3004 神栄(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 370 | 370 | 360 | 365 | 7,000 | 3,650 |
| 1992-12-29 | 365 | 370 | 360 | 370 | 28,000 | 3,700 |
| 1992-12-28 | 370 | 370 | 365 | 365 | 16,000 | 3,650 |
| 1992-12-25 | 370 | 370 | 365 | 365 | 7,000 | 3,650 |
| 1992-12-24 | 366 | 370 | 363 | 365 | 16,000 | 3,650 |
| 1992-12-22 | 360 | 363 | 360 | 363 | 10,000 | 3,630 |
| 1992-12-21 | 370 | 370 | 360 | 360 | 19,000 | 3,600 |
| 1992-12-18 | 370 | 372 | 367 | 368 | 33,000 | 3,680 |
| 1992-12-17 | 361 | 370 | 356 | 370 | 41,000 | 3,700 |
| 1992-12-16 | 367 | 368 | 360 | 360 | 37,000 | 3,600 |
| 1992-12-15 | 355 | 360 | 355 | 360 | 27,000 | 3,600 |
| 1992-12-14 | 350 | 360 | 346 | 360 | 32,000 | 3,600 |
| 1992-12-11 | 370 | 370 | 360 | 360 | 76,000 | 3,600 |
| 1992-12-10 | 393 | 393 | 375 | 377 | 132,000 | 3,770 |
| 1992-12-09 | 376 | 394 | 356 | 394 | 216,000 | 3,940 |
| 1992-12-08 | 341 | 376 | 340 | 376 | 196,000 | 3,760 |
| 1992-12-07 | 348 | 348 | 337 | 340 | 43,000 | 3,400 |
| 1992-12-04 | 348 | 350 | 341 | 350 | 42,000 | 3,500 |
| 1992-12-03 | 332 | 347 | 327 | 347 | 53,000 | 3,470 |
| 1992-12-02 | 320 | 320 | 320 | 320 | 25,000 | 3,200 |
| 1992-12-01 | 325 | 325 | 320 | 320 | 51,000 | 3,200 |
| 1992-11-30 | 320 | 320 | 317 | 317 | 12,000 | 3,170 |
| 1992-11-27 | 315 | 316 | 310 | 310 | 21,000 | 3,100 |
| 1992-11-26 | 330 | 330 | 320 | 320 | 10,000 | 3,200 |
| 1992-11-25 | 320 | 325 | 320 | 325 | 11,000 | 3,250 |
| 1992-11-24 | 315 | 325 | 312 | 320 | 10,000 | 3,200 |
| 1992-11-20 | 321 | 325 | 312 | 312 | 33,000 | 3,120 |
| 1992-11-18 | 282 | 282 | 280 | 281 | 18,000 | 2,810 |
| 1992-11-17 | 290 | 290 | 278 | 278 | 30,000 | 2,780 |
| 1992-11-16 | 290 | 290 | 285 | 285 | 36,000 | 2,850 |
| 1992-11-13 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1992-11-12 | 295 | 295 | 290 | 295 | 22,000 | 2,950 |
| 1992-11-11 | 302 | 303 | 296 | 296 | 46,000 | 2,960 |
| 1992-11-10 | 309 | 309 | 303 | 303 | 9,000 | 3,030 |
| 1992-11-09 | 315 | 315 | 310 | 310 | 12,000 | 3,100 |
| 1992-11-06 | 320 | 320 | 310 | 315 | 16,000 | 3,150 |
| 1992-11-05 | 310 | 315 | 303 | 315 | 34,000 | 3,150 |
| 1992-11-04 | 331 | 331 | 310 | 310 | 23,000 | 3,100 |
| 1992-10-30 | 340 | 340 | 335 | 335 | 12,000 | 3,350 |
| 1992-10-29 | 341 | 341 | 335 | 335 | 6,000 | 3,350 |
| 1992-10-28 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1992-10-27 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1992-10-26 | 342 | 342 | 340 | 340 | 21,000 | 3,400 |
| 1992-10-23 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1992-10-22 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1992-10-21 | 345 | 352 | 344 | 344 | 7,000 | 3,440 |
| 1992-10-20 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1992-10-19 | 360 | 360 | 349 | 349 | 10,000 | 3,490 |
