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 |
---|---|---|---|---|---|
2014/12/30 | 196 | 198 | 196 | 198 | 27,000 |
2014/12/29 | 197 | 199 | 194 | 196 | 51,000 |
2014/12/26 | 192 | 197 | 192 | 195 | 70,000 |
2014/12/25 | 194 | 196 | 192 | 192 | 162,000 |
2014/12/24 | 198 | 200 | 196 | 196 | 90,000 |
2014/12/22 | 196 | 198 | 196 | 198 | 46,000 |
2014/12/19 | 199 | 200 | 196 | 197 | 94,000 |
2014/12/18 | 197 | 201 | 197 | 198 | 83,000 |
2014/12/17 | 196 | 199 | 195 | 197 | 56,000 |
2014/12/16 | 200 | 201 | 198 | 198 | 62,000 |
2014/12/15 | 202 | 203 | 200 | 200 | 33,000 |
2014/12/12 | 200 | 204 | 200 | 202 | 151,000 |
2014/12/11 | 200 | 204 | 200 | 202 | 66,000 |
2014/12/10 | 203 | 204 | 203 | 203 | 71,000 |
2014/12/09 | 208 | 210 | 205 | 206 | 55,000 |
2014/12/08 | 213 | 213 | 209 | 212 | 50,000 |
2014/12/05 | 208 | 215 | 207 | 210 | 246,000 |
2014/12/04 | 205 | 208 | 205 | 208 | 59,000 |
2014/12/03 | 205 | 206 | 203 | 206 | 63,000 |
2014/12/02 | 202 | 206 | 201 | 206 | 90,000 |
2014/12/01 | 205 | 207 | 204 | 204 | 15,000 |
2014/11/28 | 208 | 208 | 204 | 204 | 73,000 |
2014/11/27 | 206 | 209 | 205 | 206 | 95,000 |
2014/11/26 | 203 | 207 | 202 | 205 | 114,000 |
2014/11/25 | 202 | 203 | 200 | 202 | 58,000 |
2014/11/21 | 205 | 205 | 201 | 202 | 63,000 |
2014/11/20 | 205 | 206 | 201 | 202 | 106,000 |
2014/11/19 | 202 | 207 | 201 | 204 | 174,000 |
2014/11/18 | 199 | 200 | 198 | 200 | 52,000 |
2014/11/17 | 200 | 200 | 198 | 199 | 24,000 |
2014/11/14 | 200 | 200 | 199 | 199 | 73,000 |
2014/11/13 | 202 | 202 | 200 | 201 | 36,000 |
2014/11/12 | 204 | 204 | 201 | 201 | 43,000 |
2014/11/11 | 202 | 203 | 200 | 203 | 152,000 |
2014/11/10 | 203 | 204 | 201 | 203 | 28,000 |
2014/11/07 | 203 | 204 | 201 | 202 | 90,000 |
2014/11/06 | 205 | 207 | 203 | 203 | 116,000 |
2014/11/05 | 205 | 207 | 204 | 207 | 90,000 |
2014/11/04 | 212 | 214 | 205 | 208 | 165,000 |
2014/10/31 | 221 | 223 | 210 | 214 | 181,000 |
2014/10/30 | 217 | 220 | 216 | 219 | 104,000 |
2014/10/29 | 210 | 217 | 210 | 216 | 97,000 |
2014/10/28 | 206 | 209 | 206 | 207 | 14,000 |
2014/10/27 | 206 | 207 | 206 | 206 | 42,000 |
2014/10/24 | 210 | 212 | 204 | 204 | 60,000 |
2014/10/23 | 208 | 210 | 206 | 210 | 27,000 |
2014/10/22 | 203 | 207 | 202 | 207 | 43,000 |
2014/10/21 | 205 | 205 | 200 | 200 | 16,000 |
2014/10/20 | 202 | 206 | 201 | 205 | 49,000 |
2014/10/17 | 207 | 209 | 197 | 197 | 59,000 |
2014/10/16 | 203 | 208 | 200 | 203 | 88,000 |
2014/10/15 | 200 | 205 | 200 | 204 | 33,000 |
2014/10/14 | 198 | 202 | 196 | 198 | 55,000 |
2014/10/10 | 205 | 207 | 200 | 200 | 141,000 |
2014/10/09 | 212 | 213 | 208 | 208 | 49,000 |
2014/10/08 | 211 | 215 | 208 | 212 | 39,000 |
2014/10/07 | 211 | 215 | 211 | 212 | 90,000 |
2014/10/06 | 212 | 216 | 212 | 214 | 40,000 |
2014/10/03 | 212 | 213 | 208 | 212 | 44,000 |
2014/10/02 | 217 | 218 | 211 | 211 | 100,000 |
