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 |
---|---|---|---|---|---|
2015/12/30 | 152 | 155 | 151 | 155 | 212,000 |
2015/12/29 | 151 | 153 | 151 | 151 | 245,000 |
2015/12/28 | 152 | 154 | 151 | 153 | 213,000 |
2015/12/25 | 148 | 155 | 148 | 151 | 753,000 |
2015/12/24 | 152 | 154 | 148 | 149 | 716,000 |
2015/12/22 | 155 | 157 | 152 | 152 | 627,000 |
2015/12/21 | 160 | 160 | 151 | 157 | 1,836,000 |
2015/12/18 | 161 | 170 | 160 | 161 | 3,046,000 |
2015/12/17 | 169 | 170 | 163 | 164 | 2,082,000 |
2015/12/16 | 174 | 174 | 166 | 169 | 2,505,000 |
2015/12/15 | 185 | 188 | 166 | 167 | 6,850,000 |
2015/12/14 | 178 | 199 | 173 | 192 | 11,443,000 |
2015/12/11 | 173 | 182 | 165 | 181 | 8,151,000 |
2015/12/10 | 179 | 196 | 165 | 174 | 24,655,000 |
2015/12/09 | 157 | 190 | 153 | 181 | 15,765,000 |
2015/12/08 | 147 | 158 | 147 | 155 | 4,952,000 |
2015/12/07 | 140 | 145 | 139 | 139 | 283,000 |
2015/12/04 | 140 | 140 | 138 | 138 | 100,000 |
2015/12/03 | 142 | 142 | 139 | 140 | 143,000 |
2015/12/02 | 147 | 149 | 140 | 142 | 321,000 |
2015/12/01 | 138 | 153 | 137 | 144 | 555,000 |
2015/11/30 | 136 | 137 | 135 | 137 | 56,000 |
2015/11/27 | 140 | 141 | 136 | 137 | 97,000 |
2015/11/26 | 139 | 143 | 139 | 140 | 118,000 |
2015/11/25 | 139 | 139 | 138 | 139 | 34,000 |
2015/11/24 | 138 | 139 | 136 | 139 | 52,000 |
2015/11/20 | 139 | 139 | 136 | 139 | 28,000 |
2015/11/19 | 137 | 138 | 137 | 137 | 28,000 |
2015/11/18 | 135 | 137 | 135 | 137 | 65,000 |
2015/11/17 | 137 | 137 | 136 | 137 | 61,000 |
2015/11/16 | 136 | 137 | 136 | 137 | 34,000 |
2015/11/13 | 138 | 138 | 137 | 138 | 33,000 |
2015/11/12 | 140 | 141 | 139 | 140 | 63,000 |
2015/11/11 | 142 | 143 | 139 | 141 | 131,000 |
2015/11/10 | 138 | 139 | 137 | 139 | 37,000 |
2015/11/09 | 137 | 139 | 137 | 138 | 39,000 |
2015/11/06 | 136 | 138 | 135 | 137 | 40,000 |
2015/11/05 | 138 | 138 | 136 | 136 | 102,000 |
2015/11/04 | 141 | 141 | 140 | 140 | 37,000 |
2015/11/02 | 141 | 146 | 140 | 140 | 53,000 |
2015/10/30 | 146 | 146 | 142 | 142 | 55,000 |
2015/10/29 | 145 | 146 | 143 | 146 | 135,000 |
2015/10/28 | 143 | 147 | 143 | 145 | 39,000 |
2015/10/27 | 145 | 146 | 143 | 143 | 26,000 |
2015/10/26 | 143 | 146 | 143 | 144 | 72,000 |
2015/10/23 | 144 | 146 | 141 | 142 | 121,000 |
2015/10/22 | 141 | 145 | 138 | 144 | 155,000 |
2015/10/21 | 137 | 141 | 137 | 141 | 261,000 |
2015/10/20 | 135 | 159 | 135 | 136 | 1,171,000 |
2015/10/19 | 141 | 142 | 134 | 135 | 228,000 |
2015/10/16 | 142 | 142 | 140 | 140 | 25,000 |
2015/10/15 | 140 | 142 | 140 | 141 | 35,000 |
2015/10/14 | 146 | 146 | 141 | 141 | 28,000 |
2015/10/13 | 144 | 147 | 144 | 146 | 29,000 |
2015/10/09 | 145 | 147 | 142 | 146 | 57,000 |
2015/10/08 | 143 | 146 | 142 | 144 | 60,000 |
2015/10/07 | 140 | 141 | 139 | 140 | 33,000 |
2015/10/06 | 142 | 142 | 139 | 139 | 61,000 |
2015/10/05 | 139 | 143 | 137 | 140 | 56,000 |
