1. HOME >
  2. 株価時系列 >
  3. 3004 >
  4. 2013年

3004 神栄(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30266266260262168,0002,620
2013-12-27262267257260201,0002,600
2013-12-26259262257260202,0002,600
2013-12-25255258253257202,0002,570
2013-12-24260260255256199,0002,560
2013-12-20265265257259167,0002,590
2013-12-19267267259261283,0002,610
2013-12-18255257254255165,0002,550
2013-12-17249254246251190,0002,510
2013-12-16254255249249254,0002,490
2013-12-13260260255256205,0002,560
2013-12-12255263253260269,0002,600
2013-12-11258259256258307,0002,580
2013-12-10271271262262249,0002,620
2013-12-09270271266270219,0002,700
2013-12-06267267263266198,0002,660
2013-12-05270272266267386,0002,670
2013-12-04281281273275380,0002,750
2013-12-03284288280282700,0002,820
2013-12-02280282277280225,0002,800
2013-11-292852912762801,732,0002,800
2013-11-28277281275277427,0002,770
2013-11-27281283276278458,0002,780
2013-11-26280280276279146,0002,790
2013-11-25280284275280547,0002,800
2013-11-22286287280280425,0002,800
2013-11-21284286282285229,0002,850
2013-11-20288292283284496,0002,840
2013-11-19290290285288248,0002,880
2013-11-18287293286287395,0002,870
2013-11-15282292279286919,0002,860
2013-11-14281282279280281,0002,800
2013-11-13282283276278402,0002,780
2013-11-12277286277281377,0002,810
2013-11-11281286276279946,0002,790
2013-11-082882912762791,275,0002,790
2013-11-073053082902911,872,0002,910
2013-11-063113123003052,151,0003,050
2013-11-053153243083137,705,0003,130
2013-11-013043122892997,431,0002,990
2013-10-312813112813005,872,0003,000
2013-10-302943032792832,660,0002,830
2013-10-2929931329229310,415,0002,930
2013-10-282692902642844,927,0002,840
2013-10-25270270263266564,0002,660
2013-10-242692762602661,595,0002,660
2013-10-232842862622654,111,0002,650
2013-10-2227030026928616,780,0002,860
2013-10-21253262250258648,0002,580
2013-10-182402642402532,135,0002,530
2013-10-17239244237240252,0002,400
2013-10-16232237230237121,0002,370
2013-10-1523423723023295,0002,320
2013-10-11235239232233203,0002,330
2013-10-10236238230232160,0002,320
2013-10-09226236226234171,0002,340
2013-10-08221235221231625,0002,310
2013-10-07236237226226556,0002,260
2013-10-04248248234239561,0002,390
2013-10-03257262252254338,0002,540
2013-10-022682702532571,004,0002,570
2013-10-012682782542624,146,0002,620
2013-09-302412722372626,149,0002,620
2013-09-27231238231235275,0002,350
2013-09-26229233228233156,0002,330
2013-09-25244244232233308,0002,330
2013-09-24240246231245753,0002,450
2013-09-20232241228240673,0002,400
2013-09-19231233226230409,0002,300
2013-09-182202502202322,166,0002,320
2013-09-17216218215218193,0002,180
2013-09-13214216212214215,0002,140
2013-09-12221225214215232,0002,150
2013-09-11219226214221376,0002,210
2013-09-10219219211215445,0002,150
2013-09-09222223214217341,0002,170
2013-09-06226226215220330,0002,200
2013-09-05229231222226690,0002,260
2013-09-042062302062242,480,0002,240
2013-09-03206210206207277,0002,070
2013-09-02209209198202340,0002,020
2013-08-30216218210210276,0002,100
2013-08-29215219212219160,0002,190
2013-08-28215226211214358,0002,140
2013-08-27220224219221217,0002,210
2013-08-26220227216227408,0002,270
2013-08-23234237223226357,0002,260
2013-08-22232234225229285,0002,290
2013-08-21238242231234247,0002,340
2013-08-20244245238238215,0002,380
2013-08-19250251244248328,0002,480
2013-08-16249259248252426,0002,520
2013-08-15247254245252560,0002,520
2013-08-142332602332552,958,0002,550
2013-08-13232242232235303,0002,350
2013-08-12237240227231462,0002,310
2013-08-09256258238241646,0002,410
2013-08-08261269255257582,0002,570
2013-08-07263265260260358,0002,600
2013-08-06276276261266462,0002,660
2013-08-05278278273274229,0002,740
2013-08-02278281273275649,0002,750
2013-08-012722932652732,687,0002,730
2013-07-312572822522681,597,0002,680
2013-07-30252264252259414,0002,590
2013-07-292792942572601,660,0002,600
2013-07-26273275265275532,0002,750
2013-07-25275280270271520,0002,710
2013-07-242632792602771,347,0002,770
2013-07-232592792582692,550,0002,690
2013-07-22266267257260780,0002,600
2013-07-192842922712751,721,0002,750
2013-07-182832842672701,245,0002,700
2013-07-172982992722792,028,0002,790
2013-07-163093252912982,107,0002,980
2013-07-123163373043115,407,0003,110
2013-07-113343452983058,985,0003,050
2013-07-1030238428935043,851,0003,500
2013-07-0924632024631835,067,0003,180
2013-07-082382522342403,159,0002,400
2013-07-052352582282386,615,0002,380
2013-07-042462522282305,315,0002,300