2014/10/01 | 220 | 224 | 219 | 222 | 68,000 |
2014/09/30 | 220 | 220 | 219 | 219 | 40,000 |
2014/09/29 | 217 | 223 | 217 | 220 | 82,000 |
2014/09/26 | 214 | 217 | 213 | 217 | 49,000 |
2014/09/25 | 216 | 216 | 213 | 216 | 35,000 |
2014/09/24 | 213 | 216 | 213 | 216 | 59,000 |
2014/09/22 | 215 | 217 | 215 | 216 | 50,000 |
2014/09/19 | 213 | 215 | 213 | 215 | 27,000 |
2014/09/18 | 217 | 217 | 211 | 214 | 51,000 |
2014/09/17 | 216 | 217 | 215 | 215 | 40,000 |
2014/09/16 | 217 | 217 | 216 | 217 | 28,000 |
2014/09/12 | 218 | 218 | 215 | 217 | 113,000 |
2014/09/11 | 222 | 222 | 219 | 221 | 43,000 |
2014/09/10 | 217 | 222 | 214 | 222 | 115,000 |
2014/09/09 | 221 | 221 | 216 | 218 | 90,000 |
2014/09/08 | 221 | 223 | 220 | 220 | 46,000 |
2014/09/05 | 222 | 228 | 221 | 221 | 137,000 |
2014/09/04 | 222 | 235 | 221 | 225 | 399,000 |
2014/09/03 | 225 | 225 | 222 | 222 | 49,000 |
2014/09/02 | 223 | 224 | 221 | 224 | 49,000 |
2014/09/01 | 216 | 223 | 216 | 221 | 67,000 |
2014/08/29 | 218 | 219 | 217 | 217 | 54,000 |
2014/08/28 | 219 | 220 | 219 | 219 | 35,000 |
2014/08/27 | 218 | 221 | 217 | 220 | 95,000 |
2014/08/26 | 221 | 222 | 218 | 220 | 49,000 |
2014/08/25 | 221 | 221 | 217 | 221 | 57,000 |
2014/08/22 | 225 | 225 | 219 | 221 | 56,000 |
2014/08/21 | 229 | 229 | 224 | 226 | 55,000 |
2014/08/20 | 229 | 230 | 227 | 227 | 49,000 |
2014/08/19 | 226 | 229 | 226 | 229 | 55,000 |
2014/08/18 | 223 | 227 | 223 | 227 | 49,000 |
2014/08/15 | 228 | 228 | 222 | 225 | 78,000 |
2014/08/14 | 225 | 229 | 224 | 226 | 162,000 |
2014/08/13 | 214 | 225 | 213 | 225 | 359,000 |
2014/08/12 | 214 | 214 | 212 | 214 | 44,000 |
2014/08/11 | 207 | 215 | 207 | 211 | 99,000 |
2014/08/08 | 212 | 212 | 204 | 206 | 79,000 |
2014/08/07 | 212 | 212 | 207 | 211 | 130,000 |
2014/08/06 | 211 | 213 | 208 | 212 | 86,000 |
2014/08/05 | 214 | 214 | 211 | 211 | 55,000 |
2014/08/04 | 210 | 213 | 210 | 211 | 50,000 |
2014/08/01 | 206 | 214 | 205 | 210 | 107,000 |
2014/07/31 | 214 | 216 | 208 | 210 | 254,000 |
2014/07/30 | 215 | 217 | 213 | 215 | 72,000 |
2014/07/29 | 217 | 217 | 215 | 216 | 27,000 |
2014/07/28 | 215 | 217 | 214 | 216 | 45,000 |
2014/07/25 | 218 | 218 | 214 | 216 | 45,000 |
2014/07/24 | 219 | 219 | 216 | 218 | 33,000 |
2014/07/23 | 212 | 221 | 211 | 217 | 162,000 |
2014/07/22 | 208 | 213 | 208 | 212 | 74,000 |
2014/07/18 | 213 | 215 | 209 | 209 | 106,000 |
2014/07/17 | 218 | 218 | 214 | 215 | 77,000 |
2014/07/16 | 215 | 223 | 215 | 219 | 162,000 |
2014/07/15 | 225 | 225 | 212 | 215 | 211,000 |
2014/07/14 | 208 | 228 | 208 | 223 | 232,000 |
2014/07/11 | 209 | 211 | 206 | 210 | 153,000 |
2014/07/10 | 218 | 219 | 213 | 213 | 164,000 |
2014/07/09 | 223 | 225 | 219 | 221 | 157,000 |
2014/07/08 | 234 | 234 | 226 | 229 | 172,000 |
2014/07/07 | 238 | 238 | 231 | 232 | 116,000 |
2014/07/04 | 235 | 238 | 235 | 237 | 116,000 |
2014/07/03 | 233 | 234 | 231 | 234 | 120,000 |