2015/10/02 | 140 | 140 | 136 | 139 | 39,000 |
2015/10/01 | 140 | 143 | 138 | 142 | 32,000 |
2015/09/30 | 140 | 141 | 137 | 140 | 43,000 |
2015/09/29 | 142 | 145 | 140 | 141 | 63,000 |
2015/09/28 | 143 | 145 | 142 | 142 | 15,000 |
2015/09/25 | 138 | 140 | 137 | 140 | 35,000 |
2015/09/24 | 138 | 140 | 137 | 137 | 20,000 |
2015/09/18 | 144 | 144 | 141 | 141 | 21,000 |
2015/09/17 | 144 | 147 | 143 | 144 | 22,000 |
2015/09/16 | 143 | 144 | 143 | 143 | 8,000 |
2015/09/15 | 142 | 143 | 142 | 143 | 13,000 |
2015/09/14 | 145 | 149 | 142 | 142 | 43,000 |
2015/09/11 | 142 | 148 | 141 | 144 | 94,000 |
2015/09/10 | 140 | 144 | 140 | 143 | 28,000 |
2015/09/09 | 139 | 149 | 137 | 145 | 87,000 |
2015/09/08 | 141 | 141 | 135 | 135 | 44,000 |
2015/09/07 | 147 | 147 | 141 | 141 | 81,000 |
2015/09/04 | 153 | 155 | 147 | 147 | 44,000 |
2015/09/03 | 159 | 159 | 155 | 155 | 26,000 |
2015/09/02 | 155 | 160 | 155 | 159 | 15,000 |
2015/09/01 | 161 | 163 | 159 | 159 | 16,000 |
2015/08/31 | 164 | 165 | 161 | 163 | 33,000 |
2015/08/28 | 162 | 163 | 160 | 162 | 24,000 |
2015/08/27 | 155 | 161 | 154 | 159 | 66,000 |
2015/08/26 | 147 | 156 | 146 | 153 | 83,000 |
2015/08/25 | 145 | 151 | 139 | 148 | 120,000 |
2015/08/24 | 164 | 164 | 152 | 152 | 94,000 |
2015/08/21 | 165 | 170 | 165 | 165 | 89,000 |
2015/08/20 | 173 | 173 | 172 | 172 | 21,000 |
2015/08/19 | 176 | 176 | 173 | 173 | 41,000 |
2015/08/18 | 177 | 178 | 175 | 176 | 60,000 |
2015/08/17 | 178 | 179 | 176 | 176 | 50,000 |
2015/08/14 | 178 | 178 | 177 | 177 | 14,000 |
2015/08/13 | 179 | 179 | 178 | 178 | 12,000 |
2015/08/12 | 180 | 181 | 179 | 179 | 16,000 |
2015/08/11 | 180 | 183 | 179 | 179 | 28,000 |
2015/08/10 | 182 | 183 | 180 | 183 | 15,000 |
2015/08/07 | 181 | 182 | 178 | 182 | 18,000 |
2015/08/06 | 179 | 183 | 178 | 183 | 25,000 |
2015/08/05 | 179 | 181 | 177 | 179 | 41,000 |
2015/08/04 | 183 | 183 | 178 | 182 | 30,000 |
2015/08/03 | 184 | 184 | 184 | 184 | 4,000 |
2015/07/31 | 184 | 187 | 180 | 187 | 64,000 |
2015/07/30 | 183 | 186 | 183 | 184 | 23,000 |
2015/07/29 | 186 | 186 | 184 | 184 | 24,000 |
2015/07/28 | 184 | 187 | 184 | 186 | 23,000 |
2015/07/27 | 186 | 190 | 184 | 186 | 43,000 |
2015/07/24 | 184 | 186 | 184 | 186 | 22,000 |
2015/07/23 | 182 | 184 | 180 | 184 | 29,000 |
2015/07/22 | 183 | 184 | 182 | 182 | 17,000 |
2015/07/21 | 184 | 185 | 182 | 185 | 29,000 |
2015/07/17 | 183 | 183 | 183 | 183 | 4,000 |
2015/07/16 | 182 | 185 | 182 | 185 | 14,000 |
2015/07/15 | 184 | 185 | 182 | 182 | 18,000 |
2015/07/14 | 183 | 187 | 183 | 184 | 40,000 |
2015/07/13 | 178 | 183 | 178 | 183 | 19,000 |
2015/07/10 | 180 | 182 | 175 | 177 | 61,000 |
2015/07/09 | 180 | 185 | 170 | 179 | 94,000 |
2015/07/08 | 189 | 189 | 185 | 185 | 97,000 |
2015/07/07 | 190 | 191 | 189 | 189 | 26,000 |
2015/07/06 | 191 | 191 | 188 | 188 | 21,000 |
2015/07/03 | 194 | 194 | 189 | 192 | 92,000 |
