3004 神栄(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 1999-12-29 | 146 | 155 | 146 | 150 | 15,000 | 1,500 |
| 1999-12-28 | 140 | 156 | 140 | 155 | 14,000 | 1,550 |
| 1999-12-27 | 139 | 139 | 136 | 137 | 23,000 | 1,370 |
| 1999-12-24 | 135 | 139 | 135 | 136 | 56,000 | 1,360 |
| 1999-12-22 | 139 | 139 | 135 | 135 | 27,000 | 1,350 |
| 1999-12-21 | 138 | 139 | 135 | 139 | 23,000 | 1,390 |
| 1999-12-20 | 141 | 141 | 132 | 135 | 43,000 | 1,350 |
| 1999-12-17 | 147 | 147 | 141 | 141 | 22,000 | 1,410 |
| 1999-12-16 | 154 | 154 | 149 | 149 | 28,000 | 1,490 |
| 1999-12-15 | 156 | 158 | 149 | 149 | 22,000 | 1,490 |
| 1999-12-14 | 160 | 160 | 155 | 155 | 24,000 | 1,550 |
| 1999-12-13 | 165 | 168 | 157 | 157 | 33,000 | 1,570 |
| 1999-12-10 | 160 | 160 | 160 | 160 | 23,000 | 1,600 |
| 1999-12-09 | 165 | 165 | 164 | 165 | 12,000 | 1,650 |
| 1999-12-08 | 160 | 162 | 159 | 162 | 25,000 | 1,620 |
| 1999-12-07 | 164 | 164 | 159 | 159 | 19,000 | 1,590 |
| 1999-12-06 | 160 | 169 | 160 | 162 | 20,000 | 1,620 |
| 1999-12-03 | 172 | 172 | 165 | 165 | 14,000 | 1,650 |
| 1999-12-02 | 175 | 175 | 172 | 172 | 23,000 | 1,720 |
| 1999-12-01 | 174 | 174 | 173 | 174 | 17,000 | 1,740 |
| 1999-11-30 | 165 | 175 | 165 | 170 | 4,000 | 1,700 |
| 1999-11-29 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-11-26 | 175 | 175 | 165 | 169 | 11,000 | 1,690 |
| 1999-11-25 | 160 | 160 | 155 | 155 | 16,000 | 1,550 |
| 1999-11-24 | 163 | 168 | 163 | 168 | 29,000 | 1,680 |
| 1999-11-22 | 167 | 168 | 165 | 165 | 38,000 | 1,650 |
| 1999-11-19 | 175 | 175 | 167 | 167 | 27,000 | 1,670 |
| 1999-11-18 | 169 | 179 | 165 | 171 | 27,000 | 1,710 |
| 1999-11-17 | 155 | 175 | 155 | 169 | 10,000 | 1,690 |
| 1999-11-16 | 160 | 160 | 154 | 155 | 27,000 | 1,550 |
| 1999-11-15 | 182 | 182 | 165 | 166 | 33,000 | 1,660 |
| 1999-11-12 | 187 | 187 | 182 | 182 | 58,000 | 1,820 |
| 1999-11-11 | 187 | 190 | 187 | 187 | 55,000 | 1,870 |
| 1999-11-10 | 190 | 190 | 187 | 187 | 22,000 | 1,870 |
| 1999-11-09 | 190 | 190 | 186 | 187 | 19,000 | 1,870 |
| 1999-11-08 | 186 | 187 | 186 | 186 | 11,000 | 1,860 |
| 1999-11-05 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1999-11-04 | 190 | 190 | 187 | 187 | 10,000 | 1,870 |
| 1999-11-02 | 186 | 187 | 186 | 186 | 4,000 | 1,860 |
| 1999-11-01 | 185 | 186 | 185 | 186 | 12,000 | 1,860 |
| 1999-10-29 | 189 | 194 | 189 | 190 | 18,000 | 1,900 |
| 1999-10-28 | 190 | 190 | 185 | 185 | 17,000 | 1,850 |
| 1999-10-27 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 1999-10-26 | 189 | 189 | 185 | 185 | 9,000 | 1,850 |
| 1999-10-25 | 190 | 190 | 189 | 190 | 12,000 | 1,900 |
| 1999-10-22 | 185 | 187 | 182 | 182 | 33,000 | 1,820 |
| 1999-10-21 | 190 | 190 | 184 | 184 | 21,000 | 1,840 |
| 1999-10-20 | 193 | 193 | 187 | 187 | 33,000 | 1,870 |
