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 |
---|---|---|---|---|---|
2010/12/30 | 154 | 154 | 151 | 151 | 8,000 |
2010/12/29 | 152 | 155 | 152 | 155 | 21,000 |
2010/12/28 | 153 | 157 | 153 | 154 | 16,000 |
2010/12/27 | 155 | 157 | 153 | 155 | 68,000 |
2010/12/24 | 158 | 158 | 155 | 155 | 47,000 |
2010/12/22 | 159 | 165 | 153 | 156 | 123,000 |
2010/12/21 | 151 | 159 | 151 | 159 | 105,000 |
2010/12/20 | 149 | 156 | 149 | 152 | 45,000 |
2010/12/17 | 148 | 149 | 147 | 149 | 23,000 |
2010/12/16 | 145 | 146 | 145 | 146 | 25,000 |
2010/12/15 | 145 | 145 | 142 | 144 | 26,000 |
2010/12/14 | 141 | 144 | 141 | 144 | 31,000 |
2010/12/13 | 144 | 144 | 141 | 141 | 19,000 |
2010/12/10 | 143 | 143 | 141 | 141 | 50,000 |
2010/12/09 | 142 | 143 | 141 | 141 | 31,000 |
2010/12/08 | 140 | 141 | 140 | 141 | 30,000 |
2010/12/07 | 137 | 140 | 136 | 140 | 25,000 |
2010/12/06 | 141 | 141 | 137 | 139 | 25,000 |
2010/12/03 | 140 | 141 | 140 | 140 | 34,000 |
2010/12/02 | 137 | 140 | 137 | 140 | 19,000 |
2010/12/01 | 139 | 139 | 135 | 137 | 21,000 |
2010/11/30 | 139 | 140 | 139 | 139 | 21,000 |
2010/11/29 | 138 | 139 | 138 | 139 | 22,000 |
2010/11/26 | 139 | 139 | 137 | 138 | 13,000 |
2010/11/25 | 136 | 139 | 136 | 137 | 13,000 |
2010/11/24 | 134 | 137 | 130 | 135 | 26,000 |
2010/11/22 | 135 | 138 | 135 | 137 | 20,000 |
2010/11/19 | 133 | 133 | 132 | 132 | 24,000 |
2010/11/18 | 129 | 131 | 129 | 131 | 10,000 |
2010/11/17 | 128 | 128 | 127 | 128 | 5,000 |
2010/11/16 | 130 | 130 | 126 | 127 | 16,000 |
2010/11/15 | 133 | 133 | 130 | 130 | 9,000 |
2010/11/12 | 132 | 132 | 130 | 130 | 22,000 |
2010/11/11 | 129 | 132 | 129 | 132 | 37,000 |
2010/11/10 | 127 | 128 | 127 | 128 | 12,000 |
2010/11/09 | 128 | 128 | 127 | 127 | 13,000 |
2010/11/08 | 126 | 128 | 126 | 128 | 22,000 |
2010/11/05 | 122 | 125 | 122 | 125 | 11,000 |
2010/11/04 | 122 | 124 | 122 | 122 | 12,000 |
2010/11/02 | 118 | 121 | 118 | 121 | 11,000 |
2010/11/01 | 126 | 126 | 119 | 119 | 6,000 |
2010/10/29 | 122 | 126 | 116 | 126 | 36,000 |
2010/10/28 | 127 | 127 | 120 | 124 | 52,000 |
2010/10/27 | 129 | 129 | 127 | 128 | 13,000 |
2010/10/26 | 129 | 130 | 129 | 130 | 19,000 |
2010/10/25 | 131 | 132 | 128 | 129 | 52,000 |
2010/10/22 | 123 | 128 | 123 | 128 | 67,000 |
2010/10/21 | 122 | 122 | 118 | 121 | 120,000 |
2010/10/20 | 136 | 137 | 122 | 126 | 50,000 |
2010/10/19 | 141 | 143 | 138 | 138 | 28,000 |
2010/10/18 | 137 | 139 | 137 | 139 | 24,000 |
2010/10/15 | 139 | 140 | 137 | 137 | 72,000 |
2010/10/14 | 147 | 149 | 144 | 144 | 18,000 |
2010/10/13 | 146 | 148 | 146 | 146 | 10,000 |
2010/10/12 | 152 | 153 | 149 | 149 | 14,000 |
2010/10/08 | 155 | 156 | 154 | 155 | 11,000 |
2010/10/07 | 151 | 158 | 151 | 157 | 9,000 |
2010/10/06 | 156 | 156 | 153 | 156 | 16,000 |
2010/10/05 | 154 | 158 | 151 | 153 | 24,000 |
2010/10/04 | 158 | 160 | 156 | 159 | 13,000 |
