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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,028 | 1,063 | 985 | 1,000 | 68,400 |
| 2021/12/29 | 1,010 | 1,024 | 1,003 | 1,003 | 38,900 |
| 2021/12/28 | 1,059 | 1,073 | 1,006 | 1,034 | 72,700 |
| 2021/12/27 | 1,137 | 1,169 | 1,087 | 1,114 | 129,100 |
| 2021/12/24 | 1,353 | 1,393 | 1,157 | 1,197 | 662,100 |
| 2021/12/23 | 1,113 | 1,113 | 1,113 | 1,113 | 6,200 |
| 2021/12/22 | 963 | 963 | 946 | 963 | 192,400 |
| 2021/12/21 | 829 | 829 | 811 | 813 | 4,900 |
| 2021/12/20 | 836 | 844 | 819 | 819 | 11,700 |
| 2021/12/17 | 821 | 836 | 805 | 836 | 20,300 |
| 2021/12/16 | 798 | 841 | 792 | 841 | 24,100 |
| 2021/12/15 | 767 | 795 | 767 | 792 | 10,200 |
| 2021/12/14 | 766 | 775 | 763 | 770 | 10,700 |
| 2021/12/13 | 797 | 797 | 776 | 776 | 11,100 |
| 2021/12/10 | 797 | 812 | 787 | 796 | 17,900 |
| 2021/12/09 | 815 | 824 | 800 | 800 | 10,000 |
| 2021/12/08 | 830 | 830 | 814 | 815 | 9,300 |
| 2021/12/07 | 826 | 828 | 814 | 827 | 10,100 |
| 2021/12/06 | 830 | 835 | 822 | 824 | 5,800 |
| 2021/12/03 | 846 | 850 | 826 | 839 | 11,600 |
| 2021/12/02 | 830 | 841 | 813 | 821 | 14,900 |
| 2021/12/01 | 821 | 855 | 801 | 847 | 18,800 |
| 2021/11/30 | 860 | 863 | 821 | 821 | 7,200 |
| 2021/11/29 | 891 | 897 | 853 | 855 | 14,100 |
| 2021/11/26 | 946 | 946 | 891 | 896 | 17,600 |
| 2021/11/25 | 964 | 964 | 940 | 940 | 5,800 |
| 2021/11/24 | 974 | 974 | 944 | 957 | 6,500 |
| 2021/11/22 | 984 | 987 | 970 | 971 | 9,200 |
| 2021/11/19 | 999 | 1,007 | 993 | 997 | 2,400 |
| 2021/11/18 | 992 | 1,000 | 986 | 998 | 3,500 |
| 2021/11/17 | 1,004 | 1,004 | 980 | 992 | 4,600 |
| 2021/11/16 | 1,001 | 1,012 | 1,001 | 1,004 | 5,100 |
| 2021/11/15 | 1,020 | 1,034 | 998 | 998 | 16,600 |
| 2021/11/12 | 1,004 | 1,024 | 999 | 1,023 | 6,900 |
| 2021/11/11 | 1,013 | 1,020 | 1,001 | 1,008 | 4,900 |
| 2021/11/10 | 1,016 | 1,023 | 1,009 | 1,020 | 4,200 |
| 2021/11/09 | 1,004 | 1,023 | 997 | 1,016 | 6,100 |
| 2021/11/08 | 994 | 1,025 | 994 | 1,004 | 5,800 |
| 2021/11/05 | 1,023 | 1,023 | 986 | 995 | 10,100 |
| 2021/11/04 | 1,021 | 1,046 | 1,021 | 1,034 | 8,600 |
| 2021/11/02 | 987 | 1,026 | 987 | 1,011 | 6,900 |
| 2021/11/01 | 962 | 990 | 950 | 983 | 7,100 |
| 2021/10/29 | 1,013 | 1,016 | 972 | 972 | 13,700 |