| 1999-10-19 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 1999-10-18 | 191 | 194 | 191 | 193 | 10,000 | 1,930 |
| 1999-10-15 | 206 | 206 | 191 | 191 | 41,000 | 1,910 |
| 1999-10-14 | 198 | 198 | 191 | 191 | 19,000 | 1,910 |
| 1999-10-13 | 191 | 210 | 191 | 199 | 22,000 | 1,990 |
| 1999-10-12 | 197 | 197 | 191 | 191 | 9,000 | 1,910 |
| 1999-10-08 | 191 | 198 | 191 | 197 | 25,000 | 1,970 |
| 1999-10-07 | 200 | 200 | 191 | 194 | 50,000 | 1,940 |
| 1999-10-06 | 197 | 197 | 193 | 193 | 7,000 | 1,930 |
| 1999-10-05 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-10-04 | 210 | 210 | 190 | 207 | 21,000 | 2,070 |
| 1999-10-01 | 205 | 210 | 205 | 210 | 25,000 | 2,100 |
| 1999-09-30 | 199 | 199 | 194 | 194 | 13,000 | 1,940 |
| 1999-09-29 | 186 | 190 | 181 | 185 | 14,000 | 1,850 |
| 1999-09-28 | 186 | 205 | 186 | 190 | 14,000 | 1,900 |
| 1999-09-27 | 200 | 200 | 185 | 186 | 23,000 | 1,860 |
| 1999-09-24 | 205 | 205 | 190 | 190 | 29,000 | 1,900 |
| 1999-09-22 | 210 | 210 | 199 | 200 | 22,000 | 2,000 |
| 1999-09-21 | 219 | 221 | 215 | 217 | 30,000 | 2,170 |
| 1999-09-20 | 211 | 226 | 211 | 220 | 53,000 | 2,200 |
| 1999-09-17 | 201 | 207 | 190 | 207 | 54,000 | 2,070 |
| 1999-09-16 | 200 | 200 | 177 | 177 | 10,000 | 1,770 |
| 1999-09-14 | 205 | 205 | 200 | 200 | 11,000 | 2,000 |
| 1999-09-13 | 214 | 214 | 205 | 207 | 17,000 | 2,070 |
| 1999-09-10 | 210 | 210 | 200 | 207 | 41,000 | 2,070 |
| 1999-09-09 | 210 | 211 | 210 | 210 | 10,000 | 2,100 |
| 1999-09-08 | 202 | 206 | 201 | 206 | 31,000 | 2,060 |
| 1999-09-07 | 210 | 210 | 201 | 203 | 25,000 | 2,030 |
| 1999-09-06 | 219 | 219 | 212 | 212 | 8,000 | 2,120 |
| 1999-09-03 | 210 | 220 | 210 | 216 | 23,000 | 2,160 |
| 1999-09-02 | 220 | 220 | 215 | 215 | 9,000 | 2,150 |
| 1999-09-01 | 221 | 221 | 210 | 210 | 15,000 | 2,100 |
| 1999-08-31 | 224 | 224 | 211 | 212 | 15,000 | 2,120 |
| 1999-08-30 | 220 | 221 | 220 | 220 | 4,000 | 2,200 |
| 1999-08-27 | 222 | 223 | 221 | 221 | 42,000 | 2,210 |
| 1999-08-26 | 230 | 230 | 222 | 223 | 14,000 | 2,230 |
| 1999-08-25 | 227 | 227 | 220 | 220 | 35,000 | 2,200 |
| 1999-08-24 | 226 | 226 | 221 | 222 | 18,000 | 2,220 |
| 1999-08-23 | 229 | 233 | 221 | 221 | 18,000 | 2,210 |
| 1999-08-20 | 221 | 226 | 221 | 226 | 16,000 | 2,260 |
| 1999-08-19 | 231 | 236 | 231 | 236 | 2,000 | 2,360 |
| 1999-08-18 | 230 | 245 | 225 | 227 | 8,000 | 2,270 |
| 1999-08-17 | 249 | 249 | 241 | 241 | 10,000 | 2,410 |
| 1999-08-16 | 221 | 243 | 221 | 239 | 9,000 | 2,390 |
| 1999-08-13 | 226 | 226 | 220 | 220 | 20,000 | 2,200 |
| 1999-08-12 | 226 | 226 | 223 | 226 | 5,000 | 2,260 |
| 1999-08-11 | 220 | 230 | 220 | 221 | 20,000 | 2,210 |
| 1999-08-10 | 228 | 228 | 220 | 221 | 18,000 | 2,210 |
| 1999-08-09 | 230 | 234 | 220 | 233 | 21,000 | 2,330 |
