3004 神栄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 136 | 140 | 136 | 140 | 16,000 | 1,400 |
| 2008-12-29 | 132 | 137 | 132 | 134 | 10,000 | 1,340 |
| 2008-12-26 | 132 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2008-12-25 | 133 | 133 | 132 | 132 | 4,000 | 1,320 |
| 2008-12-24 | 127 | 131 | 127 | 131 | 7,000 | 1,310 |
| 2008-12-22 | 128 | 133 | 128 | 133 | 15,000 | 1,330 |
| 2008-12-19 | 128 | 128 | 122 | 124 | 29,000 | 1,240 |
| 2008-12-18 | 126 | 131 | 126 | 129 | 19,000 | 1,290 |
| 2008-12-17 | 128 | 132 | 127 | 127 | 32,000 | 1,270 |
| 2008-12-16 | 136 | 136 | 125 | 132 | 39,000 | 1,320 |
| 2008-12-15 | 131 | 143 | 131 | 141 | 23,000 | 1,410 |
| 2008-12-12 | 140 | 140 | 130 | 130 | 34,000 | 1,300 |
| 2008-12-11 | 138 | 141 | 137 | 140 | 46,000 | 1,400 |
| 2008-12-10 | 133 | 137 | 133 | 137 | 25,000 | 1,370 |
| 2008-12-09 | 129 | 134 | 129 | 133 | 29,000 | 1,330 |
| 2008-12-08 | 122 | 127 | 122 | 127 | 14,000 | 1,270 |
| 2008-12-05 | 120 | 125 | 120 | 121 | 48,000 | 1,210 |
| 2008-12-04 | 118 | 119 | 117 | 119 | 16,000 | 1,190 |
| 2008-12-03 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2008-12-02 | 119 | 119 | 118 | 119 | 21,000 | 1,190 |
| 2008-12-01 | 120 | 120 | 118 | 118 | 11,000 | 1,180 |
| 2008-11-28 | 122 | 122 | 119 | 120 | 12,000 | 1,200 |
| 2008-11-27 | 124 | 124 | 120 | 123 | 7,000 | 1,230 |
| 2008-11-26 | 125 | 125 | 124 | 124 | 27,000 | 1,240 |
| 2008-11-25 | 125 | 125 | 123 | 124 | 27,000 | 1,240 |
| 2008-11-21 | 116 | 123 | 116 | 123 | 26,000 | 1,230 |
| 2008-11-20 | 120 | 121 | 120 | 120 | 16,000 | 1,200 |
| 2008-11-19 | 125 | 125 | 121 | 121 | 13,000 | 1,210 |
| 2008-11-18 | 131 | 131 | 123 | 125 | 23,000 | 1,250 |
| 2008-11-17 | 131 | 131 | 129 | 129 | 5,000 | 1,290 |
| 2008-11-14 | 128 | 131 | 126 | 131 | 29,000 | 1,310 |
| 2008-11-13 | 129 | 129 | 128 | 128 | 10,000 | 1,280 |
| 2008-11-12 | 136 | 137 | 133 | 135 | 14,000 | 1,350 |
| 2008-11-11 | 147 | 147 | 140 | 140 | 11,000 | 1,400 |
| 2008-11-10 | 148 | 148 | 143 | 147 | 24,000 | 1,470 |
| 2008-11-07 | 144 | 144 | 141 | 141 | 29,000 | 1,410 |
| 2008-11-06 | 152 | 152 | 150 | 150 | 8,000 | 1,500 |
| 2008-11-05 | 155 | 155 | 149 | 152 | 38,000 | 1,520 |
| 2008-11-04 | 151 | 152 | 146 | 147 | 13,000 | 1,470 |
| 2008-10-31 | 149 | 150 | 144 | 147 | 17,000 | 1,470 |