| 2021/10/28 | 1,002 | 1,006 | 998 | 1,006 | 2,900 |
| 2021/10/27 | 993 | 1,008 | 993 | 1,000 | 2,200 |
| 2021/10/26 | 1,009 | 1,024 | 1,009 | 1,015 | 3,100 |
| 2021/10/25 | 1,007 | 1,007 | 996 | 1,004 | 7,900 |
| 2021/10/22 | 1,001 | 1,004 | 990 | 992 | 15,900 |
| 2021/10/21 | 1,019 | 1,019 | 1,002 | 1,006 | 8,600 |
| 2021/10/20 | 1,027 | 1,039 | 1,011 | 1,011 | 6,600 |
| 2021/10/19 | 1,030 | 1,030 | 1,010 | 1,027 | 4,200 |
| 2021/10/18 | 1,043 | 1,043 | 1,026 | 1,026 | 6,200 |
| 2021/10/15 | 1,025 | 1,037 | 1,018 | 1,036 | 4,500 |
| 2021/10/14 | 1,012 | 1,027 | 1,012 | 1,012 | 3,900 |
| 2021/10/13 | 1,025 | 1,031 | 1,012 | 1,013 | 2,700 |
| 2021/10/12 | 1,041 | 1,041 | 1,025 | 1,025 | 5,100 |
| 2021/10/11 | 1,031 | 1,045 | 1,031 | 1,041 | 4,700 |
| 2021/10/08 | 1,045 | 1,075 | 1,027 | 1,027 | 2,300 |
| 2021/10/07 | 1,023 | 1,045 | 1,023 | 1,045 | 1,500 |
| 2021/10/06 | 1,074 | 1,074 | 1,029 | 1,029 | 11,200 |
| 2021/10/05 | 1,030 | 1,093 | 1,000 | 1,072 | 20,100 |
| 2021/10/04 | 1,081 | 1,084 | 1,059 | 1,060 | 2,900 |
| 2021/10/01 | 1,074 | 1,077 | 1,043 | 1,076 | 8,400 |
| 2021/09/30 | 1,065 | 1,084 | 1,065 | 1,073 | 5,000 |
| 2021/09/29 | 1,045 | 1,075 | 1,045 | 1,065 | 7,700 |
| 2021/09/28 | 1,076 | 1,088 | 1,051 | 1,075 | 5,800 |
| 2021/09/27 | 1,107 | 1,107 | 1,076 | 1,076 | 7,800 |
| 2021/09/24 | 1,072 | 1,101 | 1,072 | 1,099 | 17,300 |
| 2021/09/22 | 1,073 | 1,073 | 1,046 | 1,060 | 12,300 |
| 2021/09/21 | 1,070 | 1,083 | 1,067 | 1,080 | 9,900 |
| 2021/09/17 | 1,084 | 1,108 | 1,084 | 1,101 | 9,200 |
| 2021/09/16 | 1,089 | 1,100 | 1,073 | 1,090 | 9,800 |
| 2021/09/15 | 1,100 | 1,102 | 1,091 | 1,094 | 5,800 |
| 2021/09/14 | 1,117 | 1,119 | 1,104 | 1,109 | 4,700 |
| 2021/09/13 | 1,128 | 1,128 | 1,110 | 1,117 | 6,200 |
| 2021/09/10 | 1,104 | 1,128 | 1,103 | 1,128 | 11,300 |
| 2021/09/09 | 1,107 | 1,117 | 1,107 | 1,113 | 4,300 |
| 2021/09/08 | 1,098 | 1,107 | 1,084 | 1,107 | 11,000 |
| 2021/09/07 | 1,110 | 1,110 | 1,077 | 1,084 | 8,400 |
| 2021/09/06 | 1,109 | 1,119 | 1,108 | 1,110 | 8,700 |
| 2021/09/03 | 1,123 | 1,123 | 1,091 | 1,109 | 9,700 |
| 2021/09/02 | 1,105 | 1,130 | 1,098 | 1,130 | 8,500 |
| 2021/09/01 | 1,098 | 1,116 | 1,081 | 1,110 | 12,500 |
| 2021/08/31 | 1,073 | 1,128 | 1,072 | 1,110 | 17,000 |
