3004 神栄(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,030 | 1,030 | 1,020 | 1,020 | 45,000 | 10,200 |
| 1989-12-28 | 1,030 | 1,050 | 1,020 | 1,050 | 58,000 | 10,500 |
| 1989-12-27 | 1,040 | 1,060 | 1,010 | 1,060 | 104,000 | 10,600 |
| 1989-12-26 | 1,030 | 1,040 | 1,030 | 1,040 | 42,000 | 10,400 |
| 1989-12-25 | 1,050 | 1,080 | 1,030 | 1,040 | 60,000 | 10,400 |
| 1989-12-22 | 1,060 | 1,080 | 1,050 | 1,050 | 59,000 | 10,500 |
| 1989-12-21 | 1,090 | 1,100 | 1,070 | 1,080 | 88,000 | 10,800 |
| 1989-12-20 | 1,100 | 1,110 | 1,010 | 1,080 | 232,000 | 10,800 |
| 1989-12-19 | 1,070 | 1,080 | 1,040 | 1,040 | 103,000 | 10,400 |
| 1989-12-18 | 1,130 | 1,130 | 1,080 | 1,080 | 125,000 | 10,800 |
| 1989-12-15 | 1,080 | 1,110 | 1,070 | 1,110 | 220,000 | 11,100 |
| 1989-12-14 | 1,050 | 1,070 | 1,050 | 1,070 | 97,000 | 10,700 |
| 1989-12-13 | 1,030 | 1,030 | 1,020 | 1,030 | 36,000 | 10,300 |
| 1989-12-11 | 1,040 | 1,040 | 1,030 | 1,040 | 34,000 | 10,400 |
| 1989-12-08 | 1,040 | 1,040 | 1,020 | 1,040 | 53,000 | 10,400 |
| 1989-12-07 | 1,050 | 1,060 | 1,040 | 1,050 | 28,000 | 10,500 |
| 1989-12-06 | 1,070 | 1,070 | 1,050 | 1,050 | 48,000 | 10,500 |
| 1989-12-05 | 1,020 | 1,060 | 1,010 | 1,060 | 96,000 | 10,600 |
| 1989-12-04 | 1,010 | 1,020 | 1,010 | 1,020 | 89,000 | 10,200 |
| 1989-12-01 | 1,000 | 1,020 | 997 | 1,020 | 79,000 | 10,200 |
| 1989-11-30 | 1,000 | 1,000 | 990 | 994 | 124,000 | 9,940 |
| 1989-11-29 | 1,010 | 1,020 | 1,000 | 1,010 | 47,000 | 10,100 |
| 1989-11-28 | 1,010 | 1,020 | 1,010 | 1,010 | 63,000 | 10,100 |
| 1989-11-27 | 1,010 | 1,020 | 1,010 | 1,020 | 26,000 | 10,200 |
| 1989-11-24 | 1,020 | 1,030 | 1,010 | 1,010 | 77,000 | 10,100 |
| 1989-11-22 | 1,030 | 1,040 | 1,020 | 1,040 | 96,000 | 10,400 |
| 1989-11-21 | 1,040 | 1,050 | 1,030 | 1,030 | 74,000 | 10,300 |
| 1989-11-20 | 1,040 | 1,060 | 1,030 | 1,040 | 49,000 | 10,400 |
| 1989-11-17 | 1,040 | 1,060 | 1,040 | 1,060 | 80,000 | 10,600 |
| 1989-11-16 | 1,040 | 1,050 | 1,030 | 1,040 | 77,000 | 10,400 |
| 1989-11-15 | 1,040 | 1,050 | 1,030 | 1,030 | 159,000 | 10,300 |
| 1989-11-14 | 1,080 | 1,100 | 1,030 | 1,030 | 164,000 | 10,300 |
| 1989-11-13 | 1,030 | 1,100 | 1,030 | 1,100 | 203,000 | 11,000 |
| 1989-11-10 | 1,060 | 1,070 | 1,030 | 1,030 | 203,000 | 10,300 |
| 1989-11-09 | 1,070 | 1,090 | 1,060 | 1,070 | 191,000 | 10,700 |
| 1989-11-08 | 1,150 | 1,150 | 1,090 | 1,090 | 434,000 | 10,900 |
