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 |
|---|---|---|---|---|---|
| 2013/12/30 | 266 | 266 | 260 | 262 | 168,000 |
| 2013/12/27 | 262 | 267 | 257 | 260 | 201,000 |
| 2013/12/26 | 259 | 262 | 257 | 260 | 202,000 |
| 2013/12/25 | 255 | 258 | 253 | 257 | 202,000 |
| 2013/12/24 | 260 | 260 | 255 | 256 | 199,000 |
| 2013/12/20 | 265 | 265 | 257 | 259 | 167,000 |
| 2013/12/19 | 267 | 267 | 259 | 261 | 283,000 |
| 2013/12/18 | 255 | 257 | 254 | 255 | 165,000 |
| 2013/12/17 | 249 | 254 | 246 | 251 | 190,000 |
| 2013/12/16 | 254 | 255 | 249 | 249 | 254,000 |
| 2013/12/13 | 260 | 260 | 255 | 256 | 205,000 |
| 2013/12/12 | 255 | 263 | 253 | 260 | 269,000 |
| 2013/12/11 | 258 | 259 | 256 | 258 | 307,000 |
| 2013/12/10 | 271 | 271 | 262 | 262 | 249,000 |
| 2013/12/09 | 270 | 271 | 266 | 270 | 219,000 |
| 2013/12/06 | 267 | 267 | 263 | 266 | 198,000 |
| 2013/12/05 | 270 | 272 | 266 | 267 | 386,000 |
| 2013/12/04 | 281 | 281 | 273 | 275 | 380,000 |
| 2013/12/03 | 284 | 288 | 280 | 282 | 700,000 |
| 2013/12/02 | 280 | 282 | 277 | 280 | 225,000 |
| 2013/11/29 | 285 | 291 | 276 | 280 | 1,732,000 |
| 2013/11/28 | 277 | 281 | 275 | 277 | 427,000 |
| 2013/11/27 | 281 | 283 | 276 | 278 | 458,000 |
| 2013/11/26 | 280 | 280 | 276 | 279 | 146,000 |
| 2013/11/25 | 280 | 284 | 275 | 280 | 547,000 |
| 2013/11/22 | 286 | 287 | 280 | 280 | 425,000 |
| 2013/11/21 | 284 | 286 | 282 | 285 | 229,000 |
| 2013/11/20 | 288 | 292 | 283 | 284 | 496,000 |
| 2013/11/19 | 290 | 290 | 285 | 288 | 248,000 |
| 2013/11/18 | 287 | 293 | 286 | 287 | 395,000 |
| 2013/11/15 | 282 | 292 | 279 | 286 | 919,000 |
| 2013/11/14 | 281 | 282 | 279 | 280 | 281,000 |
| 2013/11/13 | 282 | 283 | 276 | 278 | 402,000 |
| 2013/11/12 | 277 | 286 | 277 | 281 | 377,000 |
| 2013/11/11 | 281 | 286 | 276 | 279 | 946,000 |
| 2013/11/08 | 288 | 291 | 276 | 279 | 1,275,000 |
| 2013/11/07 | 305 | 308 | 290 | 291 | 1,872,000 |
| 2013/11/06 | 311 | 312 | 300 | 305 | 2,151,000 |
| 2013/11/05 | 315 | 324 | 308 | 313 | 7,705,000 |
| 2013/11/01 | 304 | 312 | 289 | 299 | 7,431,000 |
| 2013/10/31 | 281 | 311 | 281 | 300 | 5,872,000 |
| 2013/10/30 | 294 | 303 | 279 | 283 | 2,660,000 |
| 2013/10/29 | 299 | 313 | 292 | 293 | 10,415,000 |
| 2013/10/28 | 269 | 290 | 264 | 284 | 4,927,000 |
| 2013/10/25 | 270 | 270 | 263 | 266 | 564,000 |
| 2013/10/24 | 269 | 276 | 260 | 266 | 1,595,000 |
| 2013/10/23 | 284 | 286 | 262 | 265 | 4,111,000 |
| 2013/10/22 | 270 | 300 | 269 | 286 | 16,780,000 |