2014/07/02 | 242 | 242 | 233 | 235 | 232,000 |
2014/07/01 | 244 | 245 | 240 | 241 | 176,000 |
2014/06/30 | 246 | 247 | 239 | 242 | 208,000 |
2014/06/27 | 245 | 250 | 236 | 242 | 595,000 |
2014/06/26 | 236 | 250 | 235 | 245 | 978,000 |
2014/06/25 | 229 | 238 | 229 | 233 | 425,000 |
2014/06/24 | 225 | 229 | 225 | 229 | 186,000 |
2014/06/23 | 225 | 226 | 222 | 226 | 208,000 |
2014/06/20 | 228 | 229 | 226 | 226 | 145,000 |
2014/06/19 | 230 | 231 | 226 | 227 | 182,000 |
2014/06/18 | 231 | 235 | 229 | 231 | 246,000 |
2014/06/17 | 226 | 236 | 226 | 230 | 404,000 |
2014/06/16 | 229 | 229 | 225 | 225 | 137,000 |
2014/06/13 | 227 | 232 | 226 | 229 | 406,000 |
2014/06/12 | 225 | 228 | 225 | 226 | 298,000 |
2014/06/11 | 213 | 231 | 213 | 230 | 2,486,000 |
2014/06/10 | 210 | 222 | 209 | 215 | 781,000 |
2014/06/09 | 210 | 213 | 210 | 211 | 40,000 |
2014/06/06 | 211 | 212 | 210 | 210 | 87,000 |
2014/06/05 | 212 | 212 | 208 | 211 | 134,000 |
2014/06/04 | 210 | 214 | 210 | 212 | 233,000 |
2014/06/03 | 211 | 211 | 209 | 210 | 149,000 |
2014/06/02 | 215 | 216 | 209 | 212 | 683,000 |
2014/05/30 | 193 | 223 | 193 | 208 | 3,790,000 |
2014/05/29 | 193 | 195 | 193 | 195 | 43,000 |
2014/05/28 | 193 | 196 | 193 | 196 | 69,000 |
2014/05/27 | 193 | 194 | 191 | 193 | 63,000 |
2014/05/26 | 190 | 190 | 188 | 190 | 74,000 |
2014/05/23 | 185 | 188 | 181 | 188 | 89,000 |
2014/05/22 | 185 | 186 | 182 | 185 | 31,000 |
2014/05/21 | 178 | 181 | 174 | 181 | 111,000 |
2014/05/20 | 181 | 181 | 177 | 177 | 107,000 |
2014/05/19 | 186 | 186 | 181 | 182 | 91,000 |
2014/05/16 | 192 | 192 | 187 | 187 | 97,000 |
2014/05/15 | 185 | 197 | 183 | 191 | 178,000 |
2014/05/14 | 184 | 188 | 184 | 187 | 35,000 |
2014/05/13 | 183 | 185 | 167 | 184 | 107,000 |
2014/05/12 | 188 | 189 | 183 | 183 | 41,000 |
2014/05/09 | 186 | 188 | 186 | 188 | 33,000 |
2014/05/08 | 187 | 190 | 185 | 187 | 59,000 |
2014/05/07 | 186 | 187 | 185 | 185 | 86,000 |
2014/05/02 | 189 | 191 | 189 | 189 | 113,000 |
2014/05/01 | 188 | 191 | 187 | 191 | 153,000 |
2014/04/30 | 198 | 199 | 190 | 190 | 97,000 |
2014/04/28 | 197 | 198 | 192 | 193 | 77,000 |
2014/04/25 | 202 | 202 | 198 | 200 | 61,000 |
2014/04/24 | 200 | 209 | 199 | 202 | 271,000 |
2014/04/23 | 194 | 202 | 194 | 199 | 117,000 |
2014/04/22 | 199 | 200 | 197 | 198 | 52,000 |
2014/04/21 | 200 | 205 | 200 | 200 | 231,000 |
2014/04/18 | 189 | 204 | 186 | 201 | 442,000 |
2014/04/17 | 192 | 192 | 189 | 190 | 17,000 |
2014/04/16 | 186 | 191 | 186 | 191 | 31,000 |
2014/04/15 | 193 | 193 | 186 | 186 | 41,000 |
2014/04/14 | 188 | 193 | 187 | 188 | 37,000 |
2014/04/11 | 188 | 189 | 181 | 186 | 109,000 |
2014/04/10 | 197 | 200 | 192 | 192 | 61,000 |
2014/04/09 | 198 | 198 | 194 | 195 | 131,000 |
2014/04/08 | 202 | 204 | 200 | 200 | 89,000 |
2014/04/07 | 207 | 207 | 206 | 207 | 14,000 |
2014/04/04 | 207 | 208 | 205 | 207 | 46,000 |