| 2008-10-30 | 142 | 150 | 142 | 150 | 15,000 | 1,500 |
| 2008-10-29 | 149 | 149 | 140 | 147 | 31,000 | 1,470 |
| 2008-10-28 | 134 | 144 | 134 | 134 | 19,000 | 1,340 |
| 2008-10-27 | 133 | 134 | 133 | 134 | 24,000 | 1,340 |
| 2008-10-24 | 134 | 137 | 133 | 133 | 20,000 | 1,330 |
| 2008-10-23 | 129 | 130 | 123 | 130 | 14,000 | 1,300 |
| 2008-10-22 | 134 | 134 | 132 | 132 | 6,000 | 1,320 |
| 2008-10-21 | 138 | 141 | 138 | 139 | 12,000 | 1,390 |
| 2008-10-20 | 133 | 134 | 130 | 134 | 9,000 | 1,340 |
| 2008-10-17 | 129 | 130 | 128 | 130 | 26,000 | 1,300 |
| 2008-10-16 | 137 | 137 | 125 | 130 | 21,000 | 1,300 |
| 2008-10-15 | 143 | 143 | 138 | 141 | 16,000 | 1,410 |
| 2008-10-14 | 133 | 144 | 133 | 143 | 26,000 | 1,430 |
| 2008-10-10 | 120 | 120 | 110 | 117 | 49,000 | 1,170 |
| 2008-10-09 | 121 | 130 | 117 | 121 | 31,000 | 1,210 |
| 2008-10-08 | 138 | 138 | 118 | 120 | 55,000 | 1,200 |
| 2008-10-07 | 136 | 138 | 125 | 138 | 49,000 | 1,380 |
| 2008-10-06 | 157 | 157 | 140 | 141 | 28,000 | 1,410 |
| 2008-10-03 | 170 | 172 | 165 | 167 | 30,000 | 1,670 |
| 2008-10-02 | 177 | 178 | 173 | 175 | 17,000 | 1,750 |
| 2008-10-01 | 182 | 192 | 180 | 182 | 16,000 | 1,820 |
| 2008-09-30 | 174 | 180 | 170 | 179 | 35,000 | 1,790 |
| 2008-09-29 | 191 | 193 | 184 | 184 | 15,000 | 1,840 |
| 2008-09-26 | 191 | 192 | 190 | 191 | 40,000 | 1,910 |
| 2008-09-25 | 189 | 195 | 188 | 190 | 16,000 | 1,900 |
| 2008-09-24 | 185 | 188 | 185 | 188 | 20,000 | 1,880 |
| 2008-09-22 | 183 | 186 | 182 | 184 | 23,000 | 1,840 |
| 2008-09-19 | 181 | 188 | 173 | 183 | 72,000 | 1,830 |
| 2008-09-18 | 176 | 187 | 174 | 184 | 49,000 | 1,840 |
| 2008-09-17 | 170 | 176 | 170 | 176 | 31,000 | 1,760 |
| 2008-09-16 | 173 | 174 | 171 | 171 | 17,000 | 1,710 |
| 2008-09-12 | 180 | 180 | 175 | 179 | 28,000 | 1,790 |
| 2008-09-11 | 181 | 182 | 177 | 179 | 7,000 | 1,790 |
| 2008-09-10 | 175 | 185 | 175 | 181 | 13,000 | 1,810 |
| 2008-09-09 | 175 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2008-09-08 | 178 | 189 | 175 | 176 | 14,000 | 1,760 |
| 2008-09-05 | 172 | 176 | 172 | 174 | 23,000 | 1,740 |
| 2008-09-04 | 180 | 180 | 175 | 177 | 10,000 | 1,770 |
| 2008-09-03 | 175 | 182 | 175 | 177 | 22,000 | 1,770 |
| 2008-09-02 | 184 | 184 | 178 | 179 | 23,000 | 1,790 |
| 2008-09-01 | 189 | 189 | 185 | 185 | 5,000 | 1,850 |