2010/10/01 | 161 | 161 | 158 | 158 | 8,000 |
2010/09/30 | 165 | 168 | 163 | 163 | 16,000 |
2010/09/29 | 160 | 164 | 160 | 164 | 9,000 |
2010/09/28 | 164 | 164 | 161 | 164 | 8,000 |
2010/09/27 | 163 | 164 | 163 | 164 | 23,000 |
2010/09/24 | 162 | 164 | 162 | 163 | 15,000 |
2010/09/22 | 162 | 163 | 161 | 162 | 11,000 |
2010/09/21 | 158 | 161 | 158 | 161 | 10,000 |
2010/09/17 | 156 | 158 | 156 | 158 | 10,000 |
2010/09/16 | 154 | 155 | 154 | 155 | 4,000 |
2010/09/15 | 160 | 160 | 154 | 154 | 19,000 |
2010/09/14 | 157 | 158 | 157 | 157 | 5,000 |
2010/09/13 | 158 | 159 | 158 | 159 | 3,000 |
2010/09/10 | 157 | 158 | 156 | 158 | 39,000 |
2010/09/09 | 154 | 154 | 152 | 152 | 4,000 |
2010/09/08 | 152 | 155 | 150 | 155 | 8,000 |
2010/09/07 | 155 | 155 | 153 | 153 | 8,000 |
2010/09/06 | 154 | 154 | 148 | 153 | 12,000 |
2010/09/03 | 155 | 155 | 144 | 149 | 28,000 |
2010/09/02 | 155 | 155 | 152 | 152 | 8,000 |
2010/09/01 | 151 | 151 | 149 | 150 | 13,000 |
2010/08/31 | 157 | 157 | 150 | 151 | 14,000 |
2010/08/30 | 154 | 160 | 154 | 158 | 18,000 |
2010/08/27 | 152 | 155 | 152 | 154 | 17,000 |
2010/08/26 | 150 | 151 | 145 | 151 | 36,000 |
2010/08/25 | 146 | 150 | 146 | 150 | 11,000 |
2010/08/24 | 145 | 146 | 145 | 146 | 14,000 |
2010/08/23 | 152 | 152 | 146 | 147 | 16,000 |
2010/08/20 | 152 | 154 | 151 | 151 | 9,000 |
2010/08/19 | 152 | 162 | 152 | 154 | 47,000 |
2010/08/18 | 150 | 153 | 148 | 152 | 15,000 |
2010/08/17 | 151 | 151 | 145 | 148 | 25,000 |
2010/08/16 | 149 | 152 | 148 | 151 | 27,000 |
2010/08/13 | 154 | 154 | 151 | 152 | 13,000 |
2010/08/12 | 151 | 155 | 150 | 151 | 19,000 |
2010/08/11 | 156 | 156 | 153 | 153 | 10,000 |
2010/08/10 | 158 | 159 | 156 | 156 | 10,000 |
2010/08/09 | 161 | 162 | 160 | 161 | 10,000 |
2010/08/06 | 158 | 162 | 158 | 162 | 7,000 |
2010/08/05 | 162 | 162 | 159 | 162 | 9,000 |
2010/08/04 | 161 | 161 | 157 | 158 | 16,000 |
2010/08/03 | 155 | 166 | 155 | 160 | 19,000 |
2010/08/02 | 159 | 160 | 158 | 158 | 15,000 |
2010/07/30 | 165 | 167 | 160 | 163 | 19,000 |
2010/07/29 | 168 | 168 | 164 | 165 | 23,000 |
2010/07/28 | 163 | 164 | 163 | 164 | 3,000 |
2010/07/27 | 163 | 163 | 162 | 163 | 6,000 |
2010/07/26 | 157 | 163 | 157 | 162 | 13,000 |
2010/07/23 | 157 | 157 | 154 | 156 | 12,000 |
2010/07/22 | 152 | 158 | 152 | 152 | 13,000 |
2010/07/21 | 156 | 157 | 155 | 155 | 9,000 |
2010/07/20 | 154 | 155 | 151 | 155 | 25,000 |
2010/07/16 | 158 | 160 | 157 | 159 | 8,000 |
2010/07/15 | 163 | 163 | 158 | 158 | 14,000 |
2010/07/14 | 163 | 166 | 162 | 164 | 14,000 |
2010/07/13 | 168 | 168 | 162 | 162 | 24,000 |
2010/07/12 | 170 | 170 | 169 | 169 | 5,000 |
2010/07/09 | 174 | 174 | 171 | 173 | 73,000 |
2010/07/08 | 175 | 175 | 171 | 171 | 34,000 |
2010/07/07 | 167 | 171 | 167 | 171 | 39,000 |
2010/07/06 | 161 | 166 | 160 | 166 | 24,000 |
2010/07/05 | 153 | 160 | 153 | 158 | 41,000 |