| 2013/10/21 | 253 | 262 | 250 | 258 | 648,000 |
| 2013/10/18 | 240 | 264 | 240 | 253 | 2,135,000 |
| 2013/10/17 | 239 | 244 | 237 | 240 | 252,000 |
| 2013/10/16 | 232 | 237 | 230 | 237 | 121,000 |
| 2013/10/15 | 234 | 237 | 230 | 232 | 95,000 |
| 2013/10/11 | 235 | 239 | 232 | 233 | 203,000 |
| 2013/10/10 | 236 | 238 | 230 | 232 | 160,000 |
| 2013/10/09 | 226 | 236 | 226 | 234 | 171,000 |
| 2013/10/08 | 221 | 235 | 221 | 231 | 625,000 |
| 2013/10/07 | 236 | 237 | 226 | 226 | 556,000 |
| 2013/10/04 | 248 | 248 | 234 | 239 | 561,000 |
| 2013/10/03 | 257 | 262 | 252 | 254 | 338,000 |
| 2013/10/02 | 268 | 270 | 253 | 257 | 1,004,000 |
| 2013/10/01 | 268 | 278 | 254 | 262 | 4,146,000 |
| 2013/09/30 | 241 | 272 | 237 | 262 | 6,149,000 |
| 2013/09/27 | 231 | 238 | 231 | 235 | 275,000 |
| 2013/09/26 | 229 | 233 | 228 | 233 | 156,000 |
| 2013/09/25 | 244 | 244 | 232 | 233 | 308,000 |
| 2013/09/24 | 240 | 246 | 231 | 245 | 753,000 |
| 2013/09/20 | 232 | 241 | 228 | 240 | 673,000 |
| 2013/09/19 | 231 | 233 | 226 | 230 | 409,000 |
| 2013/09/18 | 220 | 250 | 220 | 232 | 2,166,000 |
| 2013/09/17 | 216 | 218 | 215 | 218 | 193,000 |
| 2013/09/13 | 214 | 216 | 212 | 214 | 215,000 |
| 2013/09/12 | 221 | 225 | 214 | 215 | 232,000 |
| 2013/09/11 | 219 | 226 | 214 | 221 | 376,000 |
| 2013/09/10 | 219 | 219 | 211 | 215 | 445,000 |
| 2013/09/09 | 222 | 223 | 214 | 217 | 341,000 |
| 2013/09/06 | 226 | 226 | 215 | 220 | 330,000 |
| 2013/09/05 | 229 | 231 | 222 | 226 | 690,000 |
| 2013/09/04 | 206 | 230 | 206 | 224 | 2,480,000 |
| 2013/09/03 | 206 | 210 | 206 | 207 | 277,000 |
| 2013/09/02 | 209 | 209 | 198 | 202 | 340,000 |
| 2013/08/30 | 216 | 218 | 210 | 210 | 276,000 |
| 2013/08/29 | 215 | 219 | 212 | 219 | 160,000 |
| 2013/08/28 | 215 | 226 | 211 | 214 | 358,000 |
| 2013/08/27 | 220 | 224 | 219 | 221 | 217,000 |
| 2013/08/26 | 220 | 227 | 216 | 227 | 408,000 |
| 2013/08/23 | 234 | 237 | 223 | 226 | 357,000 |
| 2013/08/22 | 232 | 234 | 225 | 229 | 285,000 |
| 2013/08/21 | 238 | 242 | 231 | 234 | 247,000 |
| 2013/08/20 | 244 | 245 | 238 | 238 | 215,000 |
| 2013/08/19 | 250 | 251 | 244 | 248 | 328,000 |
| 2013/08/16 | 249 | 259 | 248 | 252 | 426,000 |
| 2013/08/15 | 247 | 254 | 245 | 252 | 560,000 |
| 2013/08/14 | 233 | 260 | 233 | 255 | 2,958,000 |
| 2013/08/13 | 232 | 242 | 232 | 235 | 303,000 |
| 2013/08/12 | 237 | 240 | 227 | 231 | 462,000 |
| 2013/08/09 | 256 | 258 | 238 | 241 | 646,000 |