| 2008-08-29 | 180 | 191 | 180 | 190 | 20,000 | 1,900 |
| 2008-08-28 | 184 | 184 | 180 | 180 | 3,000 | 1,800 |
| 2008-08-27 | 189 | 191 | 184 | 188 | 22,000 | 1,880 |
| 2008-08-26 | 184 | 192 | 184 | 192 | 17,000 | 1,920 |
| 2008-08-25 | 179 | 185 | 179 | 184 | 10,000 | 1,840 |
| 2008-08-22 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 2008-08-21 | 175 | 178 | 174 | 178 | 15,000 | 1,780 |
| 2008-08-20 | 177 | 178 | 173 | 175 | 18,000 | 1,750 |
| 2008-08-19 | 183 | 184 | 177 | 177 | 17,000 | 1,770 |
| 2008-08-18 | 176 | 183 | 176 | 183 | 17,000 | 1,830 |
| 2008-08-15 | 177 | 177 | 176 | 176 | 9,000 | 1,760 |
| 2008-08-14 | 177 | 177 | 173 | 175 | 13,000 | 1,750 |
| 2008-08-13 | 187 | 187 | 174 | 179 | 25,000 | 1,790 |
| 2008-08-12 | 194 | 194 | 191 | 192 | 9,000 | 1,920 |
| 2008-08-11 | 191 | 196 | 191 | 194 | 8,000 | 1,940 |
| 2008-08-08 | 185 | 195 | 185 | 194 | 7,000 | 1,940 |
| 2008-08-07 | 197 | 197 | 193 | 193 | 15,000 | 1,930 |
| 2008-08-06 | 195 | 201 | 195 | 200 | 9,000 | 2,000 |
| 2008-08-05 | 201 | 201 | 198 | 199 | 9,000 | 1,990 |
| 2008-08-04 | 197 | 198 | 191 | 197 | 9,000 | 1,970 |
| 2008-08-01 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2008-07-31 | 211 | 211 | 205 | 205 | 24,000 | 2,050 |
| 2008-07-30 | 203 | 210 | 203 | 210 | 6,000 | 2,100 |
| 2008-07-29 | 208 | 208 | 202 | 203 | 10,000 | 2,030 |
| 2008-07-28 | 208 | 210 | 208 | 209 | 10,000 | 2,090 |
| 2008-07-25 | 207 | 211 | 207 | 208 | 22,000 | 2,080 |
| 2008-07-24 | 203 | 207 | 203 | 207 | 9,000 | 2,070 |
| 2008-07-23 | 203 | 203 | 196 | 202 | 18,000 | 2,020 |
| 2008-07-22 | 196 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2008-07-18 | 195 | 195 | 194 | 195 | 11,000 | 1,950 |
| 2008-07-17 | 190 | 193 | 190 | 193 | 11,000 | 1,930 |
| 2008-07-16 | 187 | 193 | 187 | 192 | 26,000 | 1,920 |
| 2008-07-15 | 194 | 195 | 192 | 192 | 22,000 | 1,920 |
| 2008-07-14 | 194 | 197 | 194 | 196 | 19,000 | 1,960 |
| 2008-07-11 | 203 | 203 | 199 | 199 | 13,000 | 1,990 |
| 2008-07-10 | 206 | 206 | 203 | 203 | 30,000 | 2,030 |
| 2008-07-09 | 201 | 203 | 201 | 201 | 11,000 | 2,010 |
| 2008-07-08 | 200 | 202 | 200 | 200 | 33,000 | 2,000 |
| 2008-07-07 | 200 | 200 | 198 | 200 | 17,000 | 2,000 |
| 2008-07-04 | 196 | 198 | 196 | 198 | 17,000 | 1,980 |
| 2008-07-03 | 192 | 194 | 190 | 194 | 28,000 | 1,940 |