2014/04/03 | 211 | 211 | 206 | 207 | 40,000 |
2014/04/02 | 210 | 212 | 207 | 209 | 53,000 |
2014/04/01 | 214 | 214 | 192 | 208 | 71,000 |
2014/03/31 | 214 | 217 | 212 | 212 | 51,000 |
2014/03/28 | 208 | 216 | 208 | 214 | 56,000 |
2014/03/27 | 207 | 213 | 204 | 210 | 60,000 |
2014/03/26 | 207 | 209 | 205 | 206 | 49,000 |
2014/03/25 | 204 | 208 | 201 | 205 | 88,000 |
2014/03/24 | 199 | 204 | 191 | 204 | 154,000 |
2014/03/20 | 208 | 209 | 201 | 201 | 99,000 |
2014/03/19 | 212 | 214 | 208 | 208 | 84,000 |
2014/03/18 | 214 | 217 | 211 | 211 | 83,000 |
2014/03/17 | 211 | 214 | 210 | 211 | 54,000 |
2014/03/14 | 218 | 219 | 211 | 211 | 136,000 |
2014/03/13 | 223 | 223 | 221 | 221 | 43,000 |
2014/03/12 | 224 | 224 | 220 | 221 | 71,000 |
2014/03/11 | 234 | 234 | 224 | 226 | 200,000 |
2014/03/10 | 226 | 233 | 223 | 232 | 74,000 |
2014/03/07 | 223 | 227 | 223 | 226 | 80,000 |
2014/03/06 | 218 | 223 | 218 | 221 | 128,000 |
2014/03/05 | 221 | 223 | 217 | 218 | 81,000 |
2014/03/04 | 213 | 220 | 213 | 217 | 84,000 |
2014/03/03 | 221 | 222 | 214 | 218 | 183,000 |
2014/02/28 | 232 | 234 | 225 | 227 | 394,000 |
2014/02/27 | 238 | 248 | 235 | 237 | 1,467,000 |
2014/02/26 | 218 | 242 | 211 | 241 | 1,169,000 |
2014/02/25 | 215 | 216 | 213 | 216 | 135,000 |
2014/02/24 | 212 | 215 | 210 | 212 | 44,000 |
2014/02/21 | 213 | 213 | 206 | 211 | 69,000 |
2014/02/20 | 211 | 211 | 205 | 206 | 53,000 |
2014/02/19 | 210 | 215 | 209 | 213 | 100,000 |
2014/02/18 | 204 | 210 | 204 | 209 | 108,000 |
2014/02/17 | 204 | 205 | 197 | 203 | 80,000 |
2014/02/14 | 206 | 208 | 202 | 204 | 124,000 |
2014/02/13 | 216 | 216 | 209 | 209 | 140,000 |
2014/02/12 | 213 | 218 | 213 | 216 | 161,000 |
2014/02/10 | 212 | 216 | 210 | 212 | 190,000 |
2014/02/07 | 205 | 210 | 205 | 207 | 107,000 |
2014/02/06 | 197 | 205 | 195 | 202 | 360,000 |
2014/02/05 | 204 | 205 | 197 | 199 | 269,000 |
2014/02/04 | 198 | 204 | 197 | 197 | 647,000 |
2014/02/03 | 231 | 231 | 221 | 222 | 222,000 |
2014/01/31 | 246 | 247 | 230 | 235 | 302,000 |
2014/01/30 | 249 | 249 | 243 | 243 | 217,000 |
2014/01/29 | 252 | 255 | 251 | 252 | 89,000 |
2014/01/28 | 250 | 254 | 247 | 247 | 297,000 |
2014/01/27 | 255 | 255 | 248 | 249 | 285,000 |
2014/01/24 | 264 | 266 | 263 | 263 | 286,000 |
2014/01/23 | 275 | 280 | 265 | 265 | 726,000 |
2014/01/22 | 260 | 275 | 260 | 275 | 662,000 |
2014/01/21 | 261 | 261 | 258 | 260 | 106,000 |
2014/01/20 | 255 | 263 | 255 | 261 | 307,000 |
2014/01/17 | 253 | 257 | 252 | 254 | 184,000 |
2014/01/16 | 252 | 256 | 250 | 255 | 156,000 |
2014/01/15 | 253 | 254 | 248 | 251 | 162,000 |
2014/01/14 | 255 | 256 | 252 | 252 | 172,000 |
2014/01/10 | 256 | 259 | 255 | 257 | 227,000 |
2014/01/09 | 262 | 262 | 257 | 259 | 322,000 |
2014/01/08 | 260 | 263 | 260 | 262 | 242,000 |
2014/01/07 | 258 | 261 | 258 | 259 | 180,000 |
2014/01/06 | 262 | 263 | 260 | 262 | 173,000 |