| 1989-11-07 | 1,180 | 1,220 | 1,150 | 1,150 | 1,223,000 | 11,500 |
| 1989-11-06 | 1,140 | 1,180 | 1,130 | 1,170 | 982,000 | 11,700 |
| 1989-11-02 | 1,090 | 1,110 | 1,070 | 1,100 | 916,000 | 11,000 |
| 1989-11-01 | 1,010 | 1,070 | 1,010 | 1,070 | 364,000 | 10,700 |
| 1989-10-31 | 1,030 | 1,040 | 1,000 | 1,010 | 170,000 | 10,100 |
| 1989-10-30 | 1,060 | 1,060 | 1,030 | 1,050 | 239,000 | 10,500 |
| 1989-10-27 | 1,030 | 1,080 | 1,020 | 1,050 | 849,000 | 10,500 |
| 1989-10-26 | 1,020 | 1,050 | 1,010 | 1,010 | 853,000 | 10,100 |
| 1989-10-25 | 984 | 1,020 | 980 | 1,000 | 478,000 | 10,000 |
| 1989-10-24 | 975 | 985 | 969 | 976 | 205,000 | 9,760 |
| 1989-10-23 | 947 | 978 | 947 | 969 | 63,000 | 9,690 |
| 1989-10-20 | 969 | 969 | 938 | 945 | 66,000 | 9,450 |
| 1989-10-19 | 957 | 980 | 956 | 970 | 92,000 | 9,700 |
| 1989-10-18 | 933 | 969 | 933 | 951 | 104,000 | 9,510 |
| 1989-10-17 | 930 | 950 | 930 | 930 | 27,000 | 9,300 |
| 1989-10-16 | 913 | 923 | 900 | 902 | 48,000 | 9,020 |
| 1989-10-13 | 950 | 958 | 926 | 933 | 83,000 | 9,330 |
| 1989-10-12 | 947 | 947 | 920 | 920 | 50,000 | 9,200 |
| 1989-10-11 | 980 | 985 | 950 | 967 | 77,000 | 9,670 |
| 1989-10-09 | 990 | 990 | 981 | 990 | 95,000 | 9,900 |
| 1989-10-06 | 980 | 1,000 | 980 | 990 | 209,000 | 9,900 |
| 1989-10-05 | 950 | 1,030 | 949 | 1,020 | 948,000 | 10,200 |
| 1989-10-04 | 949 | 950 | 940 | 940 | 114,000 | 9,400 |
| 1989-10-03 | 968 | 970 | 947 | 951 | 202,000 | 9,510 |
| 1989-10-02 | 946 | 980 | 946 | 967 | 465,000 | 9,670 |
| 1989-09-29 | 915 | 916 | 899 | 906 | 243,000 | 9,060 |
| 1989-09-28 | 870 | 920 | 860 | 913 | 297,000 | 9,130 |
| 1989-09-27 | 860 | 880 | 855 | 875 | 23,000 | 8,750 |
| 1989-09-26 | 853 | 855 | 851 | 855 | 16,000 | 8,550 |
| 1989-09-25 | 861 | 861 | 853 | 853 | 37,000 | 8,530 |
| 1989-09-22 | 880 | 880 | 860 | 860 | 35,000 | 8,600 |
| 1989-09-21 | 861 | 880 | 861 | 880 | 83,000 | 8,800 |
| 1989-09-20 | 870 | 880 | 860 | 860 | 32,000 | 8,600 |
| 1989-09-19 | 875 | 876 | 860 | 875 | 33,000 | 8,750 |
| 1989-09-18 | 878 | 890 | 875 | 875 | 65,000 | 8,750 |
| 1989-09-14 | 862 | 878 | 860 | 878 | 31,000 | 8,780 |
| 1989-09-13 | 856 | 870 | 856 | 870 | 21,000 | 8,700 |
| 1989-09-12 | 861 | 862 | 855 | 855 | 11,000 | 8,550 |
| 1989-09-11 | 859 | 859 | 855 | 859 | 8,000 | 8,590 |
| 1989-09-08 | 865 | 865 | 860 | 860 | 9,000 | 8,600 |
| 1989-09-07 | 877 | 880 | 862 | 875 | 24,000 | 8,750 |