2015/07/02 | 195 | 196 | 193 | 193 | 23,000 |
2015/07/01 | 193 | 194 | 191 | 194 | 74,000 |
2015/06/30 | 186 | 193 | 186 | 193 | 78,000 |
2015/06/29 | 190 | 192 | 186 | 186 | 96,000 |
2015/06/26 | 194 | 195 | 194 | 194 | 66,000 |
2015/06/25 | 196 | 196 | 194 | 194 | 46,000 |
2015/06/24 | 195 | 197 | 195 | 196 | 98,000 |
2015/06/23 | 192 | 210 | 192 | 197 | 530,000 |
2015/06/22 | 193 | 193 | 190 | 191 | 48,000 |
2015/06/19 | 191 | 192 | 191 | 192 | 46,000 |
2015/06/18 | 194 | 194 | 192 | 193 | 38,000 |
2015/06/17 | 193 | 193 | 193 | 193 | 10,000 |
2015/06/16 | 194 | 196 | 193 | 193 | 52,000 |
2015/06/15 | 197 | 198 | 196 | 198 | 25,000 |
2015/06/12 | 200 | 200 | 196 | 197 | 149,000 |
2015/06/11 | 194 | 197 | 191 | 197 | 89,000 |
2015/06/10 | 193 | 193 | 190 | 192 | 50,000 |
2015/06/09 | 193 | 193 | 192 | 192 | 21,000 |
2015/06/08 | 194 | 195 | 192 | 192 | 19,000 |
2015/06/05 | 192 | 195 | 192 | 194 | 69,000 |
2015/06/04 | 194 | 195 | 194 | 194 | 42,000 |
2015/06/03 | 194 | 195 | 193 | 195 | 19,000 |
2015/06/02 | 192 | 196 | 192 | 193 | 98,000 |
2015/06/01 | 194 | 194 | 191 | 192 | 38,000 |
2015/05/29 | 194 | 194 | 192 | 194 | 29,000 |
2015/05/28 | 193 | 194 | 193 | 194 | 24,000 |
2015/05/27 | 191 | 193 | 191 | 192 | 16,000 |
2015/05/26 | 193 | 193 | 192 | 192 | 13,000 |
2015/05/25 | 193 | 193 | 192 | 192 | 33,000 |
2015/05/22 | 191 | 193 | 191 | 193 | 10,000 |
2015/05/21 | 193 | 193 | 191 | 191 | 26,000 |
2015/05/20 | 192 | 193 | 191 | 193 | 43,000 |
2015/05/19 | 191 | 192 | 190 | 191 | 42,000 |
2015/05/18 | 192 | 192 | 187 | 191 | 107,000 |
2015/05/15 | 193 | 193 | 192 | 192 | 39,000 |
2015/05/14 | 193 | 193 | 191 | 192 | 69,000 |
2015/05/13 | 195 | 197 | 193 | 194 | 72,000 |
2015/05/12 | 193 | 194 | 192 | 194 | 25,000 |
2015/05/11 | 195 | 197 | 193 | 193 | 72,000 |
2015/05/08 | 193 | 195 | 193 | 194 | 32,000 |
2015/05/07 | 191 | 195 | 191 | 195 | 46,000 |
2015/05/01 | 196 | 197 | 194 | 194 | 39,000 |
2015/04/30 | 199 | 199 | 197 | 198 | 34,000 |
2015/04/28 | 201 | 201 | 199 | 199 | 50,000 |
2015/04/27 | 200 | 202 | 200 | 201 | 74,000 |
2015/04/24 | 202 | 202 | 200 | 200 | 65,000 |
2015/04/23 | 201 | 203 | 200 | 202 | 88,000 |
2015/04/22 | 200 | 201 | 199 | 200 | 26,000 |
2015/04/21 | 201 | 201 | 199 | 201 | 54,000 |
2015/04/20 | 200 | 200 | 198 | 200 | 28,000 |
2015/04/17 | 201 | 201 | 201 | 201 | 10,000 |
2015/04/16 | 204 | 204 | 201 | 203 | 53,000 |
2015/04/15 | 205 | 205 | 202 | 203 | 87,000 |
2015/04/14 | 202 | 203 | 202 | 203 | 31,000 |
2015/04/13 | 201 | 205 | 201 | 203 | 94,000 |
2015/04/10 | 198 | 200 | 196 | 199 | 42,000 |
2015/04/09 | 197 | 198 | 197 | 198 | 15,000 |
2015/04/08 | 196 | 197 | 195 | 197 | 32,000 |
2015/04/07 | 194 | 197 | 194 | 196 | 32,000 |
2015/04/06 | 194 | 195 | 193 | 194 | 22,000 |
2015/04/03 | 197 | 197 | 195 | 195 | 18,000 |
