3004 神栄(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 1990-12-27 | 550 | 550 | 540 | 540 | 38,000 | 5,400 |
| 1990-12-26 | 530 | 550 | 510 | 550 | 82,000 | 5,500 |
| 1990-12-25 | 542 | 542 | 530 | 530 | 28,000 | 5,300 |
| 1990-12-21 | 539 | 539 | 511 | 539 | 34,000 | 5,390 |
| 1990-12-20 | 555 | 572 | 546 | 554 | 191,000 | 5,540 |
| 1990-12-19 | 525 | 551 | 518 | 545 | 197,000 | 5,450 |
| 1990-12-18 | 525 | 525 | 506 | 516 | 9,000 | 5,160 |
| 1990-12-17 | 525 | 535 | 525 | 534 | 11,000 | 5,340 |
| 1990-12-14 | 506 | 526 | 506 | 522 | 41,000 | 5,220 |
| 1990-12-13 | 524 | 551 | 524 | 540 | 45,000 | 5,400 |
| 1990-12-12 | 500 | 514 | 500 | 514 | 53,000 | 5,140 |
| 1990-12-11 | 515 | 515 | 510 | 510 | 19,000 | 5,100 |
| 1990-12-10 | 516 | 516 | 510 | 515 | 18,000 | 5,150 |
| 1990-12-07 | 485 | 485 | 485 | 485 | 22,000 | 4,850 |
| 1990-12-06 | 465 | 470 | 465 | 468 | 37,000 | 4,680 |
| 1990-12-05 | 475 | 475 | 470 | 470 | 13,000 | 4,700 |
| 1990-12-04 | 501 | 501 | 500 | 500 | 6,000 | 5,000 |
| 1990-12-03 | 515 | 516 | 515 | 516 | 24,000 | 5,160 |
| 1990-11-30 | 526 | 526 | 500 | 515 | 15,000 | 5,150 |
| 1990-11-29 | 536 | 536 | 536 | 536 | 7,000 | 5,360 |
| 1990-11-28 | 582 | 583 | 555 | 556 | 31,000 | 5,560 |
| 1990-11-27 | 574 | 574 | 573 | 573 | 12,000 | 5,730 |
| 1990-11-26 | 562 | 562 | 562 | 562 | 5,000 | 5,620 |
| 1990-11-22 | 555 | 555 | 549 | 551 | 17,000 | 5,510 |
| 1990-11-20 | 583 | 583 | 570 | 583 | 20,000 | 5,830 |
| 1990-11-19 | 600 | 600 | 580 | 584 | 16,000 | 5,840 |
| 1990-11-14 | 644 | 644 | 633 | 640 | 26,000 | 6,400 |
| 1990-11-13 | 639 | 644 | 639 | 640 | 16,000 | 6,400 |
| 1990-11-09 | 640 | 640 | 640 | 640 | 26,000 | 6,400 |
| 1990-11-06 | 715 | 715 | 682 | 690 | 80,000 | 6,900 |
| 1990-11-05 | 655 | 739 | 655 | 732 | 255,000 | 7,320 |
| 1990-11-02 | 591 | 650 | 590 | 648 | 77,000 | 6,480 |
| 1990-11-01 | 640 | 640 | 590 | 590 | 19,000 | 5,900 |
| 1990-10-31 | 630 | 635 | 620 | 630 | 34,000 | 6,300 |
| 1990-10-30 | 611 | 640 | 611 | 630 | 43,000 | 6,300 |
| 1990-10-29 | 624 | 625 | 620 | 625 | 17,000 | 6,250 |
| 1990-10-26 | 626 | 630 | 625 | 625 | 17,000 | 6,250 |
| 1990-10-25 | 586 | 620 | 586 | 620 | 25,000 | 6,200 |
| 1990-10-24 | 590 | 590 | 573 | 589 | 29,000 | 5,890 |