| 2021/08/30 | 1,032 | 1,073 | 1,032 | 1,073 | 8,700 |
| 2021/08/27 | 1,053 | 1,053 | 1,029 | 1,037 | 8,000 |
| 2021/08/26 | 1,060 | 1,078 | 1,055 | 1,066 | 21,100 |
| 2021/08/25 | 1,067 | 1,076 | 1,024 | 1,031 | 17,000 |
| 2021/08/24 | 1,002 | 1,058 | 1,002 | 1,049 | 16,500 |
| 2021/08/23 | 1,004 | 1,007 | 989 | 991 | 10,000 |
| 2021/08/20 | 1,000 | 1,024 | 993 | 997 | 9,000 |
| 2021/08/19 | 1,009 | 1,032 | 995 | 997 | 7,600 |
| 2021/08/18 | 1,010 | 1,033 | 994 | 1,021 | 18,700 |
| 2021/08/17 | 1,008 | 1,026 | 1,001 | 1,001 | 10,300 |
| 2021/08/16 | 1,043 | 1,043 | 1,003 | 1,010 | 9,600 |
| 2021/08/13 | 1,053 | 1,054 | 1,031 | 1,032 | 13,100 |
| 2021/08/12 | 1,046 | 1,065 | 1,046 | 1,058 | 4,500 |
| 2021/08/11 | 1,040 | 1,065 | 1,040 | 1,046 | 9,900 |
| 2021/08/10 | 1,012 | 1,080 | 1,012 | 1,046 | 16,600 |
| 2021/08/06 | 1,010 | 1,045 | 1,010 | 1,035 | 11,200 |
| 2021/08/05 | 1,022 | 1,060 | 1,008 | 1,010 | 21,500 |
| 2021/08/04 | 1,058 | 1,070 | 998 | 1,052 | 30,600 |
| 2021/08/03 | 1,091 | 1,103 | 1,055 | 1,057 | 22,100 |
| 2021/08/02 | 1,124 | 1,124 | 1,094 | 1,110 | 11,400 |
| 2021/07/30 | 1,115 | 1,156 | 1,108 | 1,122 | 24,700 |
| 2021/07/29 | 1,105 | 1,135 | 1,105 | 1,125 | 12,300 |
| 2021/07/28 | 1,160 | 1,160 | 1,133 | 1,135 | 4,800 |
| 2021/07/27 | 1,176 | 1,179 | 1,164 | 1,169 | 5,500 |
| 2021/07/26 | 1,171 | 1,214 | 1,171 | 1,193 | 6,200 |
| 2021/07/21 | 1,158 | 1,169 | 1,141 | 1,161 | 17,500 |
| 2021/07/20 | 1,172 | 1,174 | 1,140 | 1,156 | 14,700 |
| 2021/07/19 | 1,207 | 1,210 | 1,178 | 1,180 | 14,900 |
| 2021/07/16 | 1,210 | 1,220 | 1,151 | 1,217 | 23,300 |
| 2021/07/15 | 1,232 | 1,248 | 1,220 | 1,220 | 18,400 |
| 2021/07/14 | 1,242 | 1,252 | 1,238 | 1,248 | 5,900 |
| 2021/07/13 | 1,244 | 1,258 | 1,241 | 1,256 | 8,800 |
| 2021/07/12 | 1,240 | 1,275 | 1,225 | 1,250 | 24,400 |
| 2021/07/09 | 1,246 | 1,255 | 1,212 | 1,240 | 18,700 |
| 2021/07/08 | 1,315 | 1,315 | 1,246 | 1,246 | 18,700 |
| 2021/07/07 | 1,353 | 1,353 | 1,321 | 1,328 | 12,300 |
| 2021/07/06 | 1,371 | 1,371 | 1,340 | 1,344 | 11,100 |
| 2021/07/05 | 1,359 | 1,365 | 1,350 | 1,365 | 7,600 |
| 2021/07/02 | 1,381 | 1,385 | 1,357 | 1,377 | 16,600 |
| 2021/07/01 | 1,320 | 1,369 | 1,320 | 1,351 | 21,300 |
| 2021/06/30 | 1,316 | 1,328 | 1,308 | 1,320 | 9,100 |