2015/04/02 | 193 | 196 | 193 | 196 | 36,000 |
2015/04/01 | 197 | 197 | 194 | 195 | 43,000 |
2015/03/31 | 198 | 198 | 196 | 196 | 28,000 |
2015/03/30 | 196 | 200 | 196 | 197 | 39,000 |
2015/03/27 | 199 | 200 | 196 | 196 | 35,000 |
2015/03/26 | 202 | 203 | 199 | 200 | 41,000 |
2015/03/25 | 204 | 204 | 201 | 202 | 39,000 |
2015/03/24 | 202 | 204 | 202 | 204 | 40,000 |
2015/03/23 | 204 | 206 | 203 | 205 | 45,000 |
2015/03/20 | 200 | 201 | 200 | 201 | 23,000 |
2015/03/19 | 203 | 203 | 200 | 201 | 61,000 |
2015/03/18 | 205 | 205 | 203 | 203 | 32,000 |
2015/03/17 | 204 | 206 | 203 | 205 | 27,000 |
2015/03/16 | 205 | 205 | 203 | 203 | 16,000 |
2015/03/13 | 208 | 209 | 205 | 205 | 166,000 |
2015/03/12 | 204 | 207 | 204 | 206 | 200,000 |
2015/03/11 | 198 | 202 | 197 | 202 | 52,000 |
2015/03/10 | 204 | 204 | 199 | 199 | 29,000 |
2015/03/09 | 202 | 202 | 201 | 201 | 6,000 |
2015/03/06 | 205 | 205 | 203 | 203 | 33,000 |
2015/03/05 | 203 | 204 | 203 | 203 | 10,000 |
2015/03/04 | 202 | 204 | 202 | 204 | 54,000 |
2015/03/03 | 208 | 208 | 205 | 206 | 18,000 |
2015/03/02 | 206 | 209 | 206 | 208 | 34,000 |
2015/02/27 | 209 | 210 | 206 | 208 | 57,000 |
2015/02/26 | 206 | 211 | 206 | 209 | 75,000 |
2015/02/25 | 205 | 209 | 205 | 206 | 94,000 |
2015/02/24 | 206 | 206 | 204 | 204 | 42,000 |
2015/02/23 | 208 | 208 | 205 | 206 | 69,000 |
2015/02/20 | 203 | 206 | 203 | 206 | 103,000 |
2015/02/19 | 204 | 204 | 201 | 204 | 60,000 |
2015/02/18 | 202 | 202 | 201 | 201 | 25,000 |
2015/02/17 | 203 | 204 | 199 | 200 | 83,000 |
2015/02/16 | 203 | 203 | 201 | 203 | 35,000 |
2015/02/13 | 200 | 202 | 200 | 201 | 65,000 |
2015/02/12 | 200 | 200 | 198 | 198 | 51,000 |
2015/02/10 | 198 | 199 | 198 | 199 | 30,000 |
2015/02/09 | 197 | 199 | 197 | 198 | 27,000 |
2015/02/06 | 198 | 198 | 195 | 196 | 25,000 |
2015/02/05 | 195 | 195 | 193 | 194 | 20,000 |
2015/02/04 | 196 | 196 | 193 | 194 | 30,000 |
2015/02/03 | 196 | 197 | 192 | 192 | 30,000 |
2015/02/02 | 198 | 198 | 195 | 196 | 16,000 |
2015/01/30 | 198 | 198 | 194 | 195 | 55,000 |
2015/01/29 | 195 | 199 | 195 | 196 | 25,000 |
2015/01/28 | 192 | 197 | 192 | 197 | 42,000 |
2015/01/27 | 192 | 196 | 192 | 193 | 49,000 |
2015/01/26 | 190 | 191 | 190 | 190 | 15,000 |
2015/01/23 | 190 | 191 | 189 | 190 | 28,000 |
2015/01/22 | 190 | 190 | 188 | 189 | 24,000 |
2015/01/21 | 193 | 193 | 190 | 190 | 15,000 |
2015/01/20 | 190 | 193 | 190 | 193 | 21,000 |
2015/01/19 | 192 | 192 | 186 | 189 | 43,000 |
2015/01/16 | 193 | 193 | 192 | 192 | 52,000 |
2015/01/15 | 193 | 195 | 192 | 193 | 44,000 |
2015/01/14 | 192 | 196 | 192 | 193 | 37,000 |
2015/01/13 | 192 | 195 | 192 | 195 | 37,000 |
2015/01/09 | 195 | 196 | 194 | 194 | 32,000 |
2015/01/08 | 197 | 197 | 194 | 195 | 41,000 |
2015/01/07 | 195 | 197 | 194 | 195 | 45,000 |
2015/01/06 | 196 | 198 | 196 | 196 | 78,000 |
2015/01/05 | 198 | 200 | 197 | 199 | 18,000 |