3004 神栄(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,871	1,932	1,871	1,896	12,800	1,896
2023-12-28	1,878	1,884	1,866	1,867	7,400	1,867
2023-12-27	1,865	1,916	1,860	1,881	13,600	1,881
2023-12-26	1,855	1,869	1,841	1,867	8,800	1,867
2023-12-25	1,850	1,861	1,824	1,852	11,700	1,852
2023-12-22	1,847	1,879	1,822	1,829	9,600	1,829
2023-12-21	1,866	1,867	1,801	1,825	22,000	1,825
2023-12-20	1,948	1,964	1,880	1,882	27,800	1,882
2023-12-19	1,970	1,978	1,936	1,938	15,500	1,938
2023-12-18	1,915	1,950	1,901	1,945	11,100	1,945
2023-12-15	1,937	1,949	1,924	1,938	8,700	1,938
2023-12-14	1,915	1,935	1,900	1,914	9,500	1,914
2023-12-13	1,902	1,931	1,890	1,904	14,600	1,904
2023-12-12	1,937	1,958	1,899	1,919	17,900	1,919
2023-12-11	1,895	1,935	1,883	1,921	15,700	1,921
2023-12-08	1,901	1,968	1,883	1,888	41,000	1,888
2023-12-07	1,819	1,910	1,814	1,902	38,100	1,902
2023-12-06	1,739	1,845	1,735	1,836	33,100	1,836
2023-12-05	1,760	1,760	1,728	1,735	17,700	1,735
2023-12-04	1,760	1,772	1,746	1,767	15,100	1,767
2023-12-01	1,782	1,782	1,759	1,770	7,300	1,770
2023-11-30	1,804	1,805	1,777	1,781	13,700	1,781
2023-11-29	1,805	1,820	1,793	1,808	10,100	1,808
2023-11-28	1,792	1,816	1,776	1,780	8,100	1,780
2023-11-27	1,850	1,851	1,799	1,799	12,400	1,799
2023-11-24	1,851	1,858	1,829	1,848	20,600	1,848
2023-11-22	1,784	1,848	1,783	1,811	17,600	1,811
2023-11-21	1,798	1,800	1,769	1,781	9,200	1,781
2023-11-20	1,797	1,849	1,795	1,795	20,700	1,795
2023-11-17	1,788	1,807	1,780	1,801	12,300	1,801
2023-11-16	1,765	1,814	1,736	1,803	24,300	1,803
2023-11-15	1,816	1,816	1,733	1,744	24,700	1,744
2023-11-14	1,790	1,790	1,755	1,756	13,700	1,756
2023-11-13	1,788	1,820	1,769	1,773	11,300	1,773
2023-11-10	1,787	1,803	1,756	1,797	15,600	1,797
2023-11-09	1,780	1,780	1,725	1,747	22,500	1,747
2023-11-08	1,821	1,821	1,717	1,754	42,300	1,754
2023-11-07	1,784	1,830	1,784	1,821	18,500	1,821
2023-11-06	1,803	1,840	1,762	1,773	60,600	1,773
2023-11-02	1,833	1,876	1,734	1,752	104,600	1,752
2023-11-01	1,561	1,849	1,536	1,812	268,200	1,812
2023-10-31	1,566	1,665	1,511	1,537	157,500	1,537
2023-10-30	1,572	1,609	1,528	1,530	64,900	1,530
2023-10-27	1,522	1,550	1,520	1,539	23,400	1,539
2023-10-26	1,562	1,568	1,507	1,522	34,400	1,522
2023-10-25	1,603	1,603	1,575	1,583	21,200	1,583
2023-10-24	1,538	1,565	1,507	1,563	32,200	1,563
2023-10-23	1,556	1,571	1,531	1,540	23,700	1,540
2023-10-20	1,622	1,622	1,592	1,593	16,700	1,593
2023-10-19	1,672	1,674	1,622	1,622	13,200	1,622
2023-10-18	1,627	1,681	1,627	1,674	17,900	1,674
2023-10-17	1,641	1,644	1,599	1,627	18,200	1,627
2023-10-16	1,617	1,650	1,596	1,606	18,100	1,606
2023-10-13	1,697	1,697	1,637	1,651	24,600	1,651
2023-10-12	1,684	1,691	1,657	1,691	25,200	1,691
2023-10-11	1,683	1,703	1,664	1,683	16,700	1,683
2023-10-10	1,650	1,686	1,647	1,677	28,300	1,677
