3004 神栄(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 516 | 530 | 515 | 515 | 16,000 | 5,150 |
| 1991-12-27 | 519 | 521 | 511 | 512 | 14,000 | 5,120 |
| 1991-12-26 | 530 | 530 | 512 | 512 | 19,000 | 5,120 |
| 1991-12-25 | 520 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1991-12-24 | 533 | 535 | 520 | 530 | 17,000 | 5,300 |
| 1991-12-20 | 531 | 540 | 531 | 531 | 25,000 | 5,310 |
| 1991-12-19 | 553 | 570 | 530 | 530 | 15,000 | 5,300 |
| 1991-12-18 | 550 | 559 | 541 | 541 | 14,000 | 5,410 |
| 1991-12-17 | 550 | 560 | 540 | 560 | 19,000 | 5,600 |
| 1991-12-16 | 569 | 572 | 560 | 560 | 17,000 | 5,600 |
| 1991-12-13 | 560 | 570 | 550 | 570 | 33,000 | 5,700 |
| 1991-12-12 | 511 | 551 | 511 | 542 | 19,000 | 5,420 |
| 1991-12-11 | 535 | 535 | 505 | 510 | 22,000 | 5,100 |
| 1991-12-10 | 535 | 535 | 535 | 535 | 15,000 | 5,350 |
| 1991-12-09 | 520 | 535 | 520 | 535 | 8,000 | 5,350 |
| 1991-12-06 | 515 | 532 | 515 | 515 | 19,000 | 5,150 |
| 1991-12-05 | 540 | 550 | 530 | 530 | 10,000 | 5,300 |
| 1991-12-04 | 515 | 555 | 515 | 550 | 21,000 | 5,500 |
| 1991-12-03 | 504 | 525 | 496 | 515 | 22,000 | 5,150 |
| 1991-12-02 | 523 | 523 | 503 | 503 | 20,000 | 5,030 |
| 1991-11-29 | 518 | 518 | 500 | 513 | 51,000 | 5,130 |
| 1991-11-28 | 539 | 539 | 515 | 518 | 11,000 | 5,180 |
| 1991-11-27 | 550 | 550 | 540 | 540 | 19,000 | 5,400 |
| 1991-11-26 | 555 | 555 | 550 | 550 | 17,000 | 5,500 |
| 1991-11-25 | 555 | 555 | 550 | 555 | 10,000 | 5,550 |
| 1991-11-22 | 555 | 555 | 550 | 555 | 20,000 | 5,550 |
| 1991-11-21 | 570 | 571 | 555 | 555 | 14,000 | 5,550 |
| 1991-11-20 | 580 | 580 | 570 | 570 | 36,000 | 5,700 |
| 1991-11-19 | 582 | 588 | 570 | 570 | 41,000 | 5,700 |
| 1991-11-18 | 560 | 570 | 560 | 562 | 38,000 | 5,620 |
| 1991-11-15 | 602 | 602 | 590 | 590 | 12,000 | 5,900 |
| 1991-11-14 | 618 | 618 | 601 | 601 | 19,000 | 6,010 |
| 1991-11-13 | 618 | 618 | 613 | 617 | 13,000 | 6,170 |
| 1991-11-12 | 600 | 609 | 595 | 609 | 39,000 | 6,090 |
| 1991-11-11 | 614 | 614 | 600 | 610 | 20,000 | 6,100 |
| 1991-11-08 | 635 | 635 | 615 | 617 | 56,000 | 6,170 |
| 1991-11-07 | 650 | 650 | 640 | 645 | 46,000 | 6,450 |
| 1991-11-06 | 680 | 683 | 639 | 650 | 172,000 | 6,500 |
| 1991-11-05 | 629 | 660 | 629 | 660 | 220,000 | 6,600 |
| 1991-11-01 | 590 | 624 | 590 | 620 | 80,000 | 6,200 |
| 1991-10-31 | 600 | 605 | 600 | 600 | 32,000 | 6,000 |
| 1991-10-30 | 601 | 610 | 600 | 600 | 68,000 | 6,000 |
| 1991-10-29 | 600 | 610 | 591 | 600 | 18,000 | 6,000 |
| 1991-10-28 | 610 | 610 | 590 | 590 | 20,000 | 5,900 |
| 1991-10-25 | 620 | 620 | 600 | 600 | 20,000 | 6,000 |
| 1991-10-24 | 587 | 625 | 587 | 620 | 66,000 | 6,200 |