| 1992-10-16 | 361 | 361 | 349 | 349 | 13,000 | 3,490 |
| 1992-10-15 | 360 | 361 | 360 | 360 | 13,000 | 3,600 |
| 1992-10-14 | 370 | 370 | 360 | 360 | 12,000 | 3,600 |
| 1992-10-13 | 370 | 370 | 369 | 370 | 9,000 | 3,700 |
| 1992-10-12 | 374 | 374 | 360 | 360 | 5,000 | 3,600 |
| 1992-10-09 | 374 | 380 | 371 | 375 | 39,000 | 3,750 |
| 1992-10-08 | 372 | 373 | 372 | 372 | 4,000 | 3,720 |
| 1992-10-07 | 372 | 372 | 370 | 370 | 19,000 | 3,700 |
| 1992-10-06 | 370 | 370 | 365 | 367 | 15,000 | 3,670 |
| 1992-10-05 | 375 | 375 | 375 | 375 | 12,000 | 3,750 |
| 1992-10-02 | 370 | 375 | 370 | 375 | 16,000 | 3,750 |
| 1992-10-01 | 370 | 372 | 370 | 370 | 14,000 | 3,700 |
| 1992-09-29 | 380 | 380 | 370 | 370 | 27,000 | 3,700 |
| 1992-09-28 | 395 | 395 | 380 | 380 | 27,000 | 3,800 |
| 1992-09-25 | 375 | 380 | 375 | 380 | 30,000 | 3,800 |
| 1992-09-24 | 370 | 371 | 369 | 370 | 20,000 | 3,700 |
| 1992-09-22 | 360 | 365 | 358 | 365 | 14,000 | 3,650 |
| 1992-09-21 | 370 | 370 | 358 | 358 | 20,000 | 3,580 |
| 1992-09-18 | 359 | 359 | 355 | 355 | 15,000 | 3,550 |
| 1992-09-17 | 365 | 365 | 360 | 362 | 20,000 | 3,620 |
| 1992-09-16 | 370 | 373 | 361 | 361 | 25,000 | 3,610 |
| 1992-09-14 | 359 | 380 | 359 | 365 | 27,000 | 3,650 |
| 1992-09-11 | 360 | 366 | 356 | 360 | 44,000 | 3,600 |
| 1992-09-10 | 352 | 365 | 350 | 360 | 56,000 | 3,600 |
| 1992-09-09 | 359 | 359 | 348 | 348 | 20,000 | 3,480 |
| 1992-09-08 | 366 | 366 | 356 | 362 | 30,000 | 3,620 |
| 1992-09-07 | 366 | 366 | 362 | 365 | 12,000 | 3,650 |
| 1992-09-04 | 360 | 360 | 351 | 351 | 17,000 | 3,510 |
| 1992-09-03 | 335 | 340 | 325 | 338 | 32,000 | 3,380 |
| 1992-09-02 | 350 | 350 | 339 | 339 | 14,000 | 3,390 |
| 1992-09-01 | 369 | 374 | 360 | 360 | 28,000 | 3,600 |
| 1992-08-31 | 361 | 369 | 360 | 369 | 42,000 | 3,690 |
| 1992-08-28 | 339 | 360 | 333 | 359 | 36,000 | 3,590 |
| 1992-08-27 | 325 | 345 | 320 | 339 | 33,000 | 3,390 |
| 1992-08-26 | 315 | 319 | 310 | 310 | 30,000 | 3,100 |
| 1992-08-25 | 329 | 329 | 320 | 320 | 27,000 | 3,200 |
| 1992-08-24 | 318 | 329 | 318 | 325 | 42,000 | 3,250 |
| 1992-08-21 | 284 | 310 | 284 | 310 | 24,000 | 3,100 |
| 1992-08-19 | 260 | 260 | 255 | 260 | 20,000 | 2,600 |
| 1992-08-18 | 265 | 265 | 250 | 250 | 18,000 | 2,500 |
| 1992-08-17 | 270 | 270 | 265 | 265 | 16,000 | 2,650 |
| 1992-08-14 | 250 | 261 | 250 | 261 | 20,000 | 2,610 |
| 1992-08-13 | 250 | 263 | 250 | 260 | 24,000 | 2,600 |
| 1992-08-11 | 288 | 288 | 285 | 285 | 12,000 | 2,850 |
| 1992-08-10 | 302 | 302 | 289 | 289 | 31,000 | 2,890 |
| 1992-08-07 | 310 | 310 | 303 | 303 | 16,000 | 3,030 |
| 1992-08-06 | 311 | 311 | 310 | 310 | 32,000 | 3,100 |
| 1992-08-05 | 305 | 310 | 305 | 310 | 8,000 | 3,100 |
