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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,526 | 1,527 | 1,525 | 1,525 | 700 |
| 2017/12/28 | 1,537 | 1,537 | 1,525 | 1,529 | 2,100 |
| 2017/12/27 | 1,521 | 1,537 | 1,521 | 1,537 | 1,700 |
| 2017/12/26 | 1,535 | 1,543 | 1,519 | 1,519 | 16,100 |
| 2017/12/25 | 1,548 | 1,551 | 1,524 | 1,535 | 11,700 |
| 2017/12/22 | 1,533 | 1,559 | 1,531 | 1,544 | 7,700 |
| 2017/12/21 | 1,552 | 1,554 | 1,536 | 1,539 | 7,800 |
| 2017/12/20 | 1,537 | 1,563 | 1,537 | 1,554 | 8,100 |
| 2017/12/19 | 1,564 | 1,564 | 1,544 | 1,549 | 3,900 |
| 2017/12/18 | 1,525 | 1,564 | 1,521 | 1,552 | 10,800 |
| 2017/12/15 | 1,532 | 1,532 | 1,522 | 1,525 | 4,800 |
| 2017/12/14 | 1,532 | 1,534 | 1,522 | 1,529 | 4,000 |
| 2017/12/13 | 1,535 | 1,535 | 1,526 | 1,531 | 3,000 |
| 2017/12/12 | 1,528 | 1,528 | 1,523 | 1,526 | 1,400 |
| 2017/12/11 | 1,521 | 1,522 | 1,517 | 1,522 | 1,500 |
| 2017/12/08 | 1,536 | 1,545 | 1,519 | 1,524 | 11,300 |
| 2017/12/07 | 1,530 | 1,537 | 1,530 | 1,536 | 3,000 |
| 2017/12/06 | 1,519 | 1,527 | 1,517 | 1,517 | 8,600 |
| 2017/12/05 | 1,523 | 1,529 | 1,521 | 1,524 | 2,700 |
| 2017/12/04 | 1,537 | 1,538 | 1,520 | 1,523 | 5,200 |
| 2017/12/01 | 1,551 | 1,573 | 1,543 | 1,547 | 6,900 |
| 2017/11/30 | 1,568 | 1,568 | 1,528 | 1,544 | 7,500 |
| 2017/11/29 | 1,530 | 1,540 | 1,521 | 1,528 | 5,700 |
| 2017/11/28 | 1,528 | 1,554 | 1,528 | 1,534 | 2,700 |
| 2017/11/27 | 1,537 | 1,552 | 1,512 | 1,527 | 8,200 |
| 2017/11/24 | 1,537 | 1,546 | 1,531 | 1,537 | 5,900 |
| 2017/11/22 | 1,540 | 1,542 | 1,530 | 1,537 | 4,300 |
| 2017/11/21 | 1,522 | 1,551 | 1,522 | 1,531 | 3,100 |
| 2017/11/20 | 1,526 | 1,535 | 1,521 | 1,532 | 4,300 |
| 2017/11/17 | 1,512 | 1,577 | 1,512 | 1,527 | 10,100 |
| 2017/11/16 | 1,487 | 1,519 | 1,480 | 1,508 | 10,300 |
| 2017/11/15 | 1,561 | 1,568 | 1,522 | 1,522 | 15,200 |
| 2017/11/14 | 1,582 | 1,586 | 1,556 | 1,561 | 14,500 |
| 2017/11/13 | 1,603 | 1,608 | 1,589 | 1,593 | 7,500 |
| 2017/11/10 | 1,602 | 1,614 | 1,602 | 1,604 | 3,800 |
| 2017/11/09 | 1,616 | 1,626 | 1,609 | 1,615 | 8,100 |
| 2017/11/08 | 1,619 | 1,625 | 1,616 | 1,618 | 5,900 |
| 2017/11/07 | 1,618 | 1,631 | 1,615 | 1,628 | 3,600 |
| 2017/11/06 | 1,624 | 1,635 | 1,621 | 1,622 | 6,200 |
| 2017/11/02 | 1,669 | 1,675 | 1,621 | 1,634 | 11,900 |
| 2017/11/01 | 1,678 | 1,689 | 1,666 | 1,669 | 12,900 |
| 2017/10/31 | 1,688 | 1,698 | 1,676 | 1,677 | 4,100 |
| 2017/10/30 | 1,689 | 1,693 | 1,664 | 1,674 | 6,900 |
| 2017/10/27 | 1,693 | 1,693 | 1,681 | 1,688 | 3,000 |