2013-07-0321226320524120,939,0002,410
2013-07-022092192022111,946,0002,110
2013-07-012002101942062,083,0002,060
2013-06-282052082002011,232,0002,010
2013-06-272112131942052,747,0002,050
2013-06-262162252022035,588,0002,030
2013-06-2520624320621421,482,0002,140
2013-06-242212262032035,150,0002,030
2013-06-2124224321421421,318,0002,140
2013-06-2020624820623888,404,0002,380
2013-06-1920823819321158,160,0002,110
2013-06-1816821016821022,629,0002,100
2013-06-171421751421602,180,0001,600
2013-06-14152156143145413,0001,450
2013-06-13152154148148347,0001,480
2013-06-12144159142159474,0001,590
2013-06-11152155147148471,0001,480
2013-06-10154158151156675,0001,560
2013-06-071501521371441,159,0001,440
2013-06-061711751551551,136,0001,550
2013-06-051851881761771,284,0001,770
2013-06-041962021791851,196,0001,850
2013-06-032042151961982,242,0001,980
2013-05-312122281952057,695,0002,050
2013-05-3020023519821718,668,0002,170
2013-05-29182194181185358,0001,850
2013-05-281742071741861,961,0001,860
2013-05-27175175171173156,0001,730
2013-05-24176182172175286,0001,750
2013-05-23192193174175452,0001,750
2013-05-22197197194195132,0001,950
2013-05-21195197191197197,0001,970
2013-05-20195197193195292,0001,950
2013-05-17187193184190370,0001,900
2013-05-16195196176184467,0001,840
2013-05-15204204195196458,0001,960
2013-05-14204209202202287,0002,020
2013-05-13204215202204516,0002,040
2013-05-10210210204205183,0002,050
2013-05-09208209206207210,0002,070
2013-05-08210212205207512,0002,070
2013-05-072032312032132,403,0002,130
2013-05-02196203196200220,0002,000
2013-05-01210211200201522,0002,010
2013-04-30209214208210382,0002,100
2013-04-26231232216219724,0002,190
2013-04-252192332192281,028,0002,280
2013-04-24220220216218263,0002,180
2013-04-23217222214219520,0002,190
2013-04-22215216213214235,0002,140
2013-04-19217217214214158,0002,140
2013-04-18219223216216399,0002,160
2013-04-17219221215216350,0002,160
2013-04-16216225216218483,0002,180
2013-04-15222238217221808,0002,210
2013-04-122152282142211,167,0002,210
2013-04-11218219213216415,0002,160
2013-04-10216220213218628,0002,180
2013-04-09220222215219589,0002,190
2013-04-08215225213221598,0002,210
2013-04-052242272152171,334,0002,170
2013-04-042272302112232,280,0002,230
2013-04-032092482092349,914,0002,340
2013-04-02204216199208908,0002,080
2013-04-012262302112131,133,0002,130
2013-03-292222392162331,770,0002,330
2013-03-28225227216221774,0002,210
2013-03-272302492272271,464,0002,270
2013-03-26233233223226704,0002,260
2013-03-252402412272331,031,0002,330
2013-03-222452522362381,469,0002,380
2013-03-212502752482534,968,0002,530
2013-03-192572672472491,680,0002,490
2013-03-182552652412612,589,0002,610
2013-03-152652682492522,042,0002,520
2013-03-142752952572657,450,0002,650
2013-03-1329130026226913,108,0002,690
2013-03-123924183073074,004,0003,070
2013-03-11387387387387414,0003,870
2013-03-083073073003073,393,0003,070
2013-03-072222272212278,026,0002,270
2013-03-0613917713817726,545,0001,770
2013-03-05127128126127108,0001,270
2013-03-04130130127128148,0001,280
2013-03-01128130127128109,0001,280
2013-02-28135137123128427,0001,280
2013-02-27140142129133649,0001,330
2013-02-261391491361381,543,0001,380
2013-02-251191671181492,889,0001,490
2013-02-22117119113118101,0001,180
2013-02-21117120116118164,0001,180
2013-02-20112120112120233,0001,200
2013-02-19114114111112233,0001,120
2013-02-181061251061132,404,0001,130
2013-02-1510410510010177,0001,010
2013-02-1410610610210460,0001,040
2013-02-1311311310610854,0001,080
2013-02-1211611711211446,0001,140
2013-02-0811611811611617,0001,160
2013-02-0711811911611754,0001,170
2013-02-0611711911611837,0001,180
2013-02-0511811911511659,0001,160
2013-02-0412012212012153,0001,210
2013-02-0112312311912276,0001,220
2013-01-31125125121124122,0001,240
2013-01-3012512612312628,0001,260
2013-01-2912412712412555,0001,250
2013-01-2812612712412435,0001,240
2013-01-2512512712412653,0001,260
2013-01-2412312312212344,0001,230
2013-01-2312612712412578,0001,250
2013-01-22126132123124176,0001,240
2013-01-2112412412112445,0001,240
2013-01-1812312312112335,0001,230
2013-01-1712112112012159,0001,210
2013-01-1612612612112395,0001,230
2013-01-15124128123125148,0001,250
2013-01-1112412512212457,0001,240
2013-01-1012412412312332,0001,230
2013-01-0911912111912041,0001,200
2013-01-0812412412112233,0001,220
2013-01-07123125119122104,0001,220
2013-01-04120125116122148,0001,220

分割・併合履歴 ： [2017-09-27]1株→0.1株