| 1989-09-06 | 870 | 879 | 855 | 879 | 27,000 | 8,790 |
| 1989-09-05 | 879 | 880 | 870 | 870 | 16,000 | 8,700 |
| 1989-09-04 | 870 | 880 | 870 | 870 | 22,000 | 8,700 |
| 1989-09-01 | 856 | 873 | 856 | 873 | 21,000 | 8,730 |
| 1989-08-31 | 864 | 873 | 850 | 873 | 32,000 | 8,730 |
| 1989-08-30 | 872 | 882 | 872 | 873 | 25,000 | 8,730 |
| 1989-08-29 | 891 | 891 | 870 | 885 | 40,000 | 8,850 |
| 1989-08-28 | 900 | 904 | 891 | 895 | 88,000 | 8,950 |
| 1989-08-25 | 889 | 898 | 881 | 893 | 222,000 | 8,930 |
| 1989-08-24 | 889 | 889 | 880 | 887 | 256,000 | 8,870 |
| 1989-08-23 | 842 | 891 | 842 | 890 | 257,000 | 8,900 |
| 1989-08-22 | 825 | 832 | 823 | 832 | 35,000 | 8,320 |
| 1989-08-21 | 830 | 830 | 822 | 822 | 7,000 | 8,220 |
| 1989-08-18 | 830 | 831 | 820 | 820 | 10,000 | 8,200 |
| 1989-08-17 | 832 | 832 | 830 | 830 | 7,000 | 8,300 |
| 1989-08-16 | 831 | 832 | 830 | 832 | 14,000 | 8,320 |
| 1989-08-15 | 819 | 829 | 819 | 827 | 18,000 | 8,270 |
| 1989-08-14 | 820 | 820 | 811 | 815 | 7,000 | 8,150 |
| 1989-08-11 | 821 | 832 | 820 | 820 | 10,000 | 8,200 |
| 1989-08-10 | 841 | 841 | 830 | 840 | 8,000 | 8,400 |
| 1989-08-09 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 1989-08-08 | 850 | 850 | 840 | 840 | 20,000 | 8,400 |
| 1989-08-07 | 852 | 852 | 850 | 850 | 13,000 | 8,500 |
| 1989-08-04 | 854 | 859 | 850 | 852 | 25,000 | 8,520 |
| 1989-08-03 | 845 | 855 | 845 | 855 | 32,000 | 8,550 |
| 1989-08-02 | 857 | 857 | 845 | 845 | 26,000 | 8,450 |
| 1989-08-01 | 859 | 859 | 858 | 858 | 60,000 | 8,580 |
| 1989-07-31 | 850 | 860 | 850 | 860 | 76,000 | 8,600 |
| 1989-07-28 | 843 | 850 | 835 | 850 | 16,000 | 8,500 |
| 1989-07-27 | 848 | 850 | 830 | 845 | 20,000 | 8,450 |
| 1989-07-26 | 830 | 848 | 820 | 848 | 13,000 | 8,480 |
| 1989-07-25 | 815 | 830 | 812 | 830 | 13,000 | 8,300 |
| 1989-07-24 | 810 | 818 | 810 | 810 | 8,000 | 8,100 |
| 1989-07-21 | 820 | 821 | 811 | 821 | 15,000 | 8,210 |
| 1989-07-20 | 832 | 832 | 820 | 820 | 12,000 | 8,200 |
| 1989-07-19 | 812 | 812 | 812 | 812 | 2,000 | 8,120 |
| 1989-07-18 | 810 | 812 | 810 | 812 | 5,000 | 8,120 |
| 1989-07-17 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1989-07-14 | 806 | 838 | 806 | 838 | 11,000 | 8,380 |
| 1989-07-13 | 830 | 830 | 803 | 803 | 15,000 | 8,030 |
| 1989-07-12 | 840 | 845 | 835 | 845 | 13,000 | 8,450 |
| 1989-07-11 | 835 | 849 | 835 | 835 | 17,000 | 8,350 |
| 1989-07-10 | 835 | 849 | 825 | 825 | 15,000 | 8,250 |