| 2021/06/29 | 1,341 | 1,352 | 1,314 | 1,321 | 14,400 |
| 2021/06/28 | 1,352 | 1,365 | 1,334 | 1,342 | 14,400 |
| 2021/06/25 | 1,335 | 1,344 | 1,322 | 1,340 | 9,100 |
| 2021/06/24 | 1,356 | 1,356 | 1,322 | 1,325 | 9,000 |
| 2021/06/23 | 1,352 | 1,370 | 1,319 | 1,370 | 14,800 |
| 2021/06/22 | 1,311 | 1,345 | 1,301 | 1,330 | 30,200 |
| 2021/06/21 | 1,323 | 1,338 | 1,295 | 1,311 | 19,900 |
| 2021/06/18 | 1,373 | 1,378 | 1,352 | 1,352 | 10,300 |
| 2021/06/17 | 1,371 | 1,389 | 1,355 | 1,373 | 10,000 |
| 2021/06/16 | 1,394 | 1,394 | 1,350 | 1,358 | 13,400 |
| 2021/06/15 | 1,398 | 1,398 | 1,377 | 1,383 | 12,100 |
| 2021/06/14 | 1,429 | 1,429 | 1,382 | 1,398 | 23,900 |
| 2021/06/11 | 1,416 | 1,424 | 1,406 | 1,411 | 11,400 |
| 2021/06/10 | 1,421 | 1,449 | 1,419 | 1,421 | 25,900 |
| 2021/06/09 | 1,390 | 1,417 | 1,384 | 1,415 | 13,200 |
| 2021/06/08 | 1,401 | 1,410 | 1,384 | 1,389 | 11,300 |
| 2021/06/07 | 1,400 | 1,413 | 1,380 | 1,382 | 12,500 |
| 2021/06/04 | 1,382 | 1,418 | 1,357 | 1,399 | 20,800 |
| 2021/06/03 | 1,383 | 1,403 | 1,360 | 1,382 | 21,000 |
| 2021/06/02 | 1,388 | 1,429 | 1,385 | 1,403 | 52,300 |
| 2021/06/01 | 1,359 | 1,389 | 1,340 | 1,385 | 22,900 |
| 2021/05/31 | 1,310 | 1,372 | 1,310 | 1,359 | 13,500 |
| 2021/05/28 | 1,317 | 1,330 | 1,303 | 1,322 | 10,600 |
| 2021/05/27 | 1,320 | 1,320 | 1,292 | 1,302 | 11,800 |
| 2021/05/26 | 1,321 | 1,324 | 1,305 | 1,309 | 11,300 |
| 2021/05/25 | 1,358 | 1,364 | 1,310 | 1,324 | 23,900 |
| 2021/05/24 | 1,318 | 1,435 | 1,314 | 1,352 | 84,800 |
| 2021/05/21 | 1,327 | 1,342 | 1,312 | 1,331 | 14,500 |
| 2021/05/20 | 1,300 | 1,360 | 1,300 | 1,339 | 39,100 |
| 2021/05/19 | 1,265 | 1,319 | 1,252 | 1,318 | 30,200 |
| 2021/05/18 | 1,214 | 1,298 | 1,212 | 1,271 | 25,700 |
| 2021/05/17 | 1,232 | 1,275 | 1,189 | 1,201 | 34,000 |
| 2021/05/14 | 1,249 | 1,320 | 1,225 | 1,283 | 40,200 |
| 2021/05/13 | 1,248 | 1,278 | 1,218 | 1,219 | 33,700 |
| 2021/05/12 | 1,301 | 1,324 | 1,262 | 1,293 | 26,300 |
| 2021/05/11 | 1,306 | 1,332 | 1,301 | 1,318 | 17,200 |
| 2021/05/10 | 1,350 | 1,356 | 1,301 | 1,324 | 21,700 |
| 2021/05/07 | 1,296 | 1,350 | 1,270 | 1,350 | 47,500 |
| 2021/05/06 | 1,315 | 1,341 | 1,287 | 1,293 | 38,700 |
| 2021/04/30 | 1,305 | 1,360 | 1,282 | 1,327 | 60,000 |