| 2013/08/08 | 261 | 269 | 255 | 257 | 582,000 |
| 2013/08/07 | 263 | 265 | 260 | 260 | 358,000 |
| 2013/08/06 | 276 | 276 | 261 | 266 | 462,000 |
| 2013/08/05 | 278 | 278 | 273 | 274 | 229,000 |
| 2013/08/02 | 278 | 281 | 273 | 275 | 649,000 |
| 2013/08/01 | 272 | 293 | 265 | 273 | 2,687,000 |
| 2013/07/31 | 257 | 282 | 252 | 268 | 1,597,000 |
| 2013/07/30 | 252 | 264 | 252 | 259 | 414,000 |
| 2013/07/29 | 279 | 294 | 257 | 260 | 1,660,000 |
| 2013/07/26 | 273 | 275 | 265 | 275 | 532,000 |
| 2013/07/25 | 275 | 280 | 270 | 271 | 520,000 |
| 2013/07/24 | 263 | 279 | 260 | 277 | 1,347,000 |
| 2013/07/23 | 259 | 279 | 258 | 269 | 2,550,000 |
| 2013/07/22 | 266 | 267 | 257 | 260 | 780,000 |
| 2013/07/19 | 284 | 292 | 271 | 275 | 1,721,000 |
| 2013/07/18 | 283 | 284 | 267 | 270 | 1,245,000 |
| 2013/07/17 | 298 | 299 | 272 | 279 | 2,028,000 |
| 2013/07/16 | 309 | 325 | 291 | 298 | 2,107,000 |
| 2013/07/12 | 316 | 337 | 304 | 311 | 5,407,000 |
| 2013/07/11 | 334 | 345 | 298 | 305 | 8,985,000 |
| 2013/07/10 | 302 | 384 | 289 | 350 | 43,851,000 |
| 2013/07/09 | 246 | 320 | 246 | 318 | 35,067,000 |
| 2013/07/08 | 238 | 252 | 234 | 240 | 3,159,000 |
| 2013/07/05 | 235 | 258 | 228 | 238 | 6,615,000 |
| 2013/07/04 | 246 | 252 | 228 | 230 | 5,315,000 |
| 2013/07/03 | 212 | 263 | 205 | 241 | 20,939,000 |
| 2013/07/02 | 209 | 219 | 202 | 211 | 1,946,000 |
| 2013/07/01 | 200 | 210 | 194 | 206 | 2,083,000 |
| 2013/06/28 | 205 | 208 | 200 | 201 | 1,232,000 |
| 2013/06/27 | 211 | 213 | 194 | 205 | 2,747,000 |
| 2013/06/26 | 216 | 225 | 202 | 203 | 5,588,000 |
| 2013/06/25 | 206 | 243 | 206 | 214 | 21,482,000 |
| 2013/06/24 | 221 | 226 | 203 | 203 | 5,150,000 |
| 2013/06/21 | 242 | 243 | 214 | 214 | 21,318,000 |
| 2013/06/20 | 206 | 248 | 206 | 238 | 88,404,000 |
| 2013/06/19 | 208 | 238 | 193 | 211 | 58,160,000 |
| 2013/06/18 | 168 | 210 | 168 | 210 | 22,629,000 |
| 2013/06/17 | 142 | 175 | 142 | 160 | 2,180,000 |
| 2013/06/14 | 152 | 156 | 143 | 145 | 413,000 |
| 2013/06/13 | 152 | 154 | 148 | 148 | 347,000 |
| 2013/06/12 | 144 | 159 | 142 | 159 | 474,000 |
| 2013/06/11 | 152 | 155 | 147 | 148 | 471,000 |
| 2013/06/10 | 154 | 158 | 151 | 156 | 675,000 |
| 2013/06/07 | 150 | 152 | 137 | 144 | 1,159,000 |
| 2013/06/06 | 171 | 175 | 155 | 155 | 1,136,000 |
| 2013/06/05 | 185 | 188 | 176 | 177 | 1,284,000 |
| 2013/06/04 | 196 | 202 | 179 | 185 | 1,196,000 |
| 2013/06/03 | 204 | 215 | 196 | 198 | 2,242,000 |
| 2013/05/31 | 212 | 228 | 195 | 205 | 7,695,000 |