| 1989-07-07 | 850 | 850 | 840 | 845 | 19,000 | 8,450 |
| 1989-07-06 | 851 | 852 | 845 | 845 | 42,000 | 8,450 |
| 1989-07-05 | 831 | 831 | 831 | 831 | 5,000 | 8,310 |
| 1989-07-04 | 810 | 811 | 810 | 811 | 8,000 | 8,110 |
| 1989-07-03 | 800 | 810 | 800 | 810 | 17,000 | 8,100 |
| 1989-06-30 | 802 | 820 | 799 | 810 | 34,000 | 8,100 |
| 1989-06-29 | 820 | 820 | 810 | 810 | 4,000 | 8,100 |
| 1989-06-28 | 810 | 810 | 801 | 810 | 18,000 | 8,100 |
| 1989-06-27 | 810 | 813 | 810 | 810 | 16,000 | 8,100 |
| 1989-06-26 | 820 | 825 | 810 | 820 | 24,000 | 8,200 |
| 1989-06-23 | 840 | 840 | 830 | 830 | 28,000 | 8,300 |
| 1989-06-22 | 850 | 855 | 846 | 850 | 48,000 | 8,500 |
| 1989-06-21 | 855 | 860 | 855 | 860 | 32,000 | 8,600 |
| 1989-06-20 | 853 | 863 | 850 | 855 | 40,000 | 8,550 |
| 1989-06-19 | 842 | 870 | 842 | 853 | 33,000 | 8,530 |
| 1989-06-16 | 821 | 840 | 820 | 840 | 21,000 | 8,400 |
| 1989-06-15 | 830 | 840 | 825 | 825 | 18,000 | 8,250 |
| 1989-06-14 | 829 | 830 | 821 | 830 | 24,000 | 8,300 |
| 1989-06-13 | 844 | 844 | 829 | 830 | 14,000 | 8,300 |
| 1989-06-12 | 836 | 847 | 834 | 834 | 16,000 | 8,340 |
| 1989-06-09 | 878 | 879 | 851 | 852 | 48,000 | 8,520 |
| 1989-06-08 | 879 | 880 | 879 | 879 | 68,000 | 8,790 |
| 1989-06-07 | 831 | 833 | 825 | 831 | 34,000 | 8,310 |
| 1989-06-06 | 828 | 828 | 820 | 825 | 12,000 | 8,250 |
| 1989-06-05 | 866 | 866 | 858 | 858 | 12,000 | 8,580 |
| 1989-06-02 | 876 | 876 | 860 | 860 | 30,000 | 8,600 |
| 1989-06-01 | 875 | 880 | 870 | 875 | 65,000 | 8,750 |
| 1989-05-31 | 860 | 870 | 857 | 870 | 33,000 | 8,700 |
| 1989-05-30 | 870 | 870 | 861 | 870 | 23,000 | 8,700 |
| 1989-05-29 | 856 | 870 | 855 | 870 | 34,000 | 8,700 |
| 1989-05-26 | 860 | 860 | 856 | 858 | 18,000 | 8,580 |
| 1989-05-25 | 851 | 875 | 850 | 867 | 17,000 | 8,670 |
| 1989-05-24 | 845 | 855 | 845 | 851 | 25,000 | 8,510 |
| 1989-05-23 | 865 | 865 | 846 | 855 | 38,000 | 8,550 |
| 1989-05-22 | 870 | 875 | 867 | 871 | 28,000 | 8,710 |
| 1989-05-19 | 875 | 875 | 866 | 870 | 24,000 | 8,700 |
| 1989-05-18 | 884 | 884 | 866 | 866 | 23,000 | 8,660 |
| 1989-05-17 | 845 | 885 | 842 | 885 | 105,000 | 8,850 |
| 1989-05-16 | 841 | 850 | 841 | 845 | 21,000 | 8,450 |
| 1989-05-15 | 855 | 855 | 850 | 850 | 19,000 | 8,500 |
| 1989-05-12 | 855 | 862 | 855 | 855 | 41,000 | 8,550 |
| 1989-05-11 | 855 | 855 | 850 | 854 | 25,000 | 8,540 |
| 1989-05-10 | 852 | 862 | 852 | 860 | 18,000 | 8,600 |