| 1990-10-23 | 580 | 595 | 580 | 593 | 19,000 | 5,930 |
| 1990-10-22 | 590 | 595 | 573 | 573 | 46,000 | 5,730 |
| 1990-10-19 | 576 | 598 | 574 | 590 | 47,000 | 5,900 |
| 1990-10-18 | 570 | 573 | 570 | 573 | 12,000 | 5,730 |
| 1990-10-17 | 579 | 580 | 560 | 560 | 6,000 | 5,600 |
| 1990-10-16 | 599 | 599 | 599 | 599 | 18,000 | 5,990 |
| 1990-10-15 | 570 | 570 | 546 | 546 | 6,000 | 5,460 |
| 1990-10-12 | 581 | 581 | 581 | 581 | 20,000 | 5,810 |
| 1990-10-11 | 600 | 600 | 570 | 570 | 18,000 | 5,700 |
| 1990-10-09 | 585 | 585 | 585 | 585 | 20,000 | 5,850 |
| 1990-10-08 | 533 | 555 | 533 | 555 | 7,000 | 5,550 |
| 1990-10-05 | 510 | 543 | 500 | 543 | 19,000 | 5,430 |
| 1990-10-04 | 501 | 520 | 500 | 510 | 10,000 | 5,100 |
| 1990-10-03 | 491 | 491 | 491 | 491 | 5,000 | 4,910 |
| 1990-10-02 | 470 | 490 | 470 | 485 | 51,000 | 4,850 |
| 1990-10-01 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 1990-09-28 | 490 | 493 | 490 | 490 | 18,000 | 4,900 |
| 1990-09-27 | 500 | 500 | 485 | 495 | 23,000 | 4,950 |
| 1990-09-26 | 542 | 543 | 505 | 519 | 39,000 | 5,190 |
| 1990-09-25 | 571 | 575 | 540 | 540 | 23,000 | 5,400 |
| 1990-09-21 | 600 | 600 | 580 | 580 | 16,000 | 5,800 |
| 1990-09-20 | 610 | 610 | 600 | 601 | 23,000 | 6,010 |
| 1990-09-19 | 610 | 611 | 605 | 610 | 23,000 | 6,100 |
| 1990-09-18 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
| 1990-09-17 | 662 | 663 | 644 | 644 | 20,000 | 6,440 |
| 1990-09-14 | 666 | 666 | 655 | 655 | 18,000 | 6,550 |
| 1990-09-13 | 661 | 661 | 661 | 661 | 9,000 | 6,610 |
| 1990-09-12 | 630 | 640 | 611 | 611 | 24,000 | 6,110 |
| 1990-09-11 | 630 | 630 | 618 | 630 | 25,000 | 6,300 |
| 1990-09-07 | 600 | 600 | 570 | 571 | 52,000 | 5,710 |
| 1990-09-06 | 610 | 620 | 600 | 600 | 41,000 | 6,000 |
| 1990-09-05 | 660 | 660 | 600 | 600 | 32,000 | 6,000 |
| 1990-09-04 | 670 | 670 | 660 | 660 | 12,000 | 6,600 |
| 1990-09-03 | 709 | 709 | 690 | 690 | 10,000 | 6,900 |
| 1990-08-31 | 661 | 699 | 660 | 699 | 39,000 | 6,990 |
| 1990-08-30 | 670 | 670 | 660 | 660 | 18,000 | 6,600 |
| 1990-08-29 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1990-08-28 | 675 | 680 | 670 | 670 | 26,000 | 6,700 |
| 1990-08-27 | 631 | 665 | 631 | 650 | 24,000 | 6,500 |
| 1990-08-24 | 679 | 686 | 679 | 685 | 25,000 | 6,850 |
