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 |
---|---|---|---|---|---|
2016/12/30 | 172 | 176 | 169 | 175 | 346,000 |
2016/12/29 | 177 | 177 | 171 | 173 | 923,000 |
2016/12/28 | 179 | 180 | 176 | 179 | 502,000 |
2016/12/27 | 183 | 183 | 178 | 178 | 925,000 |
2016/12/26 | 182 | 183 | 175 | 182 | 1,402,000 |
2016/12/22 | 178 | 186 | 176 | 182 | 2,546,000 |
2016/12/21 | 186 | 189 | 178 | 179 | 8,696,000 |
2016/12/20 | 164 | 208 | 160 | 189 | 17,413,000 |
2016/12/19 | 156 | 173 | 156 | 164 | 2,585,000 |
2016/12/16 | 156 | 156 | 154 | 155 | 138,000 |
2016/12/15 | 159 | 159 | 155 | 156 | 222,000 |
2016/12/14 | 155 | 159 | 155 | 159 | 100,000 |
2016/12/13 | 155 | 157 | 155 | 156 | 151,000 |
2016/12/12 | 158 | 160 | 152 | 155 | 421,000 |
2016/12/09 | 163 | 163 | 157 | 158 | 427,000 |
2016/12/08 | 165 | 165 | 162 | 163 | 300,000 |
2016/12/07 | 166 | 167 | 164 | 165 | 424,000 |
2016/12/06 | 164 | 169 | 162 | 166 | 799,000 |
2016/12/05 | 170 | 170 | 162 | 165 | 1,844,000 |
2016/12/02 | 144 | 180 | 144 | 170 | 9,264,000 |
2016/12/01 | 143 | 144 | 142 | 144 | 89,000 |
2016/11/30 | 143 | 144 | 142 | 143 | 60,000 |
2016/11/29 | 143 | 144 | 142 | 143 | 56,000 |
2016/11/28 | 144 | 145 | 141 | 143 | 107,000 |
2016/11/25 | 144 | 145 | 140 | 142 | 217,000 |
2016/11/24 | 144 | 145 | 143 | 144 | 82,000 |
2016/11/22 | 146 | 146 | 142 | 143 | 176,000 |
2016/11/21 | 145 | 148 | 145 | 147 | 201,000 |
2016/11/18 | 145 | 146 | 143 | 144 | 152,000 |
2016/11/17 | 143 | 144 | 142 | 144 | 56,000 |
2016/11/16 | 143 | 143 | 141 | 143 | 125,000 |
2016/11/15 | 143 | 145 | 141 | 142 | 156,000 |
2016/11/14 | 138 | 150 | 137 | 145 | 728,000 |
2016/11/11 | 139 | 139 | 136 | 136 | 99,000 |
2016/11/10 | 136 | 140 | 136 | 138 | 125,000 |
2016/11/09 | 140 | 140 | 130 | 133 | 337,000 |
2016/11/08 | 140 | 140 | 139 | 140 | 88,000 |
2016/11/07 | 139 | 141 | 137 | 140 | 195,000 |
2016/11/04 | 140 | 141 | 139 | 139 | 219,000 |
2016/11/02 | 143 | 144 | 141 | 141 | 324,000 |
2016/11/01 | 147 | 149 | 144 | 146 | 440,000 |
2016/10/31 | 144 | 149 | 142 | 148 | 654,000 |
2016/10/28 | 142 | 144 | 141 | 143 | 214,000 |
2016/10/27 | 145 | 145 | 140 | 142 | 462,000 |
2016/10/26 | 144 | 146 | 142 | 144 | 449,000 |
2016/10/25 | 140 | 143 | 140 | 141 | 564,000 |
2016/10/24 | 142 | 146 | 139 | 140 | 1,681,000 |
2016/10/21 | 139 | 153 | 137 | 143 | 9,077,000 |
2016/10/20 | 124 | 131 | 124 | 129 | 377,000 |
2016/10/19 | 124 | 124 | 121 | 124 | 131,000 |
2016/10/18 | 123 | 124 | 119 | 123 | 354,000 |
2016/10/17 | 120 | 142 | 118 | 122 | 2,070,000 |
2016/10/14 | 117 | 117 | 116 | 116 | 17,000 |
2016/10/13 | 116 | 117 | 116 | 117 | 9,000 |
2016/10/12 | 117 | 118 | 116 | 117 | 34,000 |
2016/10/11 | 119 | 119 | 117 | 119 | 160,000 |
2016/10/07 | 122 | 122 | 118 | 119 | 138,000 |
2016/10/06 | 116 | 123 | 116 | 120 | 181,000 |
2016/10/05 | 116 | 117 | 116 | 117 | 31,000 |