| 2017/10/26 | 1,685 | 1,696 | 1,685 | 1,693 | 2,600 |
| 2017/10/25 | 1,695 | 1,695 | 1,682 | 1,685 | 9,200 |
| 2017/10/24 | 1,697 | 1,697 | 1,666 | 1,695 | 5,000 |
| 2017/10/23 | 1,662 | 1,695 | 1,637 | 1,683 | 23,200 |
| 2017/10/20 | 1,705 | 1,770 | 1,581 | 1,622 | 63,700 |
| 2017/10/19 | 1,705 | 1,718 | 1,702 | 1,713 | 5,900 |
| 2017/10/18 | 1,705 | 1,705 | 1,692 | 1,702 | 7,100 |
| 2017/10/17 | 1,710 | 1,710 | 1,685 | 1,700 | 5,200 |
| 2017/10/16 | 1,717 | 1,717 | 1,695 | 1,696 | 5,500 |
| 2017/10/13 | 1,710 | 1,710 | 1,685 | 1,701 | 3,700 |
| 2017/10/12 | 1,720 | 1,720 | 1,705 | 1,710 | 4,400 |
| 2017/10/11 | 1,730 | 1,732 | 1,715 | 1,718 | 3,900 |
| 2017/10/10 | 1,701 | 1,728 | 1,692 | 1,726 | 5,400 |
| 2017/10/06 | 1,713 | 1,735 | 1,690 | 1,701 | 15,800 |
| 2017/10/05 | 1,713 | 1,717 | 1,699 | 1,707 | 3,200 |
| 2017/10/04 | 1,723 | 1,723 | 1,707 | 1,713 | 3,400 |
| 2017/10/03 | 1,674 | 1,730 | 1,673 | 1,725 | 11,000 |
| 2017/10/02 | 1,686 | 1,686 | 1,655 | 1,674 | 11,800 |
| 2017/09/29 | 1,716 | 1,716 | 1,677 | 1,686 | 13,000 |
| 2017/09/28 | 1,712 | 1,730 | 1,680 | 1,716 | 26,100 |
| 2017/09/27 | 1,710 | 1,775 | 1,710 | 1,724 | 26,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 175 | 176 | 173 | 175 | 405,000 |
| 2017/09/25 | 162 | 184 | 162 | 174 | 3,222,000 |
| 2017/09/22 | 164 | 164 | 158 | 159 | 134,000 |
| 2017/09/21 | 162 | 166 | 162 | 164 | 202,000 |
| 2017/09/20 | 163 | 163 | 160 | 162 | 153,000 |
| 2017/09/19 | 158 | 163 | 158 | 162 | 200,000 |
| 2017/09/15 | 156 | 158 | 156 | 158 | 88,000 |
| 2017/09/14 | 157 | 158 | 156 | 158 | 159,000 |
| 2017/09/13 | 157 | 157 | 156 | 156 | 89,000 |
| 2017/09/12 | 157 | 158 | 155 | 158 | 152,000 |
| 2017/09/11 | 155 | 157 | 155 | 157 | 117,000 |
| 2017/09/08 | 155 | 156 | 154 | 155 | 79,000 |
| 2017/09/07 | 155 | 156 | 154 | 155 | 114,000 |
| 2017/09/06 | 153 | 155 | 152 | 154 | 89,000 |
| 2017/09/05 | 157 | 158 | 154 | 155 | 232,000 |
| 2017/09/04 | 160 | 160 | 157 | 157 | 94,000 |
| 2017/09/01 | 160 | 161 | 159 | 160 | 55,000 |
| 2017/08/31 | 159 | 159 | 158 | 158 | 37,000 |
| 2017/08/30 | 160 | 160 | 158 | 159 | 103,000 |
| 2017/08/29 | 159 | 160 | 159 | 159 | 34,000 |
| 2017/08/28 | 160 | 161 | 159 | 161 | 66,000 |
| 2017/08/25 | 161 | 161 | 160 | 160 | 113,000 |
| 2017/08/24 | 159 | 160 | 159 | 160 | 77,000 |
| 2017/08/23 | 160 | 160 | 159 | 159 | 51,000 |
| 2017/08/22 | 162 | 162 | 159 | 159 | 87,000 |
| 2017/08/21 | 161 | 162 | 159 | 160 | 199,000 |
| 2017/08/18 | 158 | 161 | 157 | 159 | 193,000 |