| 2008-07-02 | 195 | 195 | 192 | 192 | 17,000 | 1,920 |
| 2008-07-01 | 192 | 197 | 192 | 197 | 11,000 | 1,970 |
| 2008-06-30 | 192 | 199 | 192 | 192 | 21,000 | 1,920 |
| 2008-06-27 | 200 | 200 | 197 | 197 | 12,000 | 1,970 |
| 2008-06-26 | 208 | 208 | 205 | 205 | 14,000 | 2,050 |
| 2008-06-25 | 211 | 211 | 204 | 206 | 26,000 | 2,060 |
| 2008-06-24 | 204 | 209 | 203 | 209 | 9,000 | 2,090 |
| 2008-06-23 | 207 | 210 | 207 | 207 | 7,000 | 2,070 |
| 2008-06-20 | 212 | 216 | 210 | 210 | 23,000 | 2,100 |
| 2008-06-19 | 217 | 217 | 211 | 212 | 25,000 | 2,120 |
| 2008-06-18 | 215 | 219 | 215 | 219 | 24,000 | 2,190 |
| 2008-06-17 | 215 | 216 | 215 | 215 | 8,000 | 2,150 |
| 2008-06-16 | 219 | 219 | 217 | 217 | 5,000 | 2,170 |
| 2008-06-13 | 214 | 218 | 214 | 215 | 42,000 | 2,150 |
| 2008-06-12 | 213 | 219 | 212 | 219 | 72,000 | 2,190 |
| 2008-06-11 | 214 | 214 | 209 | 210 | 33,000 | 2,100 |
| 2008-06-10 | 211 | 211 | 207 | 207 | 15,000 | 2,070 |
| 2008-06-09 | 209 | 210 | 207 | 209 | 15,000 | 2,090 |
| 2008-06-06 | 218 | 218 | 214 | 214 | 18,000 | 2,140 |
| 2008-06-05 | 216 | 218 | 210 | 216 | 51,000 | 2,160 |
| 2008-06-04 | 203 | 213 | 203 | 213 | 18,000 | 2,130 |
| 2008-06-03 | 207 | 207 | 201 | 203 | 14,000 | 2,030 |
| 2008-06-02 | 205 | 209 | 205 | 209 | 20,000 | 2,090 |
| 2008-05-30 | 196 | 202 | 196 | 200 | 33,000 | 2,000 |
| 2008-05-29 | 202 | 204 | 201 | 201 | 16,000 | 2,010 |
| 2008-05-28 | 205 | 205 | 201 | 201 | 13,000 | 2,010 |
| 2008-05-27 | 201 | 206 | 201 | 205 | 7,000 | 2,050 |
| 2008-05-26 | 212 | 218 | 204 | 204 | 39,000 | 2,040 |
| 2008-05-23 | 216 | 216 | 212 | 212 | 22,000 | 2,120 |
| 2008-05-22 | 211 | 216 | 210 | 216 | 32,000 | 2,160 |
| 2008-05-21 | 217 | 217 | 212 | 216 | 35,000 | 2,160 |
| 2008-05-20 | 218 | 219 | 212 | 212 | 24,000 | 2,120 |
| 2008-05-19 | 225 | 225 | 211 | 219 | 59,000 | 2,190 |
| 2008-05-16 | 211 | 214 | 211 | 211 | 95,000 | 2,110 |
| 2008-05-15 | 190 | 201 | 190 | 201 | 31,000 | 2,010 |
| 2008-05-14 | 196 | 196 | 190 | 194 | 20,000 | 1,940 |
| 2008-05-13 | 188 | 190 | 186 | 190 | 4,000 | 1,900 |
| 2008-05-12 | 186 | 189 | 183 | 187 | 16,000 | 1,870 |
| 2008-05-09 | 192 | 198 | 189 | 189 | 28,000 | 1,890 |
| 2008-05-08 | 191 | 193 | 191 | 191 | 18,000 | 1,910 |
| 2008-05-07 | 192 | 193 | 192 | 192 | 16,000 | 1,920 |