| 1999-08-06 | 225 | 240 | 222 | 240 | 104,000 | 2,400 |
| 1999-08-05 | 240 | 240 | 205 | 205 | 43,000 | 2,050 |
| 1999-08-04 | 256 | 256 | 249 | 249 | 35,000 | 2,490 |
| 1999-08-03 | 274 | 274 | 255 | 255 | 45,000 | 2,550 |
| 1999-08-02 | 243 | 280 | 243 | 264 | 43,000 | 2,640 |
| 1999-07-30 | 242 | 248 | 240 | 243 | 42,000 | 2,430 |
| 1999-07-29 | 265 | 265 | 257 | 257 | 39,000 | 2,570 |
| 1999-07-28 | 271 | 271 | 265 | 265 | 50,000 | 2,650 |
| 1999-07-27 | 276 | 280 | 265 | 266 | 92,000 | 2,660 |
| 1999-07-26 | 290 | 290 | 270 | 270 | 70,000 | 2,700 |
| 1999-07-23 | 275 | 295 | 265 | 290 | 71,000 | 2,900 |
| 1999-07-22 | 312 | 312 | 275 | 281 | 105,000 | 2,810 |
| 1999-07-21 | 305 | 313 | 293 | 312 | 224,000 | 3,120 |
| 1999-07-19 | 313 | 330 | 300 | 308 | 715,000 | 3,080 |
| 1999-07-16 | 255 | 298 | 254 | 298 | 442,000 | 2,980 |
| 1999-07-15 | 274 | 275 | 260 | 260 | 139,000 | 2,600 |
| 1999-07-14 | 255 | 280 | 251 | 265 | 342,000 | 2,650 |
| 1999-07-13 | 227 | 250 | 227 | 248 | 78,000 | 2,480 |
| 1999-07-12 | 240 | 240 | 230 | 236 | 24,000 | 2,360 |
| 1999-07-09 | 240 | 240 | 222 | 227 | 61,000 | 2,270 |
| 1999-07-08 | 243 | 243 | 238 | 240 | 62,000 | 2,400 |
| 1999-07-07 | 240 | 250 | 237 | 240 | 86,000 | 2,400 |
| 1999-07-06 | 250 | 261 | 240 | 250 | 276,000 | 2,500 |
| 1999-07-05 | 240 | 250 | 238 | 250 | 132,000 | 2,500 |
| 1999-07-02 | 223 | 236 | 222 | 236 | 64,000 | 2,360 |
| 1999-07-01 | 221 | 230 | 220 | 222 | 52,000 | 2,220 |
| 1999-06-30 | 230 | 230 | 221 | 221 | 56,000 | 2,210 |
| 1999-06-29 | 233 | 233 | 220 | 225 | 21,000 | 2,250 |
| 1999-06-28 | 237 | 240 | 215 | 216 | 49,000 | 2,160 |
| 1999-06-25 | 209 | 221 | 209 | 212 | 79,000 | 2,120 |
| 1999-06-24 | 236 | 240 | 206 | 211 | 134,000 | 2,110 |
| 1999-06-23 | 245 | 256 | 236 | 236 | 400,000 | 2,360 |
| 1999-06-22 | 222 | 270 | 215 | 240 | 684,000 | 2,400 |
| 1999-06-21 | 185 | 209 | 185 | 207 | 173,000 | 2,070 |
| 1999-06-18 | 183 | 185 | 180 | 181 | 15,000 | 1,810 |
| 1999-06-17 | 189 | 190 | 181 | 181 | 38,000 | 1,810 |
| 1999-06-16 | 179 | 188 | 178 | 183 | 66,000 | 1,830 |
| 1999-06-15 | 180 | 180 | 177 | 178 | 25,000 | 1,780 |
| 1999-06-14 | 180 | 180 | 175 | 175 | 13,000 | 1,750 |
| 1999-06-11 | 178 | 180 | 174 | 174 | 47,000 | 1,740 |
| 1999-06-10 | 174 | 180 | 174 | 180 | 20,000 | 1,800 |
| 1999-06-09 | 170 | 174 | 170 | 174 | 9,000 | 1,740 |
| 1999-06-08 | 167 | 170 | 167 | 170 | 15,000 | 1,700 |
| 1999-06-07 | 166 | 170 | 165 | 167 | 9,000 | 1,670 |
| 1999-06-04 | 165 | 166 | 165 | 165 | 9,000 | 1,650 |
| 1999-06-03 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-06-02 | 164 | 173 | 164 | 170 | 3,000 | 1,700 |
| 1999-06-01 | 163 | 164 | 163 | 163 | 3,000 | 1,630 |
| 1999-05-31 | 170 | 175 | 161 | 163 | 8,000 | 1,630 |