| 2017/08/17 | 159 | 159 | 157 | 158 | 45,000 |
| 2017/08/16 | 156 | 158 | 155 | 158 | 76,000 |
| 2017/08/15 | 158 | 160 | 154 | 154 | 285,000 |
| 2017/08/14 | 159 | 159 | 151 | 151 | 341,000 |
| 2017/08/10 | 161 | 161 | 159 | 160 | 66,000 |
| 2017/08/09 | 161 | 162 | 160 | 161 | 122,000 |
| 2017/08/08 | 163 | 163 | 159 | 163 | 114,000 |
| 2017/08/07 | 163 | 164 | 163 | 164 | 45,000 |
| 2017/08/04 | 165 | 165 | 163 | 164 | 39,000 |
| 2017/08/03 | 164 | 164 | 163 | 164 | 42,000 |
| 2017/08/02 | 164 | 165 | 164 | 164 | 23,000 |
| 2017/08/01 | 165 | 165 | 161 | 164 | 101,000 |
| 2017/07/31 | 166 | 167 | 164 | 165 | 56,000 |
| 2017/07/28 | 167 | 168 | 165 | 166 | 110,000 |
| 2017/07/27 | 168 | 168 | 167 | 168 | 86,000 |
| 2017/07/26 | 165 | 168 | 164 | 168 | 125,000 |
| 2017/07/25 | 165 | 166 | 165 | 165 | 35,000 |
| 2017/07/24 | 164 | 165 | 163 | 165 | 83,000 |
| 2017/07/21 | 163 | 165 | 161 | 164 | 237,000 |
| 2017/07/20 | 165 | 167 | 155 | 164 | 470,000 |
| 2017/07/19 | 165 | 166 | 165 | 165 | 27,000 |
| 2017/07/18 | 165 | 166 | 165 | 165 | 37,000 |
| 2017/07/14 | 166 | 167 | 164 | 165 | 86,000 |
| 2017/07/13 | 166 | 168 | 165 | 167 | 105,000 |
| 2017/07/12 | 166 | 167 | 164 | 166 | 122,000 |
| 2017/07/11 | 168 | 169 | 166 | 166 | 103,000 |
| 2017/07/10 | 168 | 169 | 167 | 168 | 58,000 |
| 2017/07/07 | 167 | 169 | 167 | 168 | 110,000 |
| 2017/07/06 | 167 | 168 | 166 | 168 | 107,000 |
| 2017/07/05 | 167 | 167 | 166 | 167 | 41,000 |
| 2017/07/04 | 166 | 168 | 166 | 167 | 51,000 |
| 2017/07/03 | 167 | 167 | 166 | 166 | 23,000 |
| 2017/06/30 | 167 | 167 | 165 | 167 | 86,000 |
| 2017/06/29 | 167 | 167 | 164 | 167 | 165,000 |
| 2017/06/28 | 168 | 168 | 167 | 167 | 82,000 |
| 2017/06/27 | 169 | 171 | 167 | 168 | 194,000 |
| 2017/06/26 | 167 | 169 | 167 | 169 | 102,000 |
| 2017/06/23 | 165 | 167 | 165 | 167 | 85,000 |
| 2017/06/22 | 166 | 166 | 165 | 165 | 48,000 |
| 2017/06/21 | 167 | 167 | 166 | 166 | 50,000 |
| 2017/06/20 | 168 | 168 | 166 | 167 | 133,000 |
| 2017/06/19 | 166 | 167 | 166 | 167 | 54,000 |
| 2017/06/16 | 165 | 166 | 163 | 166 | 114,000 |
| 2017/06/15 | 165 | 165 | 164 | 164 | 84,000 |
| 2017/06/14 | 165 | 167 | 164 | 165 | 107,000 |
| 2017/06/13 | 165 | 166 | 164 | 165 | 41,000 |
| 2017/06/12 | 165 | 166 | 165 | 165 | 121,000 |
| 2017/06/09 | 166 | 167 | 163 | 165 | 149,000 |
| 2017/06/08 | 168 | 168 | 166 | 166 | 72,000 |
| 2017/06/07 | 167 | 168 | 167 | 168 | 116,000 |
| 2017/06/06 | 170 | 170 | 167 | 167 | 89,000 |
| 2017/06/05 | 169 | 170 | 169 | 169 | 109,000 |