2010/07/02 | 151 | 156 | 150 | 151 | 22,000 |
2010/07/01 | 152 | 155 | 149 | 153 | 39,000 |
2010/06/30 | 153 | 157 | 151 | 157 | 28,000 |
2010/06/29 | 167 | 167 | 158 | 158 | 38,000 |
2010/06/28 | 171 | 172 | 169 | 170 | 24,000 |
2010/06/25 | 171 | 172 | 170 | 171 | 20,000 |
2010/06/24 | 171 | 172 | 170 | 171 | 16,000 |
2010/06/23 | 170 | 172 | 170 | 172 | 17,000 |
2010/06/22 | 168 | 176 | 168 | 173 | 29,000 |
2010/06/21 | 168 | 171 | 168 | 171 | 16,000 |
2010/06/18 | 170 | 170 | 168 | 169 | 30,000 |
2010/06/17 | 173 | 173 | 171 | 171 | 14,000 |
2010/06/16 | 174 | 174 | 171 | 173 | 34,000 |
2010/06/15 | 169 | 172 | 169 | 172 | 27,000 |
2010/06/14 | 166 | 173 | 166 | 171 | 43,000 |
2010/06/11 | 167 | 167 | 162 | 166 | 56,000 |
2010/06/10 | 161 | 163 | 160 | 163 | 32,000 |
2010/06/09 | 168 | 168 | 161 | 163 | 28,000 |
2010/06/08 | 161 | 166 | 161 | 164 | 11,000 |
2010/06/07 | 164 | 164 | 162 | 162 | 45,000 |
2010/06/04 | 167 | 169 | 166 | 166 | 71,000 |
2010/06/03 | 170 | 172 | 166 | 169 | 72,000 |
2010/06/02 | 169 | 176 | 169 | 170 | 115,000 |
2010/06/01 | 166 | 174 | 165 | 171 | 176,000 |
2010/05/31 | 158 | 164 | 158 | 163 | 112,000 |
2010/05/28 | 157 | 166 | 154 | 161 | 633,000 |
2010/05/27 | 137 | 149 | 135 | 147 | 111,000 |
2010/05/26 | 142 | 143 | 138 | 140 | 136,000 |
2010/05/25 | 151 | 153 | 142 | 142 | 94,000 |
2010/05/24 | 151 | 151 | 150 | 151 | 34,000 |
2010/05/21 | 150 | 151 | 150 | 150 | 49,000 |
2010/05/20 | 153 | 153 | 150 | 152 | 23,000 |
2010/05/19 | 155 | 156 | 150 | 154 | 125,000 |
2010/05/18 | 162 | 167 | 159 | 160 | 136,000 |
2010/05/17 | 153 | 164 | 153 | 162 | 166,000 |
2010/05/14 | 152 | 164 | 151 | 158 | 257,000 |
2010/05/13 | 154 | 154 | 151 | 151 | 29,000 |
2010/05/12 | 148 | 156 | 148 | 150 | 76,000 |
2010/05/11 | 155 | 158 | 150 | 150 | 83,000 |
2010/05/10 | 150 | 151 | 148 | 150 | 119,000 |
2010/05/07 | 153 | 153 | 146 | 149 | 333,000 |
2010/05/06 | 164 | 167 | 161 | 162 | 154,000 |
2010/04/30 | 172 | 174 | 170 | 171 | 54,000 |
2010/04/28 | 171 | 174 | 170 | 170 | 127,000 |
2010/04/27 | 179 | 179 | 175 | 176 | 74,000 |
2010/04/26 | 175 | 180 | 174 | 179 | 163,000 |
2010/04/23 | 174 | 175 | 172 | 172 | 64,000 |
2010/04/22 | 178 | 178 | 172 | 174 | 119,000 |
2010/04/21 | 176 | 178 | 175 | 178 | 245,000 |
2010/04/20 | 170 | 182 | 170 | 178 | 697,000 |
2010/04/19 | 174 | 174 | 167 | 169 | 397,000 |
2010/04/16 | 180 | 183 | 172 | 174 | 1,296,000 |
2010/04/15 | 157 | 199 | 157 | 185 | 3,558,000 |
2010/04/14 | 153 | 154 | 152 | 153 | 27,000 |
2010/04/13 | 154 | 154 | 151 | 153 | 35,000 |
2010/04/12 | 149 | 155 | 149 | 152 | 56,000 |
2010/04/09 | 143 | 146 | 143 | 146 | 10,000 |
2010/04/08 | 145 | 146 | 141 | 143 | 30,000 |
2010/04/07 | 147 | 147 | 145 | 145 | 25,000 |
2010/04/06 | 146 | 146 | 143 | 145 | 47,000 |
2010/04/05 | 145 | 145 | 140 | 142 | 75,000 |