2016/10/04 | 116 | 118 | 116 | 116 | 30,000 |
2016/10/03 | 118 | 118 | 116 | 116 | 79,000 |
2016/09/30 | 117 | 117 | 116 | 116 | 14,000 |
2016/09/29 | 115 | 118 | 115 | 118 | 60,000 |
2016/09/28 | 115 | 116 | 114 | 115 | 45,000 |
2016/09/27 | 112 | 115 | 112 | 115 | 49,000 |
2016/09/26 | 113 | 113 | 112 | 113 | 33,000 |
2016/09/23 | 114 | 114 | 113 | 113 | 76,000 |
2016/09/21 | 113 | 113 | 113 | 113 | 32,000 |
2016/09/20 | 112 | 114 | 112 | 112 | 33,000 |
2016/09/16 | 113 | 114 | 112 | 112 | 20,000 |
2016/09/15 | 113 | 113 | 110 | 112 | 108,000 |
2016/09/14 | 112 | 113 | 111 | 111 | 14,000 |
2016/09/13 | 113 | 113 | 111 | 112 | 24,000 |
2016/09/12 | 112 | 112 | 112 | 112 | 36,000 |
2016/09/09 | 113 | 114 | 113 | 113 | 58,000 |
2016/09/08 | 114 | 114 | 113 | 113 | 9,000 |
2016/09/07 | 112 | 113 | 111 | 113 | 33,000 |
2016/09/06 | 113 | 113 | 111 | 112 | 56,000 |
2016/09/05 | 114 | 114 | 112 | 113 | 37,000 |
2016/09/02 | 115 | 115 | 114 | 114 | 31,000 |
2016/09/01 | 114 | 115 | 114 | 115 | 13,000 |
2016/08/31 | 112 | 115 | 112 | 115 | 21,000 |
2016/08/30 | 113 | 113 | 112 | 112 | 14,000 |
2016/08/29 | 115 | 115 | 110 | 113 | 34,000 |
2016/08/26 | 115 | 115 | 113 | 114 | 28,000 |
2016/08/25 | 114 | 115 | 114 | 115 | 18,000 |
2016/08/24 | 114 | 115 | 114 | 114 | 26,000 |
2016/08/23 | 113 | 115 | 113 | 114 | 27,000 |
2016/08/22 | 113 | 114 | 112 | 114 | 23,000 |
2016/08/19 | 113 | 114 | 112 | 113 | 30,000 |
2016/08/18 | 113 | 115 | 112 | 114 | 35,000 |
2016/08/17 | 114 | 115 | 113 | 114 | 32,000 |
2016/08/16 | 116 | 116 | 113 | 113 | 44,000 |
2016/08/15 | 115 | 116 | 114 | 114 | 26,000 |
2016/08/12 | 114 | 115 | 113 | 115 | 58,000 |
2016/08/10 | 112 | 115 | 112 | 112 | 35,000 |
2016/08/09 | 114 | 115 | 112 | 114 | 51,000 |
2016/08/08 | 109 | 114 | 109 | 114 | 59,000 |
2016/08/05 | 109 | 109 | 108 | 108 | 39,000 |
2016/08/04 | 110 | 111 | 109 | 110 | 20,000 |
2016/08/03 | 111 | 111 | 109 | 110 | 27,000 |
2016/08/02 | 112 | 113 | 111 | 112 | 36,000 |
2016/08/01 | 114 | 114 | 112 | 112 | 27,000 |
2016/07/29 | 111 | 114 | 111 | 114 | 56,000 |
2016/07/28 | 113 | 113 | 112 | 112 | 23,000 |
2016/07/27 | 113 | 113 | 111 | 112 | 83,000 |
2016/07/26 | 114 | 114 | 112 | 112 | 70,000 |
2016/07/25 | 113 | 116 | 113 | 114 | 95,000 |
2016/07/22 | 112 | 112 | 110 | 112 | 36,000 |
2016/07/21 | 111 | 113 | 110 | 113 | 49,000 |
2016/07/20 | 112 | 113 | 110 | 111 | 29,000 |
2016/07/19 | 113 | 113 | 112 | 113 | 23,000 |
2016/07/15 | 113 | 114 | 112 | 113 | 41,000 |
2016/07/14 | 114 | 114 | 112 | 112 | 46,000 |
2016/07/13 | 114 | 116 | 114 | 115 | 85,000 |
2016/07/12 | 114 | 114 | 113 | 113 | 28,000 |
2016/07/11 | 109 | 111 | 109 | 111 | 42,000 |
2016/07/08 | 109 | 110 | 108 | 108 | 43,000 |
2016/07/07 | 112 | 113 | 110 | 110 | 56,000 |
2016/07/06 | 114 | 114 | 111 | 113 | 54,000 |
2016/07/05 | 118 | 118 | 116 | 117 | 81,000 |