| 2021/04/28 | 1,336 | 1,344 | 1,272 | 1,275 | 67,000 |
| 2021/04/27 | 1,279 | 1,350 | 1,271 | 1,325 | 88,900 |
| 2021/04/26 | 1,255 | 1,278 | 1,227 | 1,278 | 29,200 |
| 2021/04/23 | 1,183 | 1,275 | 1,155 | 1,252 | 59,900 |
| 2021/04/22 | 1,223 | 1,231 | 1,183 | 1,183 | 35,800 |
| 2021/04/21 | 1,211 | 1,294 | 1,164 | 1,223 | 123,100 |
| 2021/04/20 | 1,249 | 1,249 | 1,211 | 1,218 | 15,800 |
| 2021/04/19 | 1,220 | 1,258 | 1,215 | 1,249 | 20,500 |
| 2021/04/16 | 1,240 | 1,240 | 1,206 | 1,220 | 17,100 |
| 2021/04/15 | 1,245 | 1,247 | 1,215 | 1,238 | 15,200 |
| 2021/04/14 | 1,271 | 1,271 | 1,207 | 1,228 | 33,100 |
| 2021/04/13 | 1,252 | 1,315 | 1,252 | 1,263 | 29,600 |
| 2021/04/12 | 1,253 | 1,273 | 1,239 | 1,270 | 14,800 |
| 2021/04/09 | 1,261 | 1,272 | 1,248 | 1,253 | 19,500 |
| 2021/04/08 | 1,285 | 1,289 | 1,258 | 1,273 | 20,600 |
| 2021/04/07 | 1,251 | 1,307 | 1,245 | 1,306 | 27,800 |
| 2021/04/06 | 1,319 | 1,319 | 1,255 | 1,255 | 33,700 |
| 2021/04/05 | 1,285 | 1,330 | 1,285 | 1,307 | 20,200 |
| 2021/04/02 | 1,296 | 1,312 | 1,283 | 1,300 | 16,500 |
| 2021/04/01 | 1,291 | 1,316 | 1,285 | 1,303 | 24,400 |
| 2021/03/31 | 1,355 | 1,355 | 1,278 | 1,284 | 57,700 |
| 2021/03/30 | 1,355 | 1,407 | 1,317 | 1,356 | 42,400 |
| 2021/03/29 | 1,354 | 1,354 | 1,318 | 1,341 | 23,900 |
| 2021/03/26 | 1,365 | 1,365 | 1,307 | 1,334 | 20,200 |
| 2021/03/25 | 1,299 | 1,335 | 1,281 | 1,335 | 25,400 |
| 2021/03/24 | 1,301 | 1,302 | 1,262 | 1,282 | 39,600 |
| 2021/03/23 | 1,393 | 1,393 | 1,320 | 1,320 | 37,000 |
| 2021/03/22 | 1,400 | 1,400 | 1,363 | 1,377 | 30,400 |
| 2021/03/19 | 1,384 | 1,416 | 1,362 | 1,409 | 38,600 |
| 2021/03/18 | 1,382 | 1,388 | 1,360 | 1,385 | 27,700 |
| 2021/03/17 | 1,430 | 1,431 | 1,382 | 1,386 | 28,800 |
| 2021/03/16 | 1,416 | 1,416 | 1,376 | 1,407 | 31,100 |
| 2021/03/15 | 1,387 | 1,421 | 1,352 | 1,412 | 60,000 |
| 2021/03/12 | 1,314 | 1,430 | 1,314 | 1,399 | 84,800 |
| 2021/03/11 | 1,272 | 1,333 | 1,271 | 1,314 | 28,700 |
| 2021/03/10 | 1,310 | 1,359 | 1,290 | 1,290 | 37,500 |
| 2021/03/09 | 1,300 | 1,347 | 1,278 | 1,340 | 68,100 |
| 2021/03/08 | 1,300 | 1,330 | 1,260 | 1,260 | 62,100 |
| 2021/03/05 | 1,296 | 1,330 | 1,263 | 1,330 | 43,800 |
| 2021/03/04 | 1,305 | 1,350 | 1,274 | 1,296 | 72,000 |
