3004 神栄(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	172	176	169	175	346,000	1,750
2016-12-29	177	177	171	173	923,000	1,730
2016-12-28	179	180	176	179	502,000	1,790
2016-12-27	183	183	178	178	925,000	1,780
2016-12-26	182	183	175	182	1,402,000	1,820
2016-12-22	178	186	176	182	2,546,000	1,820
2016-12-21	186	189	178	179	8,696,000	1,790
2016-12-20	164	208	160	189	17,413,000	1,890
2016-12-19	156	173	156	164	2,585,000	1,640
2016-12-16	156	156	154	155	138,000	1,550
2016-12-15	159	159	155	156	222,000	1,560
2016-12-14	155	159	155	159	100,000	1,590
2016-12-13	155	157	155	156	151,000	1,560
2016-12-12	158	160	152	155	421,000	1,550
2016-12-09	163	163	157	158	427,000	1,580
2016-12-08	165	165	162	163	300,000	1,630
2016-12-07	166	167	164	165	424,000	1,650
2016-12-06	164	169	162	166	799,000	1,660
2016-12-05	170	170	162	165	1,844,000	1,650
2016-12-02	144	180	144	170	9,264,000	1,700
2016-12-01	143	144	142	144	89,000	1,440
2016-11-30	143	144	142	143	60,000	1,430
2016-11-29	143	144	142	143	56,000	1,430
2016-11-28	144	145	141	143	107,000	1,430
2016-11-25	144	145	140	142	217,000	1,420
2016-11-24	144	145	143	144	82,000	1,440
2016-11-22	146	146	142	143	176,000	1,430
2016-11-21	145	148	145	147	201,000	1,470
2016-11-18	145	146	143	144	152,000	1,440
2016-11-17	143	144	142	144	56,000	1,440
2016-11-16	143	143	141	143	125,000	1,430
2016-11-15	143	145	141	142	156,000	1,420
2016-11-14	138	150	137	145	728,000	1,450
2016-11-11	139	139	136	136	99,000	1,360
2016-11-10	136	140	136	138	125,000	1,380
2016-11-09	140	140	130	133	337,000	1,330
2016-11-08	140	140	139	140	88,000	1,400
2016-11-07	139	141	137	140	195,000	1,400
2016-11-04	140	141	139	139	219,000	1,390
2016-11-02	143	144	141	141	324,000	1,410
2016-11-01	147	149	144	146	440,000	1,460
2016-10-31	144	149	142	148	654,000	1,480
2016-10-28	142	144	141	143	214,000	1,430
2016-10-27	145	145	140	142	462,000	1,420
2016-10-26	144	146	142	144	449,000	1,440
2016-10-25	140	143	140	141	564,000	1,410
2016-10-24	142	146	139	140	1,681,000	1,400
2016-10-21	139	153	137	143	9,077,000	1,430
2016-10-20	124	131	124	129	377,000	1,290
2016-10-19	124	124	121	124	131,000	1,240
2016-10-18	123	124	119	123	354,000	1,230
2016-10-17	120	142	118	122	2,070,000	1,220
2016-10-14	117	117	116	116	17,000	1,160
2016-10-13	116	117	116	117	9,000	1,170
2016-10-12	117	118	116	117	34,000	1,170
2016-10-11	119	119	117	119	160,000	1,190
2016-10-07	122	122	118	119	138,000	1,190
2016-10-06	116	123	116	120	181,000	1,200
2016-10-05	116	117	116	117	31,000	1,170
2016-10-04	116	118	116	116	30,000	1,160
2016-10-03	118	118	116	116	79,000	1,160
2016-09-30	117	117	116	116	14,000	1,160
2016-09-29	115	118	115	118	60,000	1,180
2016-09-28	115	116	114	115	45,000	1,150
2016-09-27	112	115	112	115	49,000	1,150
2016-09-26	113	113	112	113	33,000	1,130
2016-09-23	114	114	113	113	76,000	1,130
2016-09-21	113	113	113	113	32,000	1,130
2016-09-20	112	114	112	112	33,000	1,120
2016-09-16	113	114	112	112	20,000	1,120
2016-09-15	113	113	110	112	108,000	1,120
2016-09-14	112	113	111	111	14,000	1,110
2016-09-13	113	113	111	112	24,000	1,120
2016-09-12	112	112	112	112	36,000	1,120
2016-09-09	113	114	113	113	58,000	1,130
2016-09-08	114	114	113	113	9,000	1,130
2016-09-07	112	113	111	113	33,000	1,130
2016-09-06	113	113	111	112	56,000	1,120
2016-09-05	114	114	112	113	37,000	1,130
2016-09-02	115	115	114	114	31,000	1,140