| 1991-10-23 | 566 | 590 | 566 | 587 | 33,000 | 5,870 |
| 1991-10-22 | 571 | 579 | 555 | 555 | 41,000 | 5,550 |
| 1991-10-21 | 579 | 579 | 569 | 570 | 28,000 | 5,700 |
| 1991-10-18 | 569 | 570 | 560 | 569 | 6,000 | 5,690 |
| 1991-10-17 | 579 | 579 | 569 | 569 | 14,000 | 5,690 |
| 1991-10-16 | 585 | 585 | 579 | 579 | 16,000 | 5,790 |
| 1991-10-15 | 558 | 579 | 558 | 579 | 16,000 | 5,790 |
| 1991-10-14 | 576 | 578 | 576 | 578 | 11,000 | 5,780 |
| 1991-10-11 | 580 | 583 | 576 | 576 | 20,000 | 5,760 |
| 1991-10-09 | 595 | 595 | 571 | 571 | 11,000 | 5,710 |
| 1991-10-08 | 600 | 615 | 595 | 595 | 14,000 | 5,950 |
| 1991-10-07 | 610 | 610 | 605 | 605 | 25,000 | 6,050 |
| 1991-10-04 | 619 | 625 | 600 | 610 | 41,000 | 6,100 |
| 1991-10-03 | 600 | 619 | 600 | 619 | 36,000 | 6,190 |
| 1991-10-02 | 580 | 610 | 580 | 610 | 22,000 | 6,100 |
| 1991-10-01 | 550 | 585 | 550 | 570 | 22,000 | 5,700 |
| 1991-09-30 | 565 | 565 | 559 | 560 | 46,000 | 5,600 |
| 1991-09-27 | 570 | 570 | 565 | 565 | 22,000 | 5,650 |
| 1991-09-26 | 581 | 588 | 560 | 560 | 30,000 | 5,600 |
| 1991-09-25 | 580 | 600 | 580 | 580 | 28,000 | 5,800 |
| 1991-09-24 | 560 | 580 | 560 | 580 | 12,000 | 5,800 |
| 1991-09-20 | 595 | 599 | 595 | 595 | 43,000 | 5,950 |
| 1991-09-19 | 600 | 620 | 600 | 600 | 51,000 | 6,000 |
| 1991-09-18 | 570 | 598 | 570 | 590 | 33,000 | 5,900 |
| 1991-09-17 | 563 | 572 | 563 | 570 | 36,000 | 5,700 |
| 1991-09-13 | 550 | 560 | 550 | 558 | 42,000 | 5,580 |
| 1991-09-12 | 531 | 540 | 530 | 530 | 37,000 | 5,300 |
| 1991-09-11 | 532 | 540 | 530 | 540 | 24,000 | 5,400 |
| 1991-09-10 | 540 | 540 | 530 | 540 | 12,000 | 5,400 |
| 1991-09-09 | 550 | 560 | 550 | 550 | 16,000 | 5,500 |
| 1991-09-06 | 550 | 575 | 550 | 560 | 78,000 | 5,600 |
| 1991-09-05 | 525 | 543 | 522 | 540 | 55,000 | 5,400 |
| 1991-09-04 | 521 | 530 | 521 | 529 | 13,000 | 5,290 |
| 1991-09-03 | 521 | 531 | 521 | 521 | 14,000 | 5,210 |
| 1991-09-02 | 520 | 540 | 520 | 520 | 23,000 | 5,200 |
| 1991-08-30 | 520 | 540 | 515 | 540 | 26,000 | 5,400 |
| 1991-08-29 | 506 | 511 | 505 | 510 | 23,000 | 5,100 |
| 1991-08-28 | 510 | 520 | 500 | 505 | 14,000 | 5,050 |
| 1991-08-27 | 530 | 530 | 500 | 500 | 10,000 | 5,000 |
| 1991-08-26 | 545 | 545 | 500 | 515 | 11,000 | 5,150 |
| 1991-08-23 | 544 | 545 | 530 | 545 | 22,000 | 5,450 |
| 1991-08-22 | 540 | 545 | 535 | 545 | 24,000 | 5,450 |
| 1991-08-21 | 507 | 526 | 507 | 510 | 54,000 | 5,100 |
| 1991-08-20 | 500 | 500 | 480 | 500 | 40,000 | 5,000 |
| 1991-08-19 | 541 | 541 | 530 | 530 | 5,000 | 5,300 |
| 1991-08-16 | 546 | 546 | 540 | 540 | 12,000 | 5,400 |
| 1991-08-15 | 546 | 550 | 546 | 550 | 10,000 | 5,500 |
| 1991-08-14 | 551 | 551 | 530 | 545 | 17,000 | 5,450 |