| 2021/03/03 | 1,389 | 1,389 | 1,309 | 1,320 | 133,600 |
| 2021/03/02 | 1,452 | 1,452 | 1,373 | 1,391 | 176,400 |
| 2021/03/01 | 1,357 | 1,644 | 1,357 | 1,473 | 945,700 |
| 2021/02/26 | 1,400 | 1,400 | 1,358 | 1,359 | 45,200 |
| 2021/02/25 | 1,419 | 1,457 | 1,388 | 1,389 | 49,800 |
| 2021/02/24 | 1,498 | 1,529 | 1,395 | 1,398 | 66,300 |
| 2021/02/22 | 1,490 | 1,560 | 1,490 | 1,498 | 65,200 |
| 2021/02/19 | 1,477 | 1,512 | 1,467 | 1,490 | 44,000 |
| 2021/02/18 | 1,514 | 1,564 | 1,507 | 1,507 | 54,000 |
| 2021/02/17 | 1,504 | 1,550 | 1,492 | 1,513 | 53,800 |
| 2021/02/16 | 1,519 | 1,556 | 1,488 | 1,504 | 96,300 |
| 2021/02/15 | 1,535 | 1,535 | 1,452 | 1,489 | 141,800 |
| 2021/02/12 | 1,580 | 1,582 | 1,514 | 1,517 | 74,600 |
| 2021/02/10 | 1,573 | 1,614 | 1,546 | 1,561 | 125,100 |
| 2021/02/09 | 1,637 | 1,640 | 1,541 | 1,558 | 180,200 |
| 2021/02/08 | 1,722 | 1,730 | 1,655 | 1,661 | 172,800 |
| 2021/02/05 | 1,793 | 1,793 | 1,717 | 1,724 | 199,600 |
| 2021/02/04 | 1,742 | 1,795 | 1,726 | 1,794 | 220,100 |
| 2021/02/03 | 1,770 | 1,795 | 1,724 | 1,765 | 166,200 |
| 2021/02/02 | 1,666 | 1,750 | 1,660 | 1,748 | 256,300 |
| 2021/02/01 | 1,660 | 1,731 | 1,640 | 1,670 | 327,400 |
| 2021/01/29 | 1,800 | 1,971 | 1,648 | 1,648 | 1,057,600 |
| 2021/01/28 | 1,796 | 1,839 | 1,724 | 1,755 | 217,800 |
| 2021/01/27 | 1,810 | 1,868 | 1,805 | 1,821 | 302,300 |
| 2021/01/26 | 1,804 | 1,946 | 1,788 | 1,850 | 507,300 |
| 2021/01/25 | 1,830 | 1,854 | 1,781 | 1,803 | 297,300 |
| 2021/01/22 | 1,831 | 1,893 | 1,805 | 1,825 | 466,700 |
| 2021/01/21 | 1,950 | 1,978 | 1,858 | 1,871 | 727,900 |
| 2021/01/20 | 1,785 | 1,845 | 1,725 | 1,790 | 360,100 |
| 2021/01/19 | 2,000 | 2,024 | 1,808 | 1,810 | 854,000 |
| 2021/01/18 | 1,900 | 2,097 | 1,900 | 1,928 | 1,899,900 |
| 2021/01/15 | 1,580 | 2,020 | 1,571 | 1,800 | 4,185,900 |
| 2021/01/14 | 1,800 | 1,836 | 1,601 | 1,620 | 1,293,900 |
| 2021/01/13 | 2,312 | 2,382 | 1,948 | 1,948 | 2,541,500 |
| 2021/01/12 | 2,181 | 2,312 | 2,071 | 2,312 | 4,385,800 |
| 2021/01/08 | 1,615 | 1,912 | 1,585 | 1,912 | 2,390,400 |
| 2021/01/07 | 1,294 | 1,595 | 1,165 | 1,512 | 2,308,200 |
| 2021/01/06 | 1,411 | 1,411 | 1,263 | 1,295 | 1,005,400 |
| 2021/01/05 | 1,066 | 1,111 | 1,061 | 1,111 | 140,900 |
| 2021/01/04 | 824 | 961 | 808 | 961 | 577,200 |