2016-09-01	114	115	114	115	13,000	1,150
2016-08-31	112	115	112	115	21,000	1,150
2016-08-30	113	113	112	112	14,000	1,120
2016-08-29	115	115	110	113	34,000	1,130
2016-08-26	115	115	113	114	28,000	1,140
2016-08-25	114	115	114	115	18,000	1,150
2016-08-24	114	115	114	114	26,000	1,140
2016-08-23	113	115	113	114	27,000	1,140
2016-08-22	113	114	112	114	23,000	1,140
2016-08-19	113	114	112	113	30,000	1,130
2016-08-18	113	115	112	114	35,000	1,140
2016-08-17	114	115	113	114	32,000	1,140
2016-08-16	116	116	113	113	44,000	1,130
2016-08-15	115	116	114	114	26,000	1,140
2016-08-12	114	115	113	115	58,000	1,150
2016-08-10	112	115	112	112	35,000	1,120
2016-08-09	114	115	112	114	51,000	1,140
2016-08-08	109	114	109	114	59,000	1,140
2016-08-05	109	109	108	108	39,000	1,080
2016-08-04	110	111	109	110	20,000	1,100
2016-08-03	111	111	109	110	27,000	1,100
2016-08-02	112	113	111	112	36,000	1,120
2016-08-01	114	114	112	112	27,000	1,120
2016-07-29	111	114	111	114	56,000	1,140
2016-07-28	113	113	112	112	23,000	1,120
2016-07-27	113	113	111	112	83,000	1,120
2016-07-26	114	114	112	112	70,000	1,120
2016-07-25	113	116	113	114	95,000	1,140
2016-07-22	112	112	110	112	36,000	1,120
2016-07-21	111	113	110	113	49,000	1,130
2016-07-20	112	113	110	111	29,000	1,110
2016-07-19	113	113	112	113	23,000	1,130
2016-07-15	113	114	112	113	41,000	1,130
2016-07-14	114	114	112	112	46,000	1,120
2016-07-13	114	116	114	115	85,000	1,150
2016-07-12	114	114	113	113	28,000	1,130
2016-07-11	109	111	109	111	42,000	1,110
2016-07-08	109	110	108	108	43,000	1,080
2016-07-07	112	113	110	110	56,000	1,100
2016-07-06	114	114	111	113	54,000	1,130
2016-07-05	118	118	116	117	81,000	1,170
2016-07-04	117	117	116	117	61,000	1,170
2016-07-01	117	119	115	116	329,000	1,160
2016-06-30	113	117	113	115	240,000	1,150
2016-06-29	110	111	108	110	75,000	1,100
2016-06-28	103	111	103	107	101,000	1,070
2016-06-27	106	107	103	105	119,000	1,050
2016-06-24	116	119	102	105	301,000	1,050
2016-06-23	113	114	110	114	88,000	1,140
2016-06-22	111	112	109	110	61,000	1,100
2016-06-21	110	111	109	110	42,000	1,100
2016-06-20	110	111	109	110	55,000	1,100
2016-06-17	107	109	106	106	108,000	1,060
2016-06-16	113	114	104	105	240,000	1,050
2016-06-15	112	117	112	114	112,000	1,140
2016-06-14	120	120	111	113	377,000	1,130
2016-06-13	121	124	120	122	416,000	1,220
2016-06-10	115	135	115	124	1,819,000	1,240
2016-06-09	115	116	115	115	65,000	1,150
2016-06-08	118	120	115	117	129,000	1,170
2016-06-07	117	119	117	118	93,000	1,180
2016-06-06	120	120	117	118	110,000	1,180
2016-06-03	122	123	121	122	109,000	1,220
2016-06-02	123	123	120	122	130,000	1,220
2016-06-01	124	124	122	124	137,000	1,240
2016-05-31	124	127	122	124	478,000	1,240
2016-05-30	114	129	113	126	1,677,000	1,260
2016-05-27	111	114	108	113	157,000	1,130
2016-05-26	113	113	111	111	47,000	1,110
2016-05-25	112	113	112	112	49,000	1,120
2016-05-24	111	112	110	112	66,000	1,120
2016-05-23	110	113	109	111	155,000	1,110
2016-05-20	107	110	107	110	41,000	1,100
2016-05-19	108	109	107	107	61,000	1,070
2016-05-18	109	110	106	107	99,000	1,070
2016-05-17	110	110	109	109	39,000	1,090
2016-05-16	108	112	107	109	124,000	1,090
2016-05-13	109	109	107	108	48,000	1,080
2016-05-12	109	109	107	108	42,000	1,080
2016-05-11	110	110	108	109	73,000	1,090
2016-05-10	107	111	107	109	75,000	1,090
2016-05-09	104	108	104	106	48,000	1,060
2016-05-06	106	106	105	105	27,000	1,050