| 1991-08-12 | 589 | 589 | 570 | 570 | 8,000 | 5,700 |
| 1991-08-09 | 600 | 600 | 590 | 590 | 7,000 | 5,900 |
| 1991-08-08 | 610 | 610 | 609 | 609 | 6,000 | 6,090 |
| 1991-08-07 | 590 | 606 | 590 | 606 | 21,000 | 6,060 |
| 1991-08-06 | 590 | 590 | 590 | 590 | 25,000 | 5,900 |
| 1991-08-05 | 608 | 608 | 590 | 590 | 14,000 | 5,900 |
| 1991-08-02 | 614 | 616 | 605 | 607 | 10,000 | 6,070 |
| 1991-08-01 | 616 | 616 | 605 | 605 | 25,000 | 6,050 |
| 1991-07-31 | 619 | 619 | 605 | 605 | 48,000 | 6,050 |
| 1991-07-30 | 610 | 618 | 610 | 610 | 4,000 | 6,100 |
| 1991-07-29 | 620 | 620 | 601 | 601 | 14,000 | 6,010 |
| 1991-07-26 | 620 | 628 | 618 | 620 | 13,000 | 6,200 |
| 1991-07-25 | 620 | 620 | 620 | 620 | 10,000 | 6,200 |
| 1991-07-24 | 639 | 639 | 626 | 630 | 21,000 | 6,300 |
| 1991-07-23 | 626 | 626 | 626 | 626 | 7,000 | 6,260 |
| 1991-07-22 | 646 | 646 | 636 | 636 | 13,000 | 6,360 |
| 1991-07-19 | 650 | 655 | 640 | 646 | 18,000 | 6,460 |
| 1991-07-18 | 620 | 640 | 616 | 640 | 38,000 | 6,400 |
| 1991-07-17 | 622 | 631 | 621 | 621 | 28,000 | 6,210 |
| 1991-07-16 | 650 | 650 | 621 | 621 | 47,000 | 6,210 |
| 1991-07-15 | 660 | 660 | 640 | 640 | 25,000 | 6,400 |
| 1991-07-12 | 599 | 640 | 592 | 640 | 38,000 | 6,400 |
| 1991-07-11 | 590 | 610 | 590 | 600 | 73,000 | 6,000 |
| 1991-07-10 | 540 | 540 | 540 | 540 | 29,000 | 5,400 |
| 1991-07-09 | 491 | 521 | 491 | 521 | 170,000 | 5,210 |
| 1991-07-08 | 576 | 576 | 576 | 576 | 12,000 | 5,760 |
| 1991-07-05 | 599 | 599 | 575 | 575 | 21,000 | 5,750 |
| 1991-07-04 | 599 | 599 | 580 | 590 | 46,000 | 5,900 |
| 1991-07-03 | 620 | 620 | 615 | 615 | 8,000 | 6,150 |
| 1991-07-02 | 650 | 650 | 642 | 650 | 26,000 | 6,500 |
| 1991-07-01 | 600 | 620 | 600 | 612 | 22,000 | 6,120 |
| 1991-06-28 | 627 | 630 | 610 | 610 | 21,000 | 6,100 |
| 1991-06-27 | 640 | 640 | 621 | 621 | 16,000 | 6,210 |
| 1991-06-26 | 650 | 650 | 640 | 640 | 13,000 | 6,400 |
| 1991-06-25 | 629 | 629 | 615 | 625 | 23,000 | 6,250 |
| 1991-06-24 | 643 | 643 | 625 | 630 | 24,000 | 6,300 |
| 1991-06-21 | 636 | 643 | 636 | 636 | 25,000 | 6,360 |
| 1991-06-20 | 630 | 645 | 625 | 635 | 40,000 | 6,350 |
| 1991-06-19 | 666 | 666 | 630 | 630 | 34,000 | 6,300 |
| 1991-06-18 | 665 | 670 | 665 | 666 | 8,000 | 6,660 |
| 1991-06-17 | 666 | 666 | 661 | 661 | 8,000 | 6,610 |
| 1991-06-14 | 645 | 655 | 645 | 651 | 24,000 | 6,510 |
| 1991-06-13 | 645 | 650 | 640 | 645 | 13,000 | 6,450 |
| 1991-06-12 | 652 | 655 | 645 | 650 | 31,000 | 6,500 |
| 1991-06-11 | 662 | 670 | 652 | 652 | 14,000 | 6,520 |
| 1991-06-10 | 652 | 672 | 652 | 662 | 11,000 | 6,620 |
| 1991-06-07 | 640 | 646 | 640 | 645 | 70,000 | 6,450 |
| 1991-06-06 | 682 | 682 | 682 | 682 | 4,000 | 6,820 |