| 1990-08-23 | 739 | 739 | 739 | 739 | 8,000 | 7,390 |
| 1990-08-22 | 767 | 767 | 729 | 739 | 21,000 | 7,390 |
| 1990-08-21 | 750 | 753 | 749 | 752 | 16,000 | 7,520 |
| 1990-08-20 | 751 | 751 | 745 | 745 | 19,000 | 7,450 |
| 1990-08-17 | 770 | 770 | 751 | 751 | 26,000 | 7,510 |
| 1990-08-16 | 790 | 790 | 770 | 780 | 61,000 | 7,800 |
| 1990-08-15 | 760 | 780 | 760 | 780 | 14,000 | 7,800 |
| 1990-08-14 | 766 | 770 | 750 | 760 | 19,000 | 7,600 |
| 1990-08-13 | 780 | 780 | 776 | 776 | 35,000 | 7,760 |
| 1990-08-10 | 780 | 781 | 761 | 761 | 98,000 | 7,610 |
| 1990-08-09 | 770 | 785 | 770 | 781 | 41,000 | 7,810 |
| 1990-08-08 | 750 | 780 | 750 | 780 | 42,000 | 7,800 |
| 1990-08-07 | 751 | 765 | 751 | 760 | 72,000 | 7,600 |
| 1990-08-06 | 871 | 871 | 801 | 801 | 43,000 | 8,010 |
| 1990-08-03 | 901 | 902 | 881 | 882 | 24,000 | 8,820 |
| 1990-08-02 | 910 | 925 | 906 | 906 | 58,000 | 9,060 |
| 1990-08-01 | 910 | 939 | 910 | 920 | 45,000 | 9,200 |
| 1990-07-31 | 925 | 925 | 912 | 912 | 29,000 | 9,120 |
| 1990-07-30 | 949 | 957 | 935 | 935 | 154,000 | 9,350 |
| 1990-07-27 | 900 | 940 | 887 | 939 | 126,000 | 9,390 |
| 1990-07-26 | 891 | 900 | 888 | 900 | 20,000 | 9,000 |
| 1990-07-25 | 886 | 900 | 886 | 900 | 26,000 | 9,000 |
| 1990-07-24 | 886 | 900 | 880 | 885 | 59,000 | 8,850 |
| 1990-07-23 | 935 | 940 | 900 | 900 | 61,000 | 9,000 |
| 1990-07-20 | 946 | 946 | 920 | 925 | 104,000 | 9,250 |
| 1990-07-19 | 902 | 949 | 902 | 936 | 228,000 | 9,360 |
| 1990-07-18 | 882 | 901 | 882 | 901 | 55,000 | 9,010 |
| 1990-07-17 | 905 | 905 | 890 | 901 | 68,000 | 9,010 |
| 1990-07-16 | 901 | 910 | 899 | 899 | 188,000 | 8,990 |
| 1990-07-13 | 864 | 880 | 863 | 880 | 21,000 | 8,800 |
| 1990-07-12 | 880 | 889 | 863 | 863 | 49,000 | 8,630 |
| 1990-07-11 | 870 | 880 | 863 | 880 | 113,000 | 8,800 |
| 1990-07-10 | 890 | 890 | 861 | 863 | 54,000 | 8,630 |
| 1990-07-09 | 899 | 909 | 880 | 895 | 179,000 | 8,950 |
| 1990-07-06 | 841 | 895 | 841 | 887 | 250,000 | 8,870 |
| 1990-07-05 | 801 | 840 | 800 | 839 | 85,000 | 8,390 |
| 1990-07-04 | 780 | 805 | 780 | 796 | 32,000 | 7,960 |
| 1990-07-03 | 761 | 780 | 758 | 780 | 32,000 | 7,800 |
| 1990-07-02 | 770 | 771 | 751 | 761 | 26,000 | 7,610 |
| 1990-06-29 | 761 | 765 | 761 | 765 | 23,000 | 7,650 |