| 2008-05-02 | 191 | 193 | 190 | 193 | 5,000 | 1,930 |
| 2008-05-01 | 190 | 194 | 190 | 190 | 20,000 | 1,900 |
| 2008-04-30 | 187 | 190 | 186 | 190 | 18,000 | 1,900 |
| 2008-04-28 | 185 | 190 | 185 | 186 | 18,000 | 1,860 |
| 2008-04-25 | 182 | 185 | 182 | 184 | 12,000 | 1,840 |
| 2008-04-24 | 184 | 184 | 180 | 182 | 13,000 | 1,820 |
| 2008-04-23 | 181 | 185 | 181 | 183 | 4,000 | 1,830 |
| 2008-04-22 | 183 | 183 | 180 | 182 | 6,000 | 1,820 |
| 2008-04-21 | 192 | 192 | 182 | 183 | 32,000 | 1,830 |
| 2008-04-18 | 186 | 186 | 170 | 179 | 97,000 | 1,790 |
| 2008-04-17 | 185 | 192 | 185 | 191 | 9,000 | 1,910 |
| 2008-04-16 | 190 | 190 | 187 | 188 | 5,000 | 1,880 |
| 2008-04-15 | 188 | 188 | 186 | 186 | 4,000 | 1,860 |
| 2008-04-14 | 191 | 191 | 189 | 189 | 6,000 | 1,890 |
| 2008-04-11 | 187 | 190 | 187 | 190 | 5,000 | 1,900 |
| 2008-04-10 | 194 | 198 | 190 | 190 | 10,000 | 1,900 |
| 2008-04-09 | 198 | 198 | 194 | 194 | 7,000 | 1,940 |
| 2008-04-08 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 2008-04-07 | 198 | 203 | 198 | 199 | 10,000 | 1,990 |
| 2008-04-04 | 196 | 198 | 196 | 198 | 9,000 | 1,980 |
| 2008-04-03 | 194 | 197 | 194 | 196 | 16,000 | 1,960 |
| 2008-04-02 | 200 | 201 | 195 | 199 | 20,000 | 1,990 |
| 2008-04-01 | 200 | 200 | 196 | 200 | 10,000 | 2,000 |
| 2008-03-31 | 202 | 202 | 197 | 201 | 9,000 | 2,010 |
| 2008-03-28 | 202 | 204 | 200 | 200 | 19,000 | 2,000 |
| 2008-03-27 | 200 | 200 | 197 | 200 | 10,000 | 2,000 |
| 2008-03-26 | 193 | 197 | 193 | 197 | 10,000 | 1,970 |
| 2008-03-25 | 198 | 198 | 192 | 193 | 19,000 | 1,930 |
| 2008-03-24 | 188 | 196 | 188 | 192 | 18,000 | 1,920 |
| 2008-03-21 | 187 | 187 | 184 | 187 | 8,000 | 1,870 |
| 2008-03-19 | 181 | 187 | 181 | 184 | 10,000 | 1,840 |
| 2008-03-18 | 172 | 179 | 172 | 179 | 14,000 | 1,790 |
| 2008-03-17 | 181 | 181 | 172 | 172 | 15,000 | 1,720 |
| 2008-03-14 | 183 | 183 | 181 | 182 | 42,000 | 1,820 |
| 2008-03-13 | 187 | 187 | 181 | 181 | 19,000 | 1,810 |
| 2008-03-12 | 187 | 187 | 184 | 185 | 9,000 | 1,850 |
| 2008-03-11 | 182 | 182 | 179 | 181 | 14,000 | 1,810 |
| 2008-03-10 | 181 | 192 | 181 | 184 | 12,000 | 1,840 |
| 2008-03-07 | 187 | 187 | 184 | 184 | 25,000 | 1,840 |
| 2008-03-06 | 184 | 188 | 184 | 188 | 13,000 | 1,880 |
| 2008-03-05 | 189 | 189 | 183 | 185 | 7,000 | 1,850 |
| 2008-03-04 | 182 | 186 | 182 | 185 | 16,000 | 1,850 |