| 2017/06/02 | 169 | 173 | 169 | 170 | 284,000 |
| 2017/06/01 | 168 | 168 | 166 | 167 | 76,000 |
| 2017/05/31 | 164 | 167 | 164 | 166 | 86,000 |
| 2017/05/30 | 166 | 167 | 164 | 164 | 87,000 |
| 2017/05/29 | 167 | 167 | 166 | 166 | 55,000 |
| 2017/05/26 | 170 | 170 | 167 | 167 | 67,000 |
| 2017/05/25 | 169 | 171 | 169 | 170 | 115,000 |
| 2017/05/24 | 168 | 170 | 168 | 169 | 100,000 |
| 2017/05/23 | 169 | 170 | 166 | 167 | 164,000 |
| 2017/05/22 | 169 | 169 | 167 | 169 | 208,000 |
| 2017/05/19 | 163 | 166 | 163 | 166 | 160,000 |
| 2017/05/18 | 165 | 165 | 162 | 164 | 177,000 |
| 2017/05/17 | 166 | 168 | 165 | 167 | 60,000 |
| 2017/05/16 | 165 | 169 | 165 | 166 | 188,000 |
| 2017/05/15 | 169 | 169 | 164 | 165 | 291,000 |
| 2017/05/12 | 181 | 182 | 167 | 169 | 512,000 |
| 2017/05/11 | 182 | 182 | 181 | 181 | 61,000 |
| 2017/05/10 | 182 | 183 | 181 | 182 | 139,000 |
| 2017/05/09 | 182 | 184 | 180 | 181 | 182,000 |
| 2017/05/08 | 179 | 183 | 179 | 181 | 181,000 |
| 2017/05/02 | 178 | 179 | 176 | 176 | 182,000 |
| 2017/05/01 | 176 | 177 | 175 | 177 | 52,000 |
| 2017/04/28 | 178 | 178 | 175 | 175 | 134,000 |
| 2017/04/27 | 179 | 179 | 177 | 177 | 97,000 |
| 2017/04/26 | 178 | 180 | 177 | 178 | 146,000 |
| 2017/04/25 | 172 | 176 | 171 | 176 | 105,000 |
| 2017/04/24 | 179 | 179 | 173 | 173 | 167,000 |
| 2017/04/21 | 174 | 175 | 172 | 175 | 108,000 |
| 2017/04/20 | 172 | 175 | 171 | 173 | 246,000 |
| 2017/04/19 | 166 | 172 | 166 | 172 | 152,000 |
| 2017/04/18 | 170 | 171 | 166 | 167 | 171,000 |
| 2017/04/17 | 160 | 168 | 160 | 167 | 82,000 |
| 2017/04/14 | 163 | 164 | 162 | 163 | 118,000 |
| 2017/04/13 | 161 | 165 | 161 | 163 | 160,000 |
| 2017/04/12 | 168 | 168 | 164 | 164 | 329,000 |
| 2017/04/11 | 175 | 175 | 172 | 172 | 121,000 |
| 2017/04/10 | 178 | 178 | 174 | 176 | 156,000 |
| 2017/04/07 | 172 | 178 | 172 | 176 | 279,000 |
| 2017/04/06 | 175 | 175 | 170 | 172 | 232,000 |
| 2017/04/05 | 177 | 177 | 173 | 174 | 236,000 |
| 2017/04/04 | 182 | 183 | 176 | 177 | 403,000 |
| 2017/04/03 | 190 | 190 | 182 | 182 | 361,000 |
| 2017/03/31 | 194 | 195 | 189 | 190 | 310,000 |
| 2017/03/30 | 194 | 195 | 192 | 192 | 188,000 |
| 2017/03/29 | 196 | 197 | 192 | 193 | 372,000 |
| 2017/03/28 | 196 | 200 | 196 | 198 | 255,000 |
| 2017/03/27 | 199 | 199 | 195 | 196 | 222,000 |
| 2017/03/24 | 195 | 200 | 195 | 198 | 202,000 |
| 2017/03/23 | 193 | 197 | 191 | 195 | 316,000 |
| 2017/03/22 | 197 | 198 | 193 | 194 | 503,000 |
| 2017/03/21 | 200 | 204 | 198 | 201 | 771,000 |
| 2017/03/17 | 201 | 208 | 196 | 200 | 1,729,000 |