| 1990-06-28 | 764 | 780 | 764 | 771 | 27,000 | 7,710 |
| 1990-06-27 | 766 | 770 | 760 | 762 | 31,000 | 7,620 |
| 1990-06-26 | 751 | 780 | 750 | 761 | 46,000 | 7,610 |
| 1990-06-25 | 779 | 779 | 770 | 770 | 24,000 | 7,700 |
| 1990-06-22 | 782 | 782 | 780 | 780 | 29,000 | 7,800 |
| 1990-06-21 | 785 | 785 | 781 | 781 | 14,000 | 7,810 |
| 1990-06-20 | 800 | 800 | 788 | 788 | 24,000 | 7,880 |
| 1990-06-19 | 790 | 805 | 785 | 786 | 24,000 | 7,860 |
| 1990-06-18 | 810 | 818 | 800 | 800 | 37,000 | 8,000 |
| 1990-06-15 | 800 | 810 | 800 | 810 | 23,000 | 8,100 |
| 1990-06-14 | 800 | 800 | 785 | 800 | 28,000 | 8,000 |
| 1990-06-13 | 782 | 800 | 782 | 800 | 14,000 | 8,000 |
| 1990-06-12 | 781 | 781 | 780 | 780 | 6,000 | 7,800 |
| 1990-06-11 | 790 | 790 | 779 | 780 | 40,000 | 7,800 |
| 1990-06-08 | 801 | 819 | 800 | 800 | 54,000 | 8,000 |
| 1990-06-07 | 800 | 821 | 800 | 821 | 21,000 | 8,210 |
| 1990-06-06 | 810 | 810 | 800 | 800 | 24,000 | 8,000 |
| 1990-06-05 | 819 | 819 | 810 | 819 | 29,000 | 8,190 |
| 1990-06-04 | 826 | 830 | 810 | 810 | 31,000 | 8,100 |
| 1990-06-01 | 825 | 830 | 815 | 825 | 36,000 | 8,250 |
| 1990-05-31 | 816 | 830 | 816 | 825 | 26,000 | 8,250 |
| 1990-05-30 | 820 | 820 | 810 | 812 | 29,000 | 8,120 |
| 1990-05-29 | 822 | 830 | 821 | 821 | 27,000 | 8,210 |
| 1990-05-28 | 840 | 840 | 820 | 830 | 16,000 | 8,300 |
| 1990-05-25 | 821 | 835 | 812 | 820 | 18,000 | 8,200 |
| 1990-05-24 | 829 | 829 | 821 | 821 | 16,000 | 8,210 |
| 1990-05-23 | 830 | 831 | 829 | 829 | 23,000 | 8,290 |
| 1990-05-22 | 820 | 830 | 820 | 830 | 23,000 | 8,300 |
| 1990-05-21 | 831 | 831 | 805 | 811 | 39,000 | 8,110 |
| 1990-05-18 | 855 | 856 | 850 | 851 | 36,000 | 8,510 |
| 1990-05-17 | 870 | 890 | 857 | 880 | 44,000 | 8,800 |
| 1990-05-16 | 855 | 890 | 855 | 880 | 75,000 | 8,800 |
| 1990-05-15 | 821 | 852 | 810 | 852 | 60,000 | 8,520 |
| 1990-05-14 | 810 | 820 | 800 | 815 | 48,000 | 8,150 |
| 1990-05-11 | 800 | 811 | 780 | 800 | 62,000 | 8,000 |
| 1990-05-10 | 775 | 798 | 775 | 790 | 39,000 | 7,900 |
| 1990-05-09 | 750 | 765 | 750 | 760 | 51,000 | 7,600 |
| 1990-05-08 | 733 | 765 | 733 | 750 | 53,000 | 7,500 |
| 1990-05-07 | 735 | 737 | 720 | 737 | 24,000 | 7,370 |
| 1990-05-02 | 696 | 721 | 690 | 720 | 33,000 | 7,200 |