| 2008-03-03 | 190 | 190 | 182 | 187 | 13,000 | 1,870 |
| 2008-02-29 | 200 | 200 | 192 | 192 | 19,000 | 1,920 |
| 2008-02-28 | 197 | 199 | 197 | 199 | 12,000 | 1,990 |
| 2008-02-27 | 192 | 200 | 190 | 197 | 31,000 | 1,970 |
| 2008-02-26 | 188 | 190 | 185 | 190 | 18,000 | 1,900 |
| 2008-02-25 | 177 | 184 | 177 | 184 | 27,000 | 1,840 |
| 2008-02-22 | 178 | 179 | 175 | 177 | 16,000 | 1,770 |
| 2008-02-21 | 172 | 182 | 172 | 180 | 21,000 | 1,800 |
| 2008-02-20 | 181 | 181 | 173 | 173 | 13,000 | 1,730 |
| 2008-02-19 | 183 | 183 | 180 | 181 | 12,000 | 1,810 |
| 2008-02-18 | 182 | 184 | 180 | 180 | 11,000 | 1,800 |
| 2008-02-15 | 175 | 181 | 173 | 180 | 12,000 | 1,800 |
| 2008-02-14 | 172 | 177 | 172 | 175 | 17,000 | 1,750 |
| 2008-02-13 | 170 | 172 | 170 | 171 | 13,000 | 1,710 |
| 2008-02-12 | 172 | 172 | 171 | 172 | 8,000 | 1,720 |
| 2008-02-08 | 180 | 180 | 173 | 177 | 13,000 | 1,770 |
| 2008-02-07 | 179 | 182 | 179 | 180 | 22,000 | 1,800 |
| 2008-02-06 | 181 | 181 | 178 | 179 | 11,000 | 1,790 |
| 2008-02-05 | 188 | 188 | 186 | 187 | 10,000 | 1,870 |
| 2008-02-04 | 194 | 194 | 188 | 191 | 16,000 | 1,910 |
| 2008-02-01 | 178 | 187 | 178 | 185 | 19,000 | 1,850 |
| 2008-01-31 | 179 | 183 | 178 | 183 | 24,000 | 1,830 |
| 2008-01-30 | 183 | 184 | 182 | 182 | 17,000 | 1,820 |
| 2008-01-29 | 183 | 183 | 180 | 182 | 23,000 | 1,820 |
| 2008-01-28 | 178 | 181 | 178 | 180 | 15,000 | 1,800 |
| 2008-01-25 | 178 | 183 | 178 | 178 | 19,000 | 1,780 |
| 2008-01-24 | 169 | 178 | 169 | 173 | 13,000 | 1,730 |
| 2008-01-23 | 165 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2008-01-22 | 161 | 165 | 161 | 161 | 35,000 | 1,610 |
| 2008-01-21 | 169 | 171 | 165 | 165 | 21,000 | 1,650 |
| 2008-01-18 | 162 | 170 | 162 | 170 | 47,000 | 1,700 |
| 2008-01-17 | 165 | 175 | 164 | 167 | 41,000 | 1,670 |
| 2008-01-16 | 159 | 168 | 159 | 164 | 55,000 | 1,640 |
| 2008-01-15 | 188 | 189 | 184 | 184 | 52,000 | 1,840 |
| 2008-01-11 | 193 | 195 | 193 | 193 | 25,000 | 1,930 |
| 2008-01-10 | 193 | 194 | 193 | 193 | 13,000 | 1,930 |
| 2008-01-09 | 190 | 196 | 190 | 196 | 31,000 | 1,960 |
| 2008-01-08 | 194 | 197 | 193 | 193 | 26,000 | 1,930 |
| 2008-01-07 | 197 | 200 | 192 | 195 | 49,000 | 1,950 |
| 2008-01-04 | 208 | 208 | 201 | 202 | 17,000 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