| 1992-08-04 | 321 | 322 | 310 | 310 | 15,000 | 3,100 |
| 1992-08-03 | 323 | 323 | 322 | 322 | 6,000 | 3,220 |
| 1992-07-31 | 314 | 317 | 306 | 317 | 45,000 | 3,170 |
| 1992-07-30 | 313 | 313 | 301 | 310 | 50,000 | 3,100 |
| 1992-07-29 | 328 | 328 | 310 | 310 | 19,000 | 3,100 |
| 1992-07-28 | 332 | 332 | 330 | 332 | 16,000 | 3,320 |
| 1992-07-27 | 343 | 343 | 333 | 335 | 27,000 | 3,350 |
| 1992-07-24 | 340 | 340 | 331 | 338 | 13,000 | 3,380 |
| 1992-07-23 | 334 | 335 | 330 | 330 | 15,000 | 3,300 |
| 1992-07-22 | 346 | 346 | 340 | 340 | 20,000 | 3,400 |
| 1992-07-21 | 346 | 346 | 345 | 345 | 18,000 | 3,450 |
| 1992-07-20 | 350 | 351 | 346 | 346 | 20,000 | 3,460 |
| 1992-07-17 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1992-07-16 | 370 | 370 | 367 | 370 | 12,000 | 3,700 |
| 1992-07-15 | 370 | 370 | 365 | 365 | 16,000 | 3,650 |
| 1992-07-14 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 1992-07-13 | 380 | 380 | 379 | 379 | 11,000 | 3,790 |
| 1992-07-10 | 390 | 390 | 382 | 382 | 6,000 | 3,820 |
| 1992-07-09 | 386 | 390 | 386 | 390 | 4,000 | 3,900 |
| 1992-07-08 | 370 | 383 | 370 | 383 | 7,000 | 3,830 |
| 1992-07-07 | 390 | 390 | 375 | 375 | 8,000 | 3,750 |
| 1992-07-06 | 396 | 400 | 387 | 393 | 14,000 | 3,930 |
| 1992-07-03 | 400 | 400 | 397 | 397 | 15,000 | 3,970 |
| 1992-07-02 | 380 | 389 | 376 | 389 | 22,000 | 3,890 |
| 1992-07-01 | 370 | 370 | 365 | 365 | 22,000 | 3,650 |
| 1992-06-30 | 370 | 373 | 365 | 365 | 16,000 | 3,650 |
| 1992-06-29 | 365 | 365 | 364 | 365 | 21,000 | 3,650 |
| 1992-06-26 | 374 | 374 | 355 | 355 | 35,000 | 3,550 |
| 1992-06-25 | 368 | 368 | 360 | 364 | 28,000 | 3,640 |
| 1992-06-24 | 380 | 381 | 370 | 370 | 20,000 | 3,700 |
| 1992-06-23 | 367 | 371 | 360 | 370 | 26,000 | 3,700 |
| 1992-06-22 | 371 | 373 | 370 | 372 | 18,000 | 3,720 |
| 1992-06-19 | 361 | 361 | 361 | 361 | 11,000 | 3,610 |
| 1992-06-18 | 361 | 361 | 341 | 347 | 78,000 | 3,470 |
| 1992-06-17 | 385 | 385 | 361 | 361 | 16,000 | 3,610 |
| 1992-06-16 | 388 | 388 | 383 | 388 | 18,000 | 3,880 |
| 1992-06-15 | 398 | 398 | 388 | 388 | 8,000 | 3,880 |
| 1992-06-12 | 414 | 414 | 405 | 405 | 15,000 | 4,050 |
| 1992-06-11 | 412 | 412 | 405 | 409 | 7,000 | 4,090 |
| 1992-06-10 | 412 | 412 | 405 | 405 | 10,000 | 4,050 |
| 1992-06-09 | 398 | 404 | 397 | 404 | 16,000 | 4,040 |
| 1992-06-08 | 410 | 410 | 398 | 398 | 23,000 | 3,980 |
| 1992-06-05 | 418 | 418 | 410 | 410 | 20,000 | 4,100 |
| 1992-06-04 | 430 | 430 | 418 | 418 | 31,000 | 4,180 |
| 1992-06-03 | 447 | 447 | 429 | 430 | 45,000 | 4,300 |
| 1992-06-02 | 445 | 450 | 440 | 445 | 134,000 | 4,450 |
| 1992-06-01 | 427 | 450 | 427 | 440 | 142,000 | 4,400 |
| 1992-05-29 | 409 | 412 | 404 | 412 | 48,000 | 4,120 |