| 1989-05-09 | 870 | 879 | 861 | 862 | 65,000 | 8,620 |
| 1989-05-08 | 885 | 885 | 871 | 879 | 71,000 | 8,790 |
| 1989-05-02 | 875 | 888 | 872 | 875 | 279,000 | 8,750 |
| 1989-05-01 | 848 | 867 | 840 | 865 | 98,000 | 8,650 |
| 1989-04-28 | 844 | 845 | 836 | 845 | 64,000 | 8,450 |
| 1989-04-27 | 807 | 850 | 802 | 845 | 167,000 | 8,450 |
| 1989-04-26 | 815 | 815 | 800 | 810 | 32,000 | 8,100 |
| 1989-04-25 | 801 | 810 | 801 | 810 | 44,000 | 8,100 |
| 1989-04-24 | 820 | 820 | 800 | 800 | 44,000 | 8,000 |
| 1989-04-21 | 825 | 825 | 810 | 810 | 17,000 | 8,100 |
| 1989-04-20 | 820 | 820 | 800 | 810 | 23,000 | 8,100 |
| 1989-04-19 | 791 | 820 | 791 | 820 | 28,000 | 8,200 |
| 1989-04-18 | 816 | 820 | 800 | 820 | 28,000 | 8,200 |
| 1989-04-17 | 820 | 829 | 815 | 815 | 12,000 | 8,150 |
| 1989-04-14 | 820 | 820 | 810 | 810 | 10,000 | 8,100 |
| 1989-04-13 | 833 | 833 | 820 | 820 | 30,000 | 8,200 |
| 1989-04-12 | 829 | 839 | 820 | 820 | 54,000 | 8,200 |
| 1989-04-11 | 825 | 830 | 801 | 830 | 26,000 | 8,300 |
| 1989-04-10 | 801 | 802 | 795 | 795 | 23,000 | 7,950 |
| 1989-04-07 | 801 | 820 | 800 | 820 | 24,000 | 8,200 |
| 1989-04-06 | 840 | 840 | 800 | 800 | 31,000 | 8,000 |
| 1989-04-05 | 845 | 850 | 840 | 840 | 38,000 | 8,400 |
| 1989-04-04 | 820 | 845 | 820 | 840 | 29,000 | 8,400 |
| 1989-04-03 | 800 | 810 | 795 | 810 | 21,000 | 8,100 |
| 1989-03-31 | 800 | 800 | 790 | 790 | 12,000 | 7,900 |
| 1989-03-30 | 800 | 800 | 790 | 790 | 11,000 | 7,900 |
| 1989-03-29 | 775 | 798 | 770 | 798 | 14,000 | 7,980 |
| 1989-03-28 | 760 | 780 | 755 | 768 | 13,000 | 7,680 |
| 1989-03-27 | 755 | 775 | 755 | 775 | 105,000 | 7,750 |
| 1989-03-24 | 759 | 759 | 750 | 755 | 48,000 | 7,550 |
| 1989-03-23 | 768 | 770 | 760 | 760 | 16,000 | 7,600 |
| 1989-03-22 | 780 | 780 | 760 | 770 | 32,000 | 7,700 |
| 1989-03-20 | 800 | 800 | 780 | 780 | 15,000 | 7,800 |
| 1989-03-17 | 787 | 788 | 780 | 788 | 35,000 | 7,880 |
| 1989-03-16 | 790 | 790 | 780 | 790 | 21,000 | 7,900 |
| 1989-03-15 | 791 | 791 | 790 | 790 | 18,000 | 7,900 |
| 1989-03-14 | 795 | 795 | 791 | 791 | 26,000 | 7,910 |
| 1989-03-13 | 800 | 800 | 795 | 800 | 35,000 | 8,000 |
| 1989-03-10 | 773 | 777 | 770 | 770 | 40,000 | 7,700 |
| 1989-03-09 | 774 | 774 | 770 | 770 | 52,000 | 7,700 |
| 1989-03-08 | 791 | 791 | 770 | 770 | 35,000 | 7,700 |
| 1989-03-07 | 791 | 791 | 785 | 785 | 30,000 | 7,850 |
| 1989-03-06 | 800 | 802 | 791 | 791 | 39,000 | 7,910 |