2023-10-06	1,592	1,658	1,567	1,634	52,200	1,634
2023-10-05	1,565	1,594	1,547	1,552	21,100	1,552
2023-10-04	1,516	1,573	1,502	1,532	51,200	1,532
2023-10-03	1,670	1,675	1,593	1,596	43,800	1,596
2023-10-02	1,665	1,698	1,644	1,653	24,100	1,653
2023-09-29	1,637	1,669	1,631	1,648	31,800	1,648
2023-09-28	1,665	1,667	1,602	1,616	35,900	1,616
2023-09-27	1,707	1,718	1,645	1,666	27,200	1,666
2023-09-26	1,708	1,744	1,687	1,729	22,700	1,729
2023-09-25	1,666	1,710	1,660	1,700	24,400	1,700
2023-09-22	1,684	1,710	1,643	1,666	35,300	1,666
2023-09-21	1,663	1,751	1,659	1,721	35,100	1,721
2023-09-20	1,630	1,692	1,630	1,680	25,600	1,680
2023-09-19	1,658	1,665	1,610	1,647	31,300	1,647
2023-09-15	1,671	1,681	1,641	1,645	22,000	1,645
2023-09-14	1,648	1,705	1,638	1,671	37,700	1,671
2023-09-13	1,653	1,665	1,632	1,647	12,900	1,647
2023-09-12	1,649	1,687	1,624	1,644	20,400	1,644
2023-09-11	1,623	1,641	1,602	1,634	15,600	1,634
2023-09-08	1,659	1,672	1,621	1,621	24,500	1,621
2023-09-07	1,625	1,693	1,625	1,655	23,300	1,655
2023-09-06	1,679	1,680	1,623	1,655	34,700	1,655
2023-09-05	1,658	1,708	1,633	1,666	73,100	1,666
2023-09-04	1,600	1,735	1,568	1,698	363,500	1,698
2023-09-01	1,492	1,550	1,460	1,471	57,400	1,471
2023-08-31	1,398	1,489	1,389	1,489	68,700	1,489
2023-08-30	1,375	1,381	1,362	1,370	12,000	1,370
2023-08-29	1,388	1,398	1,368	1,368	12,600	1,368
2023-08-28	1,379	1,410	1,379	1,388	10,400	1,388
2023-08-25	1,369	1,391	1,358	1,379	18,200	1,379
2023-08-24	1,405	1,405	1,375	1,379	17,400	1,379
2023-08-23	1,435	1,435	1,398	1,405	14,200	1,405
2023-08-22	1,434	1,438	1,398	1,405	21,900	1,405
2023-08-21	1,399	1,455	1,395	1,423	37,000	1,423
2023-08-18	1,446	1,460	1,372	1,380	45,700	1,380
2023-08-17	1,350	1,440	1,350	1,422	108,900	1,422
2023-08-16	1,303	1,361	1,303	1,340	26,600	1,340
2023-08-15	1,296	1,322	1,270	1,303	28,300	1,303
2023-08-14	1,329	1,338	1,291	1,296	25,100	1,296
2023-08-10	1,293	1,340	1,260	1,336	30,000	1,336
2023-08-09	1,374	1,374	1,290	1,298	29,100	1,298
2023-08-08	1,321	1,376	1,313	1,357	38,800	1,357
2023-08-07	1,296	1,323	1,275	1,323	39,300	1,323
2023-08-04	1,237	1,289	1,235	1,283	49,300	1,283
2023-08-03	1,203	1,242	1,192	1,224	21,900	1,224
2023-08-02	1,219	1,220	1,192	1,208	24,800	1,208
2023-08-01	1,217	1,241	1,193	1,219	55,400	1,219
2023-07-31	1,191	1,223	1,174	1,218	111,200	1,218
2023-07-28	1,085	1,216	1,028	1,163	289,400	1,163
2023-07-27	1,078	1,087	1,062	1,085	12,600	1,085
2023-07-26	1,066	1,081	1,063	1,074	6,900	1,074
2023-07-25	1,100	1,100	1,068	1,072	20,900	1,072
2023-07-24	1,065	1,081	1,065	1,072	13,100	1,072
2023-07-21	1,045	1,054	1,043	1,048	4,700	1,048
2023-07-20	1,059	1,059	1,042	1,048	13,900	1,048
2023-07-19	1,062	1,065	1,042	1,059	13,200	1,059
2023-07-18	1,039	1,071	1,039	1,059	17,700	1,059
2023-07-14	1,054	1,055	1,028	1,040	19,600	1,040