2016/07/04 | 117 | 117 | 116 | 117 | 61,000 |
2016/07/01 | 117 | 119 | 115 | 116 | 329,000 |
2016/06/30 | 113 | 117 | 113 | 115 | 240,000 |
2016/06/29 | 110 | 111 | 108 | 110 | 75,000 |
2016/06/28 | 103 | 111 | 103 | 107 | 101,000 |
2016/06/27 | 106 | 107 | 103 | 105 | 119,000 |
2016/06/24 | 116 | 119 | 102 | 105 | 301,000 |
2016/06/23 | 113 | 114 | 110 | 114 | 88,000 |
2016/06/22 | 111 | 112 | 109 | 110 | 61,000 |
2016/06/21 | 110 | 111 | 109 | 110 | 42,000 |
2016/06/20 | 110 | 111 | 109 | 110 | 55,000 |
2016/06/17 | 107 | 109 | 106 | 106 | 108,000 |
2016/06/16 | 113 | 114 | 104 | 105 | 240,000 |
2016/06/15 | 112 | 117 | 112 | 114 | 112,000 |
2016/06/14 | 120 | 120 | 111 | 113 | 377,000 |
2016/06/13 | 121 | 124 | 120 | 122 | 416,000 |
2016/06/10 | 115 | 135 | 115 | 124 | 1,819,000 |
2016/06/09 | 115 | 116 | 115 | 115 | 65,000 |
2016/06/08 | 118 | 120 | 115 | 117 | 129,000 |
2016/06/07 | 117 | 119 | 117 | 118 | 93,000 |
2016/06/06 | 120 | 120 | 117 | 118 | 110,000 |
2016/06/03 | 122 | 123 | 121 | 122 | 109,000 |
2016/06/02 | 123 | 123 | 120 | 122 | 130,000 |
2016/06/01 | 124 | 124 | 122 | 124 | 137,000 |
2016/05/31 | 124 | 127 | 122 | 124 | 478,000 |
2016/05/30 | 114 | 129 | 113 | 126 | 1,677,000 |
2016/05/27 | 111 | 114 | 108 | 113 | 157,000 |
2016/05/26 | 113 | 113 | 111 | 111 | 47,000 |
2016/05/25 | 112 | 113 | 112 | 112 | 49,000 |
2016/05/24 | 111 | 112 | 110 | 112 | 66,000 |
2016/05/23 | 110 | 113 | 109 | 111 | 155,000 |
2016/05/20 | 107 | 110 | 107 | 110 | 41,000 |
2016/05/19 | 108 | 109 | 107 | 107 | 61,000 |
2016/05/18 | 109 | 110 | 106 | 107 | 99,000 |
2016/05/17 | 110 | 110 | 109 | 109 | 39,000 |
2016/05/16 | 108 | 112 | 107 | 109 | 124,000 |
2016/05/13 | 109 | 109 | 107 | 108 | 48,000 |
2016/05/12 | 109 | 109 | 107 | 108 | 42,000 |
2016/05/11 | 110 | 110 | 108 | 109 | 73,000 |
2016/05/10 | 107 | 111 | 107 | 109 | 75,000 |
2016/05/09 | 104 | 108 | 104 | 106 | 48,000 |
2016/05/06 | 106 | 106 | 105 | 105 | 27,000 |
2016/05/02 | 104 | 105 | 103 | 104 | 34,000 |
2016/04/28 | 111 | 111 | 107 | 109 | 106,000 |
2016/04/27 | 111 | 112 | 109 | 111 | 106,000 |
2016/04/26 | 114 | 114 | 110 | 110 | 182,000 |
2016/04/25 | 113 | 115 | 112 | 114 | 208,000 |
2016/04/22 | 111 | 112 | 110 | 112 | 71,000 |
2016/04/21 | 109 | 112 | 108 | 112 | 135,000 |
2016/04/20 | 110 | 110 | 108 | 108 | 135,000 |
2016/04/19 | 106 | 110 | 106 | 109 | 180,000 |
2016/04/18 | 103 | 107 | 102 | 104 | 413,000 |
2016/04/15 | 103 | 107 | 103 | 106 | 216,000 |
2016/04/14 | 105 | 107 | 104 | 105 | 68,000 |
2016/04/13 | 101 | 106 | 101 | 104 | 212,000 |
2016/04/12 | 100 | 100 | 99 | 100 | 50,000 |
2016/04/11 | 99 | 99 | 98 | 99 | 68,000 |
2016/04/08 | 96 | 100 | 96 | 99 | 50,000 |
2016/04/07 | 97 | 98 | 97 | 97 | 28,000 |
2016/04/06 | 95 | 97 | 94 | 96 | 122,000 |
2016/04/05 | 98 | 98 | 95 | 95 | 153,000 |
2016/04/04 | 99 | 99 | 98 | 98 | 87,000 |
2016/04/01 | 104 | 104 | 96 | 97 | 429,000 |