| 1992-05-28 | 398 | 400 | 397 | 400 | 9,000 | 4,000 |
| 1992-05-27 | 400 | 402 | 398 | 398 | 21,000 | 3,980 |
| 1992-05-26 | 411 | 411 | 402 | 402 | 15,000 | 4,020 |
| 1992-05-25 | 408 | 414 | 408 | 410 | 9,000 | 4,100 |
| 1992-05-22 | 415 | 415 | 407 | 407 | 8,000 | 4,070 |
| 1992-05-21 | 412 | 412 | 405 | 411 | 34,000 | 4,110 |
| 1992-05-20 | 410 | 413 | 410 | 413 | 32,000 | 4,130 |
| 1992-05-19 | 405 | 407 | 405 | 405 | 10,000 | 4,050 |
| 1992-05-18 | 391 | 391 | 388 | 390 | 31,000 | 3,900 |
| 1992-05-15 | 401 | 402 | 396 | 396 | 38,000 | 3,960 |
| 1992-05-14 | 405 | 405 | 396 | 396 | 62,000 | 3,960 |
| 1992-05-13 | 395 | 395 | 389 | 390 | 100,000 | 3,900 |
| 1992-05-12 | 393 | 393 | 388 | 390 | 90,000 | 3,900 |
| 1992-05-11 | 385 | 390 | 383 | 383 | 56,000 | 3,830 |
| 1992-05-08 | 379 | 385 | 379 | 385 | 26,000 | 3,850 |
| 1992-05-07 | 362 | 375 | 360 | 375 | 31,000 | 3,750 |
| 1992-05-06 | 361 | 369 | 361 | 369 | 12,000 | 3,690 |
| 1992-05-01 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1992-04-30 | 355 | 360 | 350 | 350 | 54,000 | 3,500 |
| 1992-04-28 | 351 | 351 | 350 | 350 | 5,000 | 3,500 |
| 1992-04-27 | 360 | 360 | 348 | 350 | 9,000 | 3,500 |
| 1992-04-24 | 351 | 358 | 351 | 355 | 9,000 | 3,550 |
| 1992-04-23 | 346 | 347 | 340 | 347 | 13,000 | 3,470 |
| 1992-04-22 | 350 | 350 | 345 | 345 | 12,000 | 3,450 |
| 1992-04-21 | 360 | 360 | 356 | 356 | 9,000 | 3,560 |
| 1992-04-20 | 368 | 379 | 367 | 376 | 11,000 | 3,760 |
| 1992-04-17 | 384 | 384 | 360 | 361 | 24,000 | 3,610 |
| 1992-04-16 | 360 | 383 | 358 | 383 | 17,000 | 3,830 |
| 1992-04-15 | 350 | 355 | 349 | 355 | 30,000 | 3,550 |
| 1992-04-14 | 346 | 350 | 346 | 349 | 27,000 | 3,490 |
| 1992-04-13 | 340 | 349 | 340 | 340 | 33,000 | 3,400 |
| 1992-04-10 | 310 | 340 | 310 | 330 | 53,000 | 3,300 |
| 1992-04-09 | 320 | 321 | 310 | 310 | 87,000 | 3,100 |
| 1992-04-07 | 365 | 365 | 360 | 360 | 23,000 | 3,600 |
| 1992-04-06 | 371 | 371 | 360 | 360 | 13,000 | 3,600 |
| 1992-04-03 | 370 | 371 | 360 | 365 | 27,000 | 3,650 |
| 1992-04-02 | 384 | 384 | 380 | 380 | 8,000 | 3,800 |
| 1992-04-01 | 405 | 405 | 390 | 390 | 32,000 | 3,900 |
| 1992-03-31 | 409 | 410 | 406 | 407 | 13,000 | 4,070 |
| 1992-03-30 | 415 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1992-03-27 | 410 | 410 | 405 | 405 | 19,000 | 4,050 |
| 1992-03-26 | 417 | 425 | 411 | 411 | 22,000 | 4,110 |
| 1992-03-25 | 405 | 412 | 404 | 411 | 24,000 | 4,110 |
| 1992-03-24 | 431 | 431 | 411 | 412 | 30,000 | 4,120 |
| 1992-03-23 | 431 | 431 | 431 | 431 | 6,000 | 4,310 |
| 1992-03-19 | 413 | 432 | 413 | 431 | 53,000 | 4,310 |
| 1992-03-18 | 445 | 445 | 410 | 410 | 30,000 | 4,100 |
| 1992-03-17 | 450 | 450 | 440 | 445 | 26,000 | 4,450 |