| 2013/05/30 | 200 | 235 | 198 | 217 | 18,668,000 |
| 2013/05/29 | 182 | 194 | 181 | 185 | 358,000 |
| 2013/05/28 | 174 | 207 | 174 | 186 | 1,961,000 |
| 2013/05/27 | 175 | 175 | 171 | 173 | 156,000 |
| 2013/05/24 | 176 | 182 | 172 | 175 | 286,000 |
| 2013/05/23 | 192 | 193 | 174 | 175 | 452,000 |
| 2013/05/22 | 197 | 197 | 194 | 195 | 132,000 |
| 2013/05/21 | 195 | 197 | 191 | 197 | 197,000 |
| 2013/05/20 | 195 | 197 | 193 | 195 | 292,000 |
| 2013/05/17 | 187 | 193 | 184 | 190 | 370,000 |
| 2013/05/16 | 195 | 196 | 176 | 184 | 467,000 |
| 2013/05/15 | 204 | 204 | 195 | 196 | 458,000 |
| 2013/05/14 | 204 | 209 | 202 | 202 | 287,000 |
| 2013/05/13 | 204 | 215 | 202 | 204 | 516,000 |
| 2013/05/10 | 210 | 210 | 204 | 205 | 183,000 |
| 2013/05/09 | 208 | 209 | 206 | 207 | 210,000 |
| 2013/05/08 | 210 | 212 | 205 | 207 | 512,000 |
| 2013/05/07 | 203 | 231 | 203 | 213 | 2,403,000 |
| 2013/05/02 | 196 | 203 | 196 | 200 | 220,000 |
| 2013/05/01 | 210 | 211 | 200 | 201 | 522,000 |
| 2013/04/30 | 209 | 214 | 208 | 210 | 382,000 |
| 2013/04/26 | 231 | 232 | 216 | 219 | 724,000 |
| 2013/04/25 | 219 | 233 | 219 | 228 | 1,028,000 |
| 2013/04/24 | 220 | 220 | 216 | 218 | 263,000 |
| 2013/04/23 | 217 | 222 | 214 | 219 | 520,000 |
| 2013/04/22 | 215 | 216 | 213 | 214 | 235,000 |
| 2013/04/19 | 217 | 217 | 214 | 214 | 158,000 |
| 2013/04/18 | 219 | 223 | 216 | 216 | 399,000 |
| 2013/04/17 | 219 | 221 | 215 | 216 | 350,000 |
| 2013/04/16 | 216 | 225 | 216 | 218 | 483,000 |
| 2013/04/15 | 222 | 238 | 217 | 221 | 808,000 |
| 2013/04/12 | 215 | 228 | 214 | 221 | 1,167,000 |
| 2013/04/11 | 218 | 219 | 213 | 216 | 415,000 |
| 2013/04/10 | 216 | 220 | 213 | 218 | 628,000 |
| 2013/04/09 | 220 | 222 | 215 | 219 | 589,000 |
| 2013/04/08 | 215 | 225 | 213 | 221 | 598,000 |
| 2013/04/05 | 224 | 227 | 215 | 217 | 1,334,000 |
| 2013/04/04 | 227 | 230 | 211 | 223 | 2,280,000 |
| 2013/04/03 | 209 | 248 | 209 | 234 | 9,914,000 |
| 2013/04/02 | 204 | 216 | 199 | 208 | 908,000 |
| 2013/04/01 | 226 | 230 | 211 | 213 | 1,133,000 |
| 2013/03/29 | 222 | 239 | 216 | 233 | 1,770,000 |
| 2013/03/28 | 225 | 227 | 216 | 221 | 774,000 |
| 2013/03/27 | 230 | 249 | 227 | 227 | 1,464,000 |
| 2013/03/26 | 233 | 233 | 223 | 226 | 704,000 |
| 2013/03/25 | 240 | 241 | 227 | 233 | 1,031,000 |
| 2013/03/22 | 245 | 252 | 236 | 238 | 1,469,000 |
| 2013/03/21 | 250 | 275 | 248 | 253 | 4,968,000 |
| 2013/03/19 | 257 | 267 | 247 | 249 | 1,680,000 |