2016/03/31 | 106 | 107 | 103 | 103 | 225,000 |
2016/03/30 | 105 | 106 | 104 | 105 | 116,000 |
2016/03/29 | 107 | 107 | 104 | 105 | 136,000 |
2016/03/28 | 108 | 108 | 107 | 108 | 53,000 |
2016/03/25 | 111 | 111 | 108 | 108 | 116,000 |
2016/03/24 | 111 | 111 | 109 | 109 | 100,000 |
2016/03/23 | 112 | 113 | 110 | 110 | 78,000 |
2016/03/22 | 112 | 112 | 111 | 111 | 143,000 |
2016/03/18 | 115 | 115 | 108 | 111 | 314,000 |
2016/03/17 | 116 | 117 | 114 | 114 | 87,000 |
2016/03/16 | 118 | 118 | 115 | 115 | 121,000 |
2016/03/15 | 117 | 119 | 117 | 118 | 45,000 |
2016/03/14 | 117 | 119 | 116 | 116 | 163,000 |
2016/03/11 | 114 | 118 | 114 | 116 | 91,000 |
2016/03/10 | 115 | 117 | 113 | 116 | 74,000 |
2016/03/09 | 116 | 116 | 110 | 113 | 263,000 |
2016/03/08 | 120 | 120 | 115 | 116 | 302,000 |
2016/03/07 | 116 | 121 | 116 | 119 | 419,000 |
2016/03/04 | 114 | 116 | 111 | 114 | 257,000 |
2016/03/03 | 112 | 114 | 112 | 114 | 88,000 |
2016/03/02 | 109 | 116 | 109 | 113 | 351,000 |
2016/03/01 | 106 | 109 | 106 | 107 | 54,000 |
2016/02/29 | 109 | 110 | 106 | 106 | 66,000 |
2016/02/26 | 110 | 111 | 106 | 107 | 150,000 |
2016/02/25 | 107 | 109 | 107 | 109 | 58,000 |
2016/02/24 | 108 | 110 | 107 | 107 | 62,000 |
2016/02/23 | 112 | 112 | 110 | 110 | 37,000 |
2016/02/22 | 108 | 112 | 108 | 110 | 51,000 |
2016/02/19 | 109 | 110 | 106 | 108 | 155,000 |
2016/02/18 | 106 | 111 | 105 | 111 | 147,000 |
2016/02/17 | 104 | 107 | 103 | 105 | 69,000 |
2016/02/16 | 101 | 107 | 101 | 105 | 153,000 |
2016/02/15 | 100 | 102 | 98 | 101 | 255,000 |
2016/02/12 | 100 | 103 | 96 | 96 | 230,000 |
2016/02/10 | 113 | 114 | 105 | 110 | 198,000 |
2016/02/09 | 114 | 115 | 113 | 113 | 128,000 |
2016/02/08 | 112 | 119 | 112 | 116 | 74,000 |
2016/02/05 | 119 | 119 | 111 | 115 | 227,000 |
2016/02/04 | 118 | 122 | 118 | 120 | 57,000 |
2016/02/03 | 120 | 122 | 119 | 119 | 147,000 |
2016/02/02 | 125 | 127 | 123 | 124 | 447,000 |
2016/02/01 | 121 | 130 | 121 | 130 | 360,000 |
2016/01/29 | 119 | 119 | 114 | 119 | 282,000 |
2016/01/28 | 120 | 121 | 118 | 118 | 248,000 |
2016/01/27 | 121 | 124 | 119 | 121 | 219,000 |
2016/01/26 | 123 | 123 | 120 | 122 | 263,000 |
2016/01/25 | 120 | 124 | 119 | 124 | 359,000 |
2016/01/22 | 116 | 120 | 114 | 119 | 149,000 |
2016/01/21 | 117 | 122 | 111 | 112 | 302,000 |
2016/01/20 | 123 | 124 | 116 | 116 | 266,000 |
2016/01/19 | 121 | 123 | 120 | 122 | 227,000 |
2016/01/18 | 119 | 121 | 115 | 120 | 400,000 |
2016/01/15 | 133 | 134 | 123 | 123 | 404,000 |
2016/01/14 | 135 | 135 | 131 | 131 | 188,000 |
2016/01/13 | 138 | 141 | 137 | 137 | 193,000 |
2016/01/12 | 142 | 142 | 136 | 136 | 168,000 |
2016/01/08 | 145 | 145 | 142 | 144 | 261,000 |
2016/01/07 | 151 | 152 | 145 | 147 | 404,000 |
2016/01/06 | 154 | 157 | 151 | 153 | 458,000 |
2016/01/05 | 152 | 157 | 151 | 154 | 393,000 |
2016/01/04 | 153 | 155 | 151 | 151 | 323,000 |