| 1999-05-28 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-05-27 | 175 | 175 | 161 | 175 | 13,000 | 1,750 |
| 1999-05-26 | 172 | 176 | 172 | 175 | 6,000 | 1,750 |
| 1999-05-25 | 170 | 172 | 170 | 171 | 18,000 | 1,710 |
| 1999-05-24 | 165 | 170 | 165 | 170 | 22,000 | 1,700 |
| 1999-05-21 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 1999-05-20 | 170 | 170 | 167 | 168 | 10,000 | 1,680 |
| 1999-05-19 | 169 | 169 | 167 | 167 | 12,000 | 1,670 |
| 1999-05-18 | 171 | 171 | 165 | 166 | 27,000 | 1,660 |
| 1999-05-17 | 175 | 181 | 171 | 175 | 16,000 | 1,750 |
| 1999-05-14 | 183 | 187 | 180 | 180 | 28,000 | 1,800 |
| 1999-05-13 | 187 | 187 | 183 | 183 | 30,000 | 1,830 |
| 1999-05-12 | 188 | 190 | 185 | 187 | 74,000 | 1,870 |
| 1999-05-11 | 184 | 185 | 181 | 183 | 49,000 | 1,830 |
| 1999-05-10 | 178 | 183 | 175 | 180 | 24,000 | 1,800 |
| 1999-05-07 | 185 | 185 | 179 | 179 | 13,000 | 1,790 |
| 1999-05-06 | 176 | 183 | 176 | 183 | 22,000 | 1,830 |
| 1999-04-30 | 185 | 185 | 171 | 180 | 16,000 | 1,800 |
| 1999-04-28 | 180 | 189 | 175 | 180 | 26,000 | 1,800 |
| 1999-04-27 | 179 | 179 | 170 | 170 | 4,000 | 1,700 |
| 1999-04-26 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 1999-04-23 | 170 | 179 | 170 | 179 | 7,000 | 1,790 |
| 1999-04-22 | 174 | 174 | 167 | 169 | 13,000 | 1,690 |
| 1999-04-21 | 176 | 177 | 174 | 174 | 14,000 | 1,740 |
| 1999-04-20 | 180 | 180 | 176 | 180 | 19,000 | 1,800 |
| 1999-04-19 | 180 | 181 | 179 | 181 | 12,000 | 1,810 |
| 1999-04-16 | 187 | 187 | 180 | 183 | 24,000 | 1,830 |
| 1999-04-15 | 178 | 190 | 178 | 182 | 59,000 | 1,820 |
| 1999-04-14 | 177 | 179 | 173 | 179 | 24,000 | 1,790 |
| 1999-04-13 | 178 | 180 | 177 | 177 | 26,000 | 1,770 |
| 1999-04-12 | 176 | 184 | 175 | 179 | 55,000 | 1,790 |
| 1999-04-09 | 173 | 179 | 173 | 175 | 32,000 | 1,750 |
| 1999-04-08 | 174 | 178 | 171 | 178 | 83,000 | 1,780 |
| 1999-04-07 | 165 | 174 | 163 | 174 | 27,000 | 1,740 |
| 1999-04-06 | 161 | 165 | 161 | 165 | 35,000 | 1,650 |
| 1999-04-05 | 158 | 165 | 158 | 159 | 15,000 | 1,590 |
| 1999-04-02 | 155 | 160 | 155 | 158 | 97,000 | 1,580 |
| 1999-04-01 | 160 | 162 | 156 | 156 | 13,000 | 1,560 |
| 1999-03-31 | 160 | 162 | 160 | 162 | 7,000 | 1,620 |
| 1999-03-30 | 162 | 162 | 156 | 156 | 9,000 | 1,560 |
| 1999-03-29 | 157 | 162 | 157 | 162 | 10,000 | 1,620 |
| 1999-03-26 | 156 | 161 | 156 | 156 | 17,000 | 1,560 |
| 1999-03-25 | 155 | 158 | 153 | 153 | 39,000 | 1,530 |
| 1999-03-24 | 158 | 158 | 153 | 155 | 9,000 | 1,550 |
| 1999-03-23 | 165 | 165 | 161 | 161 | 20,000 | 1,610 |
| 1999-03-19 | 169 | 174 | 160 | 163 | 20,000 | 1,630 |
| 1999-03-18 | 166 | 168 | 166 | 167 | 32,000 | 1,670 |
| 1999-03-17 | 168 | 170 | 166 | 166 | 41,000 | 1,660 |
| 1999-03-16 | 158 | 167 | 158 | 166 | 29,000 | 1,660 |
| 1999-03-15 | 161 | 161 | 156 | 156 | 13,000 | 1,560 |