2023-07-13	1,046	1,053	1,018	1,046	21,400	1,046
2023-07-12	1,049	1,058	1,045	1,046	9,000	1,046
2023-07-11	1,079	1,079	1,043	1,049	18,400	1,049
2023-07-10	1,066	1,076	1,058	1,060	12,300	1,060
2023-07-07	1,053	1,083	1,053	1,067	12,800	1,067
2023-07-06	1,089	1,091	1,062	1,071	13,300	1,071
2023-07-05	1,112	1,112	1,078	1,084	12,300	1,084
2023-07-04	1,084	1,105	1,075	1,093	13,500	1,093
2023-07-03	1,090	1,090	1,075	1,079	7,100	1,079
2023-06-30	1,072	1,079	1,062	1,072	7,900	1,072
2023-06-29	1,066	1,093	1,061	1,076	12,300	1,076
2023-06-28	1,071	1,087	1,052	1,066	9,000	1,066
2023-06-27	1,099	1,099	1,058	1,068	14,300	1,068
2023-06-26	1,093	1,098	1,070	1,082	14,300	1,082
2023-06-23	1,111	1,111	1,066	1,103	25,000	1,103
2023-06-22	1,135	1,135	1,092	1,092	18,200	1,092
2023-06-21	1,092	1,141	1,085	1,135	36,100	1,135
2023-06-20	1,101	1,109	1,094	1,103	12,000	1,103
2023-06-19	1,100	1,122	1,092	1,101	15,600	1,101
2023-06-16	1,097	1,115	1,091	1,095	14,000	1,095
2023-06-15	1,117	1,117	1,088	1,098	8,400	1,098
2023-06-14	1,113	1,126	1,090	1,117	18,000	1,117
2023-06-13	1,128	1,133	1,104	1,113	13,800	1,113
2023-06-12	1,121	1,131	1,093	1,125	30,400	1,125
2023-06-09	1,091	1,121	1,080	1,107	25,100	1,107
2023-06-08	1,107	1,107	1,081	1,082	12,000	1,082
2023-06-07	1,085	1,110	1,065	1,107	22,400	1,107
2023-06-06	1,085	1,088	1,065	1,065	5,700	1,065
2023-06-05	1,051	1,090	1,051	1,083	17,200	1,083
2023-06-02	1,049	1,064	1,045	1,050	11,800	1,050
2023-06-01	1,056	1,073	1,046	1,049	19,500	1,049
2023-05-31	1,108	1,108	1,052	1,056	27,600	1,056
2023-05-30	1,111	1,130	1,089	1,094	25,200	1,094
2023-05-29	1,110	1,129	1,090	1,111	18,200	1,111
2023-05-26	1,139	1,139	1,098	1,103	17,500	1,103
2023-05-25	1,118	1,140	1,091	1,132	22,400	1,132
2023-05-24	1,089	1,124	1,087	1,110	26,100	1,110
2023-05-23	1,115	1,115	1,073	1,089	29,000	1,089
2023-05-22	1,129	1,129	1,092	1,110	26,300	1,110
2023-05-19	1,100	1,128	1,075	1,125	30,300	1,125
2023-05-18	1,100	1,117	1,086	1,097	34,100	1,097
2023-05-17	1,050	1,135	1,047	1,090	50,100	1,090
2023-05-16	1,061	1,105	1,058	1,060	36,600	1,060
2023-05-15	1,022	1,101	1,022	1,101	43,500	1,101
2023-05-12	1,162	1,171	1,005	1,032	90,800	1,032
2023-05-11	1,126	1,135	1,112	1,134	18,400	1,134
2023-05-10	1,137	1,156	1,100	1,131	42,900	1,131
2023-05-09	1,183	1,215	1,157	1,165	35,900	1,165
2023-05-08	1,132	1,181	1,122	1,181	35,800	1,181
2023-05-02	1,131	1,165	1,101	1,132	60,300	1,132
2023-05-01	1,145	1,278	1,120	1,130	329,000	1,130
2023-04-28	1,155	1,177	1,115	1,119	127,700	1,119
2023-04-27	1,235	1,400	1,154	1,165	721,100	1,165
2023-04-26	1,003	1,257	1,003	1,180	898,500	1,180
2023-04-25	1,020	1,151	1,003	1,010	464,400	1,010
2023-04-24	1,188	1,240	997	1,010	947,800	1,010
2023-04-21	917	1,041	903	1,041	23,200	1,041
2023-04-20	903	904	891	891	4,900	891