| 1990-05-01 | 700 | 700 | 690 | 700 | 17,000 | 7,000 |
| 1990-04-27 | 719 | 720 | 682 | 700 | 22,000 | 7,000 |
| 1990-04-26 | 682 | 731 | 682 | 720 | 31,000 | 7,200 |
| 1990-04-25 | 686 | 700 | 680 | 680 | 48,000 | 6,800 |
| 1990-04-24 | 700 | 706 | 686 | 686 | 56,000 | 6,860 |
| 1990-04-23 | 725 | 740 | 710 | 720 | 23,000 | 7,200 |
| 1990-04-20 | 730 | 730 | 720 | 726 | 40,000 | 7,260 |
| 1990-04-18 | 650 | 664 | 650 | 650 | 26,000 | 6,500 |
| 1990-04-17 | 670 | 675 | 669 | 670 | 39,000 | 6,700 |
| 1990-04-16 | 705 | 705 | 680 | 680 | 28,000 | 6,800 |
| 1990-04-13 | 710 | 710 | 706 | 706 | 17,000 | 7,060 |
| 1990-04-12 | 739 | 740 | 705 | 711 | 21,000 | 7,110 |
| 1990-04-11 | 706 | 751 | 706 | 740 | 42,000 | 7,400 |
| 1990-04-10 | 705 | 716 | 685 | 716 | 102,000 | 7,160 |
| 1990-04-09 | 660 | 660 | 660 | 660 | 12,000 | 6,600 |
| 1990-04-06 | 615 | 651 | 615 | 651 | 107,000 | 6,510 |
| 1990-04-03 | 774 | 774 | 774 | 774 | 28,000 | 7,740 |
| 1990-03-30 | 854 | 854 | 854 | 854 | 11,000 | 8,540 |
| 1990-03-28 | 922 | 922 | 894 | 894 | 25,000 | 8,940 |
| 1990-03-27 | 901 | 921 | 901 | 921 | 50,000 | 9,210 |
| 1990-03-26 | 819 | 860 | 819 | 860 | 79,000 | 8,600 |
| 1990-03-23 | 891 | 900 | 880 | 880 | 49,000 | 8,800 |
| 1990-03-20 | 971 | 971 | 941 | 941 | 57,000 | 9,410 |
| 1990-03-19 | 1,020 | 1,030 | 961 | 961 | 100,000 | 9,610 |
| 1990-03-16 | 1,030 | 1,040 | 1,010 | 1,010 | 46,000 | 10,100 |
| 1990-03-15 | 1,010 | 1,030 | 1,010 | 1,030 | 38,000 | 10,300 |
| 1990-03-14 | 1,030 | 1,040 | 1,030 | 1,030 | 52,000 | 10,300 |
| 1990-03-13 | 1,040 | 1,040 | 1,030 | 1,040 | 70,000 | 10,400 |
| 1990-03-12 | 1,020 | 1,050 | 1,020 | 1,050 | 23,000 | 10,500 |
| 1990-03-09 | 995 | 1,010 | 994 | 1,010 | 60,000 | 10,100 |
| 1990-03-08 | 1,000 | 1,010 | 997 | 997 | 31,000 | 9,970 |
| 1990-03-06 | 1,010 | 1,020 | 1,000 | 1,000 | 25,000 | 10,000 |
| 1990-03-05 | 1,030 | 1,040 | 1,000 | 1,000 | 42,000 | 10,000 |
| 1990-03-02 | 1,010 | 1,050 | 995 | 1,050 | 60,000 | 10,500 |
| 1990-03-01 | 1,040 | 1,050 | 1,010 | 1,010 | 47,000 | 10,100 |
| 1990-02-28 | 999 | 1,030 | 995 | 1,030 | 36,000 | 10,300 |
| 1990-02-27 | 980 | 990 | 970 | 971 | 32,000 | 9,710 |
| 1990-02-26 | 1,000 | 1,000 | 939 | 960 | 53,000 | 9,600 |
| 1990-02-23 | 1,010 | 1,030 | 1,000 | 1,000 | 57,000 | 10,000 |