| 2013/03/18 | 255 | 265 | 241 | 261 | 2,589,000 |
| 2013/03/15 | 265 | 268 | 249 | 252 | 2,042,000 |
| 2013/03/14 | 275 | 295 | 257 | 265 | 7,450,000 |
| 2013/03/13 | 291 | 300 | 262 | 269 | 13,108,000 |
| 2013/03/12 | 392 | 418 | 307 | 307 | 4,004,000 |
| 2013/03/11 | 387 | 387 | 387 | 387 | 414,000 |
| 2013/03/08 | 307 | 307 | 300 | 307 | 3,393,000 |
| 2013/03/07 | 222 | 227 | 221 | 227 | 8,026,000 |
| 2013/03/06 | 139 | 177 | 138 | 177 | 26,545,000 |
| 2013/03/05 | 127 | 128 | 126 | 127 | 108,000 |
| 2013/03/04 | 130 | 130 | 127 | 128 | 148,000 |
| 2013/03/01 | 128 | 130 | 127 | 128 | 109,000 |
| 2013/02/28 | 135 | 137 | 123 | 128 | 427,000 |
| 2013/02/27 | 140 | 142 | 129 | 133 | 649,000 |
| 2013/02/26 | 139 | 149 | 136 | 138 | 1,543,000 |
| 2013/02/25 | 119 | 167 | 118 | 149 | 2,889,000 |
| 2013/02/22 | 117 | 119 | 113 | 118 | 101,000 |
| 2013/02/21 | 117 | 120 | 116 | 118 | 164,000 |
| 2013/02/20 | 112 | 120 | 112 | 120 | 233,000 |
| 2013/02/19 | 114 | 114 | 111 | 112 | 233,000 |
| 2013/02/18 | 106 | 125 | 106 | 113 | 2,404,000 |
| 2013/02/15 | 104 | 105 | 100 | 101 | 77,000 |
| 2013/02/14 | 106 | 106 | 102 | 104 | 60,000 |
| 2013/02/13 | 113 | 113 | 106 | 108 | 54,000 |
| 2013/02/12 | 116 | 117 | 112 | 114 | 46,000 |
| 2013/02/08 | 116 | 118 | 116 | 116 | 17,000 |
| 2013/02/07 | 118 | 119 | 116 | 117 | 54,000 |
| 2013/02/06 | 117 | 119 | 116 | 118 | 37,000 |
| 2013/02/05 | 118 | 119 | 115 | 116 | 59,000 |
| 2013/02/04 | 120 | 122 | 120 | 121 | 53,000 |
| 2013/02/01 | 123 | 123 | 119 | 122 | 76,000 |
| 2013/01/31 | 125 | 125 | 121 | 124 | 122,000 |
| 2013/01/30 | 125 | 126 | 123 | 126 | 28,000 |
| 2013/01/29 | 124 | 127 | 124 | 125 | 55,000 |
| 2013/01/28 | 126 | 127 | 124 | 124 | 35,000 |
| 2013/01/25 | 125 | 127 | 124 | 126 | 53,000 |
| 2013/01/24 | 123 | 123 | 122 | 123 | 44,000 |
| 2013/01/23 | 126 | 127 | 124 | 125 | 78,000 |
| 2013/01/22 | 126 | 132 | 123 | 124 | 176,000 |
| 2013/01/21 | 124 | 124 | 121 | 124 | 45,000 |
| 2013/01/18 | 123 | 123 | 121 | 123 | 35,000 |
| 2013/01/17 | 121 | 121 | 120 | 121 | 59,000 |
| 2013/01/16 | 126 | 126 | 121 | 123 | 95,000 |
| 2013/01/15 | 124 | 128 | 123 | 125 | 148,000 |
| 2013/01/11 | 124 | 125 | 122 | 124 | 57,000 |
| 2013/01/10 | 124 | 124 | 123 | 123 | 32,000 |
| 2013/01/09 | 119 | 121 | 119 | 120 | 41,000 |
| 2013/01/08 | 124 | 124 | 121 | 122 | 33,000 |
| 2013/01/07 | 123 | 125 | 119 | 122 | 104,000 |
| 2013/01/04 | 120 | 125 | 116 | 122 | 148,000 |