2023-04-19	892	903	878	903	24,200	903
2023-04-18	880	887	879	886	5,300	886
2023-04-17	886	890	885	885	7,000	885
2023-04-14	894	894	875	878	12,000	878
2023-04-13	891	895	878	887	13,600	887
2023-04-12	930	950	893	899	41,400	899
2023-04-11	887	918	878	904	32,300	904
2023-04-10	842	899	842	878	24,200	878
2023-04-07	830	837	822	827	22,900	827
2023-04-06	863	870	840	840	7,400	840
2023-04-05	872	880	863	863	5,500	863
2023-04-04	905	905	872	872	24,000	872
2023-04-03	849	864	849	860	4,700	860
2023-03-31	861	867	853	854	6,100	854
2023-03-30	844	863	842	861	6,500	861
2023-03-29	873	878	865	869	5,300	869
2023-03-28	872	891	872	873	11,700	873
2023-03-27	878	883	872	883	5,200	883
2023-03-24	879	879	867	868	8,700	868
2023-03-23	870	879	863	870	5,100	870
2023-03-22	856	872	856	872	4,500	872
2023-03-20	875	875	854	854	8,500	854
2023-03-17	870	876	863	868	4,200	868
2023-03-16	867	876	857	870	6,200	870
2023-03-15	864	885	864	881	7,900	881
2023-03-14	889	889	859	864	27,300	864
2023-03-13	900	901	884	892	14,800	892
2023-03-10	913	920	913	913	5,300	913
2023-03-09	908	925	908	925	7,000	925
2023-03-08	905	913	905	910	4,300	910
2023-03-07	911	918	908	918	5,100	918
2023-03-06	924	924	910	911	9,600	911
2023-03-03	913	918	908	913	6,300	913
2023-03-02	922	925	917	917	5,100	917
2023-03-01	923	924	921	922	5,500	922
2023-02-28	915	929	915	925	6,700	925
2023-02-27	908	921	906	919	13,700	919
2023-02-24	897	915	897	908	10,600	908
2023-02-22	900	900	882	883	15,000	883
2023-02-21	913	916	900	903	11,300	903
2023-02-20	884	915	879	913	18,500	913
2023-02-17	865	885	860	883	15,600	883
2023-02-16	855	882	846	877	18,300	877
2023-02-15	842	850	841	843	3,000	843
2023-02-14	831	857	831	840	8,500	840
2023-02-13	845	845	832	832	5,000	832
2023-02-10	848	870	844	844	9,300	844
2023-02-09	843	860	842	854	7,300	854
2023-02-08	850	855	835	847	13,400	847
2023-02-07	849	853	843	844	6,500	844
2023-02-06	833	865	828	841	28,600	841
2023-02-03	840	854	831	831	18,200	831
2023-02-02	880	889	838	840	21,300	840
2023-02-01	835	871	823	869	44,500	869
2023-01-31	792	875	792	835	72,900	835
2023-01-30	805	811	787	790	21,500	790
2023-01-27	804	810	803	804	2,400	804
2023-01-26	810	810	801	806	4,100	806
2023-01-25	808	809	806	808	4,600	808
2023-01-24	797	809	792	808	4,900	808
2023-01-23	791	795	787	793	4,600	793
2023-01-20	776	786	776	785	3,500	785
2023-01-19	780	783	780	780	1,500	780
2023-01-18	785	789	778	785	1,700	785
2023-01-17	784	784	778	778	2,600	778
2023-01-16	778	785	778	780	1,700	780
2023-01-13	779	781	777	778	4,500	778
2023-01-12	786	786	777	779	3,500	779
2023-01-11	777	789	777	786	4,300	786
2023-01-10	778	781	772	772	2,300	772
2023-01-06	777	777	773	774	2,000	774
2023-01-05	780	780	775	777	1,700	777
2023-01-04	784	789	780	780	2,500	780

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