2016-05-02	104	105	103	104	34,000	1,040
2016-04-28	111	111	107	109	106,000	1,090
2016-04-27	111	112	109	111	106,000	1,110
2016-04-26	114	114	110	110	182,000	1,100
2016-04-25	113	115	112	114	208,000	1,140
2016-04-22	111	112	110	112	71,000	1,120
2016-04-21	109	112	108	112	135,000	1,120
2016-04-20	110	110	108	108	135,000	1,080
2016-04-19	106	110	106	109	180,000	1,090
2016-04-18	103	107	102	104	413,000	1,040
2016-04-15	103	107	103	106	216,000	1,060
2016-04-14	105	107	104	105	68,000	1,050
2016-04-13	101	106	101	104	212,000	1,040
2016-04-12	100	100	99	100	50,000	1,000
2016-04-11	99	99	98	99	68,000	990
2016-04-08	96	100	96	99	50,000	990
2016-04-07	97	98	97	97	28,000	970
2016-04-06	95	97	94	96	122,000	960
2016-04-05	98	98	95	95	153,000	950
2016-04-04	99	99	98	98	87,000	980
2016-04-01	104	104	96	97	429,000	970
2016-03-31	106	107	103	103	225,000	1,030
2016-03-30	105	106	104	105	116,000	1,050
2016-03-29	107	107	104	105	136,000	1,050
2016-03-28	108	108	107	108	53,000	1,080
2016-03-25	111	111	108	108	116,000	1,080
2016-03-24	111	111	109	109	100,000	1,090
2016-03-23	112	113	110	110	78,000	1,100
2016-03-22	112	112	111	111	143,000	1,110
2016-03-18	115	115	108	111	314,000	1,110
2016-03-17	116	117	114	114	87,000	1,140
2016-03-16	118	118	115	115	121,000	1,150
2016-03-15	117	119	117	118	45,000	1,180
2016-03-14	117	119	116	116	163,000	1,160
2016-03-11	114	118	114	116	91,000	1,160
2016-03-10	115	117	113	116	74,000	1,160
2016-03-09	116	116	110	113	263,000	1,130
2016-03-08	120	120	115	116	302,000	1,160
2016-03-07	116	121	116	119	419,000	1,190
2016-03-04	114	116	111	114	257,000	1,140
2016-03-03	112	114	112	114	88,000	1,140
2016-03-02	109	116	109	113	351,000	1,130
2016-03-01	106	109	106	107	54,000	1,070
2016-02-29	109	110	106	106	66,000	1,060
2016-02-26	110	111	106	107	150,000	1,070
2016-02-25	107	109	107	109	58,000	1,090
2016-02-24	108	110	107	107	62,000	1,070
2016-02-23	112	112	110	110	37,000	1,100
2016-02-22	108	112	108	110	51,000	1,100
2016-02-19	109	110	106	108	155,000	1,080
2016-02-18	106	111	105	111	147,000	1,110
2016-02-17	104	107	103	105	69,000	1,050
2016-02-16	101	107	101	105	153,000	1,050
2016-02-15	100	102	98	101	255,000	1,010
2016-02-12	100	103	96	96	230,000	960
2016-02-10	113	114	105	110	198,000	1,100
2016-02-09	114	115	113	113	128,000	1,130
2016-02-08	112	119	112	116	74,000	1,160
2016-02-05	119	119	111	115	227,000	1,150
2016-02-04	118	122	118	120	57,000	1,200
2016-02-03	120	122	119	119	147,000	1,190
2016-02-02	125	127	123	124	447,000	1,240
2016-02-01	121	130	121	130	360,000	1,300
2016-01-29	119	119	114	119	282,000	1,190
2016-01-28	120	121	118	118	248,000	1,180
2016-01-27	121	124	119	121	219,000	1,210
2016-01-26	123	123	120	122	263,000	1,220
2016-01-25	120	124	119	124	359,000	1,240
2016-01-22	116	120	114	119	149,000	1,190
2016-01-21	117	122	111	112	302,000	1,120
2016-01-20	123	124	116	116	266,000	1,160
2016-01-19	121	123	120	122	227,000	1,220
2016-01-18	119	121	115	120	400,000	1,200
2016-01-15	133	134	123	123	404,000	1,230
2016-01-14	135	135	131	131	188,000	1,310
2016-01-13	138	141	137	137	193,000	1,370
2016-01-12	142	142	136	136	168,000	1,360
2016-01-08	145	145	142	144	261,000	1,440
2016-01-07	151	152	145	147	404,000	1,470
2016-01-06	154	157	151	153	458,000	1,530
2016-01-05	152	157	151	154	393,000	1,540
2016-01-04	153	155	151	151	323,000	1,510

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31