| 1999-03-12 | 160 | 162 | 160 | 160 | 27,000 | 1,600 |
| 1999-03-11 | 160 | 160 | 152 | 155 | 48,000 | 1,550 |
| 1999-03-10 | 148 | 160 | 148 | 155 | 9,000 | 1,550 |
| 1999-03-09 | 147 | 152 | 147 | 152 | 15,000 | 1,520 |
| 1999-03-08 | 158 | 158 | 155 | 155 | 18,000 | 1,550 |
| 1999-03-05 | 150 | 154 | 147 | 154 | 18,000 | 1,540 |
| 1999-03-04 | 148 | 150 | 148 | 149 | 11,000 | 1,490 |
| 1999-03-03 | 146 | 150 | 145 | 150 | 5,000 | 1,500 |
| 1999-03-02 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 1999-03-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-02-26 | 145 | 145 | 141 | 143 | 8,000 | 1,430 |
| 1999-02-25 | 144 | 145 | 141 | 141 | 16,000 | 1,410 |
| 1999-02-24 | 148 | 148 | 143 | 143 | 6,000 | 1,430 |
| 1999-02-23 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 1999-02-22 | 150 | 150 | 140 | 140 | 20,000 | 1,400 |
| 1999-02-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1999-02-18 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 1999-02-17 | 147 | 147 | 146 | 146 | 5,000 | 1,460 |
| 1999-02-16 | 146 | 148 | 146 | 146 | 9,000 | 1,460 |
| 1999-02-15 | 152 | 152 | 146 | 149 | 6,000 | 1,490 |
| 1999-02-12 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1999-02-10 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1999-02-09 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1999-02-05 | 153 | 159 | 153 | 159 | 29,000 | 1,590 |
| 1999-02-04 | 155 | 156 | 155 | 155 | 4,000 | 1,550 |
| 1999-02-03 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1999-02-02 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1999-02-01 | 160 | 160 | 156 | 156 | 18,000 | 1,560 |
| 1999-01-29 | 157 | 160 | 157 | 157 | 4,000 | 1,570 |
| 1999-01-28 | 157 | 160 | 156 | 156 | 20,000 | 1,560 |
| 1999-01-27 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 1999-01-26 | 157 | 157 | 156 | 156 | 10,000 | 1,560 |
| 1999-01-25 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-01-22 | 160 | 160 | 159 | 159 | 18,000 | 1,590 |
| 1999-01-21 | 156 | 159 | 156 | 159 | 3,000 | 1,590 |
| 1999-01-20 | 159 | 159 | 153 | 155 | 19,000 | 1,550 |
| 1999-01-19 | 159 | 160 | 155 | 155 | 12,000 | 1,550 |
| 1999-01-18 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1999-01-14 | 153 | 153 | 152 | 153 | 17,000 | 1,530 |
| 1999-01-13 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 1999-01-12 | 157 | 160 | 153 | 153 | 10,000 | 1,530 |
| 1999-01-11 | 161 | 161 | 155 | 156 | 7,000 | 1,560 |
| 1999-01-08 | 156 | 163 | 155 | 163 | 7,000 | 1,630 |
| 1999-01-07 | 156 | 156 | 154 | 156 | 7,000 | 1,560 |
| 1999-01-06 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 1999-01-05 | 165 | 165 | 156 | 156 | 5,000 | 1,560 |
| 1999-01-04 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