| 1989-03-03 | 805 | 805 | 795 | 802 | 38,000 | 8,020 |
| 1989-03-02 | 811 | 811 | 800 | 805 | 16,000 | 8,050 |
| 1989-03-01 | 795 | 811 | 795 | 805 | 39,000 | 8,050 |
| 1989-02-28 | 800 | 805 | 795 | 795 | 72,000 | 7,950 |
| 1989-02-27 | 810 | 810 | 790 | 790 | 35,000 | 7,900 |
| 1989-02-23 | 802 | 810 | 799 | 810 | 62,000 | 8,100 |
| 1989-02-22 | 815 | 820 | 801 | 802 | 87,000 | 8,020 |
| 1989-02-21 | 820 | 820 | 810 | 810 | 40,000 | 8,100 |
| 1989-02-20 | 834 | 835 | 810 | 810 | 37,000 | 8,100 |
| 1989-02-17 | 816 | 829 | 816 | 828 | 16,000 | 8,280 |
| 1989-02-16 | 814 | 815 | 810 | 815 | 20,000 | 8,150 |
| 1989-02-15 | 801 | 810 | 801 | 805 | 58,000 | 8,050 |
| 1989-02-14 | 820 | 820 | 801 | 801 | 38,000 | 8,010 |
| 1989-02-13 | 829 | 829 | 820 | 820 | 88,000 | 8,200 |
| 1989-02-10 | 830 | 831 | 826 | 828 | 73,000 | 8,280 |
| 1989-02-09 | 840 | 840 | 830 | 830 | 59,000 | 8,300 |
| 1989-02-08 | 826 | 849 | 826 | 840 | 74,000 | 8,400 |
| 1989-02-07 | 869 | 873 | 820 | 821 | 121,000 | 8,210 |
| 1989-02-06 | 860 | 880 | 851 | 867 | 101,000 | 8,670 |
| 1989-02-03 | 919 | 920 | 870 | 900 | 315,000 | 9,000 |
| 1989-02-02 | 879 | 919 | 871 | 918 | 733,000 | 9,180 |
| 1989-02-01 | 850 | 865 | 845 | 865 | 224,000 | 8,650 |
| 1989-01-31 | 826 | 845 | 825 | 836 | 253,000 | 8,360 |
| 1989-01-30 | 809 | 829 | 801 | 821 | 192,000 | 8,210 |
| 1989-01-28 | 800 | 809 | 798 | 809 | 79,000 | 8,090 |
| 1989-01-27 | 799 | 800 | 797 | 800 | 91,000 | 8,000 |
| 1989-01-26 | 803 | 803 | 796 | 796 | 82,000 | 7,960 |
| 1989-01-25 | 804 | 804 | 785 | 800 | 123,000 | 8,000 |
| 1989-01-24 | 787 | 790 | 760 | 784 | 125,000 | 7,840 |
| 1989-01-23 | 772 | 780 | 772 | 775 | 35,000 | 7,750 |
| 1989-01-20 | 786 | 789 | 770 | 772 | 52,000 | 7,720 |
| 1989-01-19 | 792 | 795 | 775 | 789 | 65,000 | 7,890 |
| 1989-01-18 | 776 | 785 | 774 | 785 | 104,000 | 7,850 |
| 1989-01-17 | 779 | 780 | 770 | 772 | 91,000 | 7,720 |
| 1989-01-13 | 779 | 779 | 740 | 740 | 105,000 | 7,400 |
| 1989-01-12 | 734 | 777 | 734 | 777 | 168,000 | 7,770 |
| 1989-01-11 | 735 | 737 | 729 | 732 | 130,000 | 7,320 |
| 1989-01-10 | 731 | 735 | 724 | 727 | 163,000 | 7,270 |
| 1989-01-09 | 726 | 735 | 718 | 725 | 45,000 | 7,250 |
| 1989-01-06 | 705 | 716 | 705 | 716 | 25,000 | 7,160 |
| 1989-01-05 | 732 | 733 | 710 | 718 | 51,000 | 7,180 |
| 1989-01-04 | 715 | 715 | 701 | 701 | 62,000 | 7,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