| 2017/03/16 | 194 | 202 | 194 | 201 | 1,122,000 |
| 2017/03/15 | 211 | 211 | 195 | 196 | 1,680,000 |
| 2017/03/14 | 204 | 213 | 202 | 210 | 3,706,000 |
| 2017/03/13 | 196 | 202 | 193 | 200 | 1,845,000 |
| 2017/03/10 | 192 | 194 | 191 | 191 | 1,013,000 |
| 2017/03/09 | 187 | 203 | 185 | 196 | 8,504,000 |
| 2017/03/08 | 180 | 196 | 180 | 183 | 2,717,000 |
| 2017/03/07 | 179 | 182 | 179 | 180 | 153,000 |
| 2017/03/06 | 178 | 179 | 178 | 178 | 44,000 |
| 2017/03/03 | 180 | 180 | 178 | 178 | 101,000 |
| 2017/03/02 | 176 | 179 | 175 | 179 | 118,000 |
| 2017/03/01 | 176 | 176 | 173 | 176 | 204,000 |
| 2017/02/28 | 176 | 177 | 175 | 175 | 73,000 |
| 2017/02/27 | 177 | 178 | 175 | 175 | 162,000 |
| 2017/02/24 | 175 | 178 | 175 | 177 | 99,000 |
| 2017/02/23 | 177 | 177 | 175 | 175 | 90,000 |
| 2017/02/22 | 177 | 178 | 176 | 176 | 67,000 |
| 2017/02/21 | 178 | 178 | 176 | 177 | 230,000 |
| 2017/02/20 | 179 | 180 | 178 | 179 | 59,000 |
| 2017/02/17 | 178 | 180 | 177 | 179 | 115,000 |
| 2017/02/16 | 180 | 181 | 178 | 178 | 150,000 |
| 2017/02/15 | 184 | 184 | 181 | 181 | 109,000 |
| 2017/02/14 | 184 | 184 | 180 | 180 | 199,000 |
| 2017/02/13 | 179 | 183 | 179 | 181 | 242,000 |
| 2017/02/10 | 179 | 180 | 178 | 179 | 240,000 |
| 2017/02/09 | 175 | 180 | 175 | 178 | 162,000 |
| 2017/02/08 | 177 | 177 | 174 | 175 | 156,000 |
| 2017/02/07 | 179 | 179 | 176 | 177 | 113,000 |
| 2017/02/06 | 178 | 180 | 176 | 178 | 346,000 |
| 2017/02/03 | 177 | 177 | 173 | 175 | 332,000 |
| 2017/02/02 | 178 | 180 | 176 | 176 | 221,000 |
| 2017/02/01 | 178 | 179 | 176 | 177 | 222,000 |
| 2017/01/31 | 178 | 193 | 177 | 178 | 1,399,000 |
| 2017/01/30 | 182 | 183 | 179 | 180 | 279,000 |
| 2017/01/27 | 181 | 183 | 180 | 181 | 201,000 |
| 2017/01/26 | 180 | 183 | 179 | 180 | 381,000 |
| 2017/01/25 | 179 | 181 | 177 | 179 | 312,000 |
| 2017/01/24 | 173 | 179 | 173 | 177 | 509,000 |
| 2017/01/23 | 173 | 173 | 171 | 172 | 90,000 |
| 2017/01/20 | 173 | 174 | 171 | 173 | 185,000 |
| 2017/01/19 | 175 | 176 | 173 | 174 | 193,000 |
| 2017/01/18 | 175 | 175 | 173 | 174 | 291,000 |
| 2017/01/17 | 177 | 177 | 174 | 176 | 264,000 |
| 2017/01/16 | 177 | 177 | 174 | 175 | 459,000 |
| 2017/01/13 | 180 | 180 | 177 | 178 | 483,000 |
| 2017/01/12 | 184 | 185 | 180 | 180 | 558,000 |
| 2017/01/11 | 187 | 187 | 182 | 185 | 338,000 |
| 2017/01/10 | 183 | 191 | 183 | 186 | 749,000 |
| 2017/01/06 | 179 | 190 | 178 | 186 | 2,145,000 |
| 2017/01/05 | 180 | 182 | 177 | 179 | 341,000 |
| 2017/01/04 | 176 | 179 | 173 | 179 | 470,000 |