| 1992-03-13 | 450 | 470 | 450 | 470 | 17,000 | 4,700 |
| 1992-03-12 | 470 | 470 | 447 | 447 | 17,000 | 4,470 |
| 1992-03-11 | 480 | 480 | 471 | 475 | 12,000 | 4,750 |
| 1992-03-10 | 481 | 483 | 481 | 483 | 5,000 | 4,830 |
| 1992-03-09 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1992-03-06 | 490 | 491 | 483 | 483 | 34,000 | 4,830 |
| 1992-03-05 | 490 | 491 | 490 | 490 | 28,000 | 4,900 |
| 1992-03-04 | 488 | 488 | 486 | 488 | 8,000 | 4,880 |
| 1992-03-03 | 493 | 498 | 490 | 490 | 12,000 | 4,900 |
| 1992-03-02 | 490 | 492 | 490 | 492 | 7,000 | 4,920 |
| 1992-02-28 | 493 | 510 | 493 | 495 | 14,000 | 4,950 |
| 1992-02-27 | 500 | 500 | 494 | 494 | 7,000 | 4,940 |
| 1992-02-26 | 490 | 492 | 490 | 491 | 28,000 | 4,910 |
| 1992-02-25 | 500 | 500 | 485 | 485 | 19,000 | 4,850 |
| 1992-02-24 | 510 | 510 | 498 | 500 | 8,000 | 5,000 |
| 1992-02-21 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1992-02-20 | 515 | 515 | 495 | 495 | 5,000 | 4,950 |
| 1992-02-19 | 510 | 510 | 505 | 505 | 4,000 | 5,050 |
| 1992-02-18 | 519 | 519 | 510 | 510 | 12,000 | 5,100 |
| 1992-02-17 | 510 | 510 | 510 | 510 | 20,000 | 5,100 |
| 1992-02-14 | 537 | 537 | 520 | 520 | 79,000 | 5,200 |
| 1992-02-13 | 520 | 540 | 520 | 532 | 60,000 | 5,320 |
| 1992-02-12 | 522 | 524 | 511 | 524 | 26,000 | 5,240 |
| 1992-02-10 | 510 | 525 | 510 | 521 | 15,000 | 5,210 |
| 1992-02-07 | 500 | 520 | 500 | 510 | 45,000 | 5,100 |
| 1992-02-06 | 490 | 490 | 485 | 490 | 23,000 | 4,900 |
| 1992-02-05 | 490 | 500 | 490 | 490 | 23,000 | 4,900 |
| 1992-02-04 | 515 | 515 | 500 | 500 | 21,000 | 5,000 |
| 1992-02-03 | 515 | 520 | 510 | 515 | 11,000 | 5,150 |
| 1992-01-31 | 500 | 503 | 500 | 503 | 27,000 | 5,030 |
| 1992-01-30 | 483 | 489 | 483 | 483 | 16,000 | 4,830 |
| 1992-01-29 | 482 | 485 | 482 | 482 | 10,000 | 4,820 |
| 1992-01-28 | 480 | 480 | 480 | 480 | 20,000 | 4,800 |
| 1992-01-27 | 491 | 491 | 481 | 481 | 13,000 | 4,810 |
| 1992-01-24 | 498 | 507 | 485 | 486 | 50,000 | 4,860 |
| 1992-01-23 | 491 | 500 | 490 | 500 | 36,000 | 5,000 |
| 1992-01-22 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1992-01-21 | 473 | 475 | 450 | 450 | 19,000 | 4,500 |
| 1992-01-20 | 486 | 486 | 470 | 473 | 14,000 | 4,730 |
| 1992-01-17 | 480 | 485 | 475 | 485 | 33,000 | 4,850 |
| 1992-01-16 | 505 | 505 | 490 | 490 | 22,000 | 4,900 |
| 1992-01-14 | 500 | 507 | 500 | 502 | 18,000 | 5,020 |
| 1992-01-13 | 501 | 507 | 500 | 507 | 26,000 | 5,070 |
| 1992-01-10 | 516 | 516 | 511 | 511 | 21,000 | 5,110 |
| 1992-01-09 | 522 | 524 | 515 | 515 | 7,000 | 5,150 |
| 1992-01-08 | 525 | 525 | 520 | 522 | 6,000 | 5,220 |
| 1992-01-07 | 550 | 550 | 535 | 535 | 24,000 | 5,350 |
| 1992-01-06 | 521 | 530 | 520 | 530 | 28,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