| 1990-02-22 | 1,010 | 1,050 | 1,000 | 1,000 | 81,000 | 10,000 |
| 1990-02-21 | 1,060 | 1,060 | 1,000 | 1,000 | 83,000 | 10,000 |
| 1990-02-20 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 | 10,600 |
| 1990-02-19 | 1,070 | 1,070 | 1,060 | 1,060 | 38,000 | 10,600 |
| 1990-02-16 | 1,070 | 1,070 | 1,060 | 1,060 | 57,000 | 10,600 |
| 1990-02-15 | 1,060 | 1,080 | 1,050 | 1,070 | 115,000 | 10,700 |
| 1990-02-14 | 1,060 | 1,060 | 1,040 | 1,040 | 60,000 | 10,400 |
| 1990-02-13 | 1,040 | 1,070 | 1,030 | 1,060 | 51,000 | 10,600 |
| 1990-02-09 | 1,080 | 1,080 | 1,040 | 1,050 | 95,000 | 10,500 |
| 1990-02-08 | 1,060 | 1,070 | 1,050 | 1,070 | 54,000 | 10,700 |
| 1990-02-07 | 1,070 | 1,080 | 1,050 | 1,060 | 151,000 | 10,600 |
| 1990-02-06 | 1,070 | 1,080 | 1,060 | 1,070 | 181,000 | 10,700 |
| 1990-02-05 | 1,050 | 1,070 | 1,040 | 1,070 | 103,000 | 10,700 |
| 1990-02-02 | 1,000 | 1,020 | 996 | 1,000 | 79,000 | 10,000 |
| 1990-02-01 | 1,000 | 1,010 | 995 | 1,000 | 76,000 | 10,000 |
| 1990-01-31 | 1,000 | 1,000 | 995 | 1,000 | 131,000 | 10,000 |
| 1990-01-30 | 1,000 | 1,000 | 998 | 999 | 96,000 | 9,990 |
| 1990-01-29 | 1,000 | 1,000 | 995 | 995 | 80,000 | 9,950 |
| 1990-01-26 | 1,040 | 1,040 | 995 | 1,000 | 116,000 | 10,000 |
| 1990-01-25 | 1,060 | 1,070 | 1,020 | 1,020 | 67,000 | 10,200 |
| 1990-01-24 | 1,080 | 1,090 | 1,060 | 1,060 | 168,000 | 10,600 |
| 1990-01-23 | 990 | 1,040 | 990 | 1,040 | 196,000 | 10,400 |
| 1990-01-22 | 966 | 990 | 966 | 985 | 29,000 | 9,850 |
| 1990-01-19 | 988 | 988 | 951 | 961 | 44,000 | 9,610 |
| 1990-01-18 | 997 | 1,000 | 990 | 995 | 54,000 | 9,950 |
| 1990-01-17 | 1,000 | 1,010 | 995 | 1,000 | 48,000 | 10,000 |
| 1990-01-16 | 1,020 | 1,020 | 990 | 990 | 95,000 | 9,900 |
| 1990-01-12 | 1,040 | 1,040 | 1,020 | 1,030 | 80,000 | 10,300 |
| 1990-01-11 | 1,030 | 1,030 | 1,010 | 1,030 | 67,000 | 10,300 |
| 1990-01-10 | 1,040 | 1,050 | 1,010 | 1,010 | 60,000 | 10,100 |
| 1990-01-09 | 1,040 | 1,040 | 1,030 | 1,030 | 41,000 | 10,300 |
| 1990-01-08 | 1,020 | 1,040 | 1,010 | 1,040 | 43,000 | 10,400 |
| 1990-01-05 | 1,020 | 1,030 | 1,010 | 1,020 | 59,000 | 10,200 |
| 1990-01-04 | 1,030 | 1,030 | 1,020 | 1,030 | 31,000 | 10,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
