/10 | 211 | 211 | 207 | 207 | 15,000 |
| 2008/06/09 | 209 | 210 | 207 | 209 | 15,000 |
| 2008/06/06 | 218 | 218 | 214 | 214 | 18,000 |
| 2008/06/05 | 216 | 218 | 210 | 216 | 51,000 |
| 2008/06/04 | 203 | 213 | 203 | 213 | 18,000 |
| 2008/06/03 | 207 | 207 | 201 | 203 | 14,000 |
| 2008/06/02 | 205 | 209 | 205 | 209 | 20,000 |
| 2008/05/30 | 196 | 202 | 196 | 200 | 33,000 |
| 2008/05/29 | 202 | 204 | 201 | 201 | 16,000 |
| 2008/05/28 | 205 | 205 | 201 | 201 | 13,000 |
| 2008/05/27 | 201 | 206 | 201 | 205 | 7,000 |
| 2008/05/26 | 212 | 218 | 204 | 204 | 39,000 |
| 2008/05/23 | 216 | 216 | 212 | 212 | 22,000 |
| 2008/05/22 | 211 | 216 | 210 | 216 | 32,000 |
| 2008/05/21 | 217 | 217 | 212 | 216 | 35,000 |
| 2008/05/20 | 218 | 219 | 212 | 212 | 24,000 |
| 2008/05/19 | 225 | 225 | 211 | 219 | 59,000 |
| 2008/05/16 | 211 | 214 | 211 | 211 | 95,000 |
| 2008/05/15 | 190 | 201 | 190 | 201 | 31,000 |
| 2008/05/14 | 196 | 196 | 190 | 194 | 20,000 |
| 2008/05/13 | 188 | 190 | 186 | 190 | 4,000 |
| 2008/05/12 | 186 | 189 | 183 | 187 | 16,000 |
| 2008/05/09 | 192 | 198 | 189 | 189 | 28,000 |
| 2008/05/08 | 191 | 193 | 191 | 191 | 18,000 |
| 2008/05/07 | 192 | 193 | 192 | 192 | 16,000 |
| 2008/05/02 | 191 | 193 | 190 | 193 | 5,000 |
| 2008/05/01 | 190 | 194 | 190 | 190 | 20,000 |
| 2008/04/30 | 187 | 190 | 186 | 190 | 18,000 |
| 2008/04/28 | 185 | 190 | 185 | 186 | 18,000 |
| 2008/04/25 | 182 | 185 | 182 | 184 | 12,000 |
| 2008/04/24 | 184 | 184 | 180 | 182 | 13,000 |
| 2008/04/23 | 181 | 185 | 181 | 183 | 4,000 |
| 2008/04/22 | 183 | 183 | 180 | 182 | 6,000 |
| 2008/04/21 | 192 | 192 | 182 | 183 | 32,000 |
| 2008/04/18 | 186 | 186 | 170 | 179 | 97,000 |
| 2008/04/17 | 185 | 192 | 185 | 191 | 9,000 |
| 2008/04/16 | 190 | 190 | 187 | 188 | 5,000 |
| 2008/04/15 | 188 | 188 | 186 | 186 | 4,000 |
| 2008/04/14 | 191 | 191 | 189 | 189 | 6,000 |
| 2008/04/11 | 187 | 190 | 187 | 190 | 5,000 |
| 2008/04/10 | 194 | 198 | 190 | 190 | 10,000 |
| 2008/04/09 | 198 | 198 | 194 | 194 | 7,000 |
| 2008/04/08 | 200 | 200 | 199 | 199 | 5,000 |
| 2008/04/07 | 198 | 203 | 198 | 199 | 10,000 |
| 2008/04/04 | 196 | 198 | 196 | 198 | 9,000 |
| 2008/04/03 | 194 | 197 | 194 | 196 | 16,000 |
| 2008/04/02 | 200 | 201 | 195 | 199 | 20,000 |
| 2008/04/01 | 200 | 200 | 196 | 200 | 10,000 |
| 2008/03/31 | 202 | 202 | 197 | 201 | 9,000 |
| 2008/03/28 | 202 | 204 | 200 | 200 | 19,000 |
| 2008/03/27 | 200 | 200 | 197 | 200 | 10,000 |
| 2008/03/26 | 193 | 197 | 193 | 197 | 10,000 |
| 2008/03/25 | 198 | 198 | 192 | 193 | 19,000 |
| 2008/03/24 | 188 | 196 | 188 | 192 | 18,000 |