2010/04/02 | 150 | 150 | 143 | 145 | 79,000 |
2010/04/01 | 153 | 154 | 146 | 149 | 34,000 |
2010/03/31 | 155 | 155 | 150 | 150 | 25,000 |
2010/03/30 | 148 | 156 | 148 | 156 | 13,000 |
2010/03/29 | 150 | 151 | 147 | 148 | 24,000 |
2010/03/26 | 148 | 150 | 148 | 150 | 28,000 |
2010/03/25 | 148 | 148 | 147 | 148 | 20,000 |
2010/03/24 | 148 | 148 | 146 | 147 | 25,000 |
2010/03/23 | 146 | 149 | 145 | 145 | 46,000 |
2010/03/19 | 154 | 156 | 145 | 146 | 58,000 |
2010/03/18 | 153 | 153 | 150 | 152 | 18,000 |
2010/03/17 | 147 | 150 | 147 | 150 | 7,000 |
2010/03/16 | 149 | 149 | 145 | 147 | 19,000 |
2010/03/15 | 148 | 150 | 148 | 149 | 14,000 |
2010/03/12 | 150 | 150 | 143 | 145 | 37,000 |
2010/03/11 | 138 | 146 | 138 | 145 | 42,000 |
2010/03/10 | 136 | 139 | 136 | 137 | 12,000 |
2010/03/09 | 139 | 140 | 137 | 138 | 13,000 |
2010/03/08 | 137 | 139 | 136 | 138 | 25,000 |
2010/03/05 | 132 | 135 | 132 | 135 | 23,000 |
2010/03/04 | 138 | 138 | 132 | 132 | 11,000 |
2010/03/03 | 130 | 134 | 130 | 134 | 50,000 |
2010/03/02 | 126 | 130 | 126 | 130 | 18,000 |
2010/03/01 | 125 | 126 | 125 | 126 | 5,000 |
2010/02/26 | 124 | 127 | 124 | 125 | 10,000 |
2010/02/25 | 122 | 124 | 122 | 124 | 25,000 |
2010/02/24 | 122 | 123 | 118 | 122 | 35,000 |
2010/02/23 | 127 | 127 | 125 | 125 | 5,000 |
2010/02/22 | 123 | 126 | 123 | 125 | 9,000 |
2010/02/19 | 125 | 125 | 123 | 123 | 12,000 |
2010/02/18 | 128 | 128 | 123 | 127 | 10,000 |
2010/02/17 | 125 | 129 | 125 | 129 | 8,000 |
2010/02/16 | 120 | 124 | 120 | 123 | 5,000 |
2010/02/15 | 122 | 122 | 120 | 120 | 5,000 |
2010/02/12 | 121 | 122 | 121 | 122 | 8,000 |
2010/02/10 | 122 | 123 | 121 | 121 | 13,000 |
2010/02/09 | 123 | 125 | 122 | 122 | 21,000 |
2010/02/08 | 120 | 123 | 120 | 123 | 6,000 |
2010/02/05 | 130 | 130 | 118 | 120 | 15,000 |
2010/02/04 | 129 | 129 | 128 | 128 | 14,000 |
2010/02/03 | 130 | 130 | 129 | 129 | 9,000 |
2010/02/02 | 124 | 131 | 124 | 131 | 7,000 |
2010/02/01 | 129 | 129 | 128 | 128 | 16,000 |
2010/01/29 | 130 | 131 | 130 | 130 | 9,000 |
2010/01/28 | 130 | 134 | 129 | 132 | 8,000 |
2010/01/27 | 132 | 132 | 132 | 132 | 12,000 |
2010/01/26 | 136 | 136 | 132 | 132 | 11,000 |
2010/01/25 | 132 | 137 | 132 | 132 | 21,000 |
2010/01/22 | 130 | 132 | 129 | 132 | 13,000 |
2010/01/21 | 132 | 137 | 132 | 132 | 10,000 |
2010/01/20 | 135 | 137 | 134 | 137 | 7,000 |
2010/01/19 | 136 | 136 | 135 | 136 | 13,000 |
2010/01/18 | 138 | 138 | 132 | 135 | 8,000 |
2010/01/15 | 138 | 138 | 136 | 136 | 9,000 |
2010/01/14 | 136 | 138 | 136 | 138 | 14,000 |
2010/01/13 | 135 | 136 | 135 | 135 | 11,000 |
2010/01/12 | 132 | 134 | 132 | 134 | 7,000 |
2010/01/08 | 133 | 133 | 132 | 132 | 7,000 |
2010/01/07 | 133 | 133 | 132 | 133 | 7,000 |
2010/01/06 | 129 | 133 | 127 | 133 | 12,000 |
2010/01/05 | 131 | 131 | 126 | 126 | 9,000 |
2010/01/04 | 130 | 130 | 128 | 128 | 7,000 |