| 2008/03/21 | 187 | 187 | 184 | 187 | 8,000 |
| 2008/03/19 | 181 | 187 | 181 | 184 | 10,000 |
| 2008/03/18 | 172 | 179 | 172 | 179 | 14,000 |
| 2008/03/17 | 181 | 181 | 172 | 172 | 15,000 |
| 2008/03/14 | 183 | 183 | 181 | 182 | 42,000 |
| 2008/03/13 | 187 | 187 | 181 | 181 | 19,000 |
| 2008/03/12 | 187 | 187 | 184 | 185 | 9,000 |
| 2008/03/11 | 182 | 182 | 179 | 181 | 14,000 |
| 2008/03/10 | 181 | 192 | 181 | 184 | 12,000 |
| 2008/03/07 | 187 | 187 | 184 | 184 | 25,000 |
| 2008/03/06 | 184 | 188 | 184 | 188 | 13,000 |
| 2008/03/05 | 189 | 189 | 183 | 185 | 7,000 |
| 2008/03/04 | 182 | 186 | 182 | 185 | 16,000 |
| 2008/03/03 | 190 | 190 | 182 | 187 | 13,000 |
| 2008/02/29 | 200 | 200 | 192 | 192 | 19,000 |
| 2008/02/28 | 197 | 199 | 197 | 199 | 12,000 |
| 2008/02/27 | 192 | 200 | 190 | 197 | 31,000 |
| 2008/02/26 | 188 | 190 | 185 | 190 | 18,000 |
| 2008/02/25 | 177 | 184 | 177 | 184 | 27,000 |
| 2008/02/22 | 178 | 179 | 175 | 177 | 16,000 |
| 2008/02/21 | 172 | 182 | 172 | 180 | 21,000 |
| 2008/02/20 | 181 | 181 | 173 | 173 | 13,000 |
| 2008/02/19 | 183 | 183 | 180 | 181 | 12,000 |
| 2008/02/18 | 182 | 184 | 180 | 180 | 11,000 |
| 2008/02/15 | 175 | 181 | 173 | 180 | 12,000 |
| 2008/02/14 | 172 | 177 | 172 | 175 | 17,000 |
| 2008/02/13 | 170 | 172 | 170 | 171 | 13,000 |
| 2008/02/12 | 172 | 172 | 171 | 172 | 8,000 |
| 2008/02/08 | 180 | 180 | 173 | 177 | 13,000 |
| 2008/02/07 | 179 | 182 | 179 | 180 | 22,000 |
| 2008/02/06 | 181 | 181 | 178 | 179 | 11,000 |
| 2008/02/05 | 188 | 188 | 186 | 187 | 10,000 |
| 2008/02/04 | 194 | 194 | 188 | 191 | 16,000 |
| 2008/02/01 | 178 | 187 | 178 | 185 | 19,000 |
| 2008/01/31 | 179 | 183 | 178 | 183 | 24,000 |
| 2008/01/30 | 183 | 184 | 182 | 182 | 17,000 |
| 2008/01/29 | 183 | 183 | 180 | 182 | 23,000 |
| 2008/01/28 | 178 | 181 | 178 | 180 | 15,000 |
| 2008/01/25 | 178 | 183 | 178 | 178 | 19,000 |
| 2008/01/24 | 169 | 178 | 169 | 173 | 13,000 |
| 2008/01/23 | 165 | 166 | 165 | 166 | 15,000 |
| 2008/01/22 | 161 | 165 | 161 | 161 | 35,000 |
| 2008/01/21 | 169 | 171 | 165 | 165 | 21,000 |
| 2008/01/18 | 162 | 170 | 162 | 170 | 47,000 |
| 2008/01/17 | 165 | 175 | 164 | 167 | 41,000 |
| 2008/01/16 | 159 | 168 | 159 | 164 | 55,000 |
| 2008/01/15 | 188 | 189 | 184 | 184 | 52,000 |
| 2008/01/11 | 193 | 195 | 193 | 193 | 25,000 |
| 2008/01/10 | 193 | 194 | 193 | 193 | 13,000 |
| 2008/01/09 | 190 | 196 | 190 | 196 | 31,000 |
| 2008/01/08 | 194 | 197 | 193 | 193 | 26,000 |
| 2008/01/07 | 197 | 200 | 192 | 195 | 49,000 |
| 2008/01/04 | 208 | 208 | 201 | 202 | 17,000 |