| 1991-06-05 | 690 | 695 | 681 | 682 | 14,000 | 6,820 |
| 1991-06-04 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1991-06-03 | 720 | 720 | 700 | 710 | 20,000 | 7,100 |
| 1991-05-31 | 698 | 720 | 691 | 720 | 30,000 | 7,200 |
| 1991-05-30 | 700 | 702 | 686 | 702 | 12,000 | 7,020 |
| 1991-05-29 | 681 | 707 | 681 | 706 | 19,000 | 7,060 |
| 1991-05-28 | 681 | 681 | 681 | 681 | 8,000 | 6,810 |
| 1991-05-27 | 699 | 699 | 681 | 681 | 12,000 | 6,810 |
| 1991-05-24 | 701 | 715 | 700 | 700 | 79,000 | 7,000 |
| 1991-05-23 | 697 | 699 | 691 | 693 | 13,000 | 6,930 |
| 1991-05-22 | 691 | 700 | 691 | 697 | 36,000 | 6,970 |
| 1991-05-21 | 710 | 710 | 695 | 695 | 25,000 | 6,950 |
| 1991-05-20 | 721 | 728 | 713 | 713 | 15,000 | 7,130 |
| 1991-05-17 | 719 | 735 | 719 | 728 | 11,000 | 7,280 |
| 1991-05-16 | 713 | 736 | 710 | 712 | 40,000 | 7,120 |
| 1991-05-15 | 731 | 735 | 712 | 713 | 27,000 | 7,130 |
| 1991-05-14 | 755 | 755 | 740 | 740 | 33,000 | 7,400 |
| 1991-05-13 | 760 | 760 | 755 | 755 | 5,000 | 7,550 |
| 1991-05-10 | 755 | 765 | 750 | 760 | 21,000 | 7,600 |
| 1991-05-09 | 768 | 768 | 754 | 765 | 36,000 | 7,650 |
| 1991-05-08 | 765 | 765 | 755 | 765 | 21,000 | 7,650 |
| 1991-05-07 | 799 | 799 | 781 | 781 | 15,000 | 7,810 |
| 1991-05-02 | 770 | 771 | 770 | 771 | 17,000 | 7,710 |
| 1991-05-01 | 765 | 800 | 765 | 800 | 18,000 | 8,000 |
| 1991-04-30 | 756 | 756 | 751 | 755 | 19,000 | 7,550 |
| 1991-04-26 | 788 | 788 | 755 | 770 | 28,000 | 7,700 |
| 1991-04-25 | 780 | 800 | 778 | 778 | 30,000 | 7,780 |
| 1991-04-24 | 780 | 782 | 779 | 779 | 31,000 | 7,790 |
| 1991-04-23 | 786 | 800 | 780 | 784 | 24,000 | 7,840 |
| 1991-04-22 | 812 | 812 | 800 | 800 | 26,000 | 8,000 |
| 1991-04-19 | 811 | 819 | 801 | 819 | 28,000 | 8,190 |
| 1991-04-18 | 830 | 831 | 818 | 819 | 30,000 | 8,190 |
| 1991-04-17 | 806 | 840 | 806 | 839 | 63,000 | 8,390 |
| 1991-04-16 | 818 | 820 | 800 | 812 | 37,000 | 8,120 |
| 1991-04-15 | 852 | 852 | 828 | 828 | 70,000 | 8,280 |
| 1991-04-12 | 841 | 842 | 830 | 842 | 50,000 | 8,420 |
| 1991-04-11 | 863 | 890 | 851 | 851 | 99,000 | 8,510 |
| 1991-04-10 | 870 | 890 | 827 | 860 | 269,000 | 8,600 |
| 1991-04-09 | 839 | 900 | 827 | 875 | 495,000 | 8,750 |
| 1991-04-08 | 759 | 819 | 759 | 819 | 123,000 | 8,190 |
| 1991-04-05 | 740 | 760 | 734 | 750 | 51,000 | 7,500 |
| 1991-04-04 | 740 | 740 | 721 | 739 | 33,000 | 7,390 |
| 1991-04-03 | 750 | 760 | 746 | 747 | 38,000 | 7,470 |
| 1991-04-02 | 742 | 743 | 732 | 742 | 45,000 | 7,420 |
| 1991-04-01 | 750 | 765 | 742 | 742 | 32,000 | 7,420 |
| 1991-03-29 | 754 | 759 | 750 | 755 | 17,000 | 7,550 |
| 1991-03-28 | 743 | 743 | 731 | 732 | 37,000 | 7,320 |
| 1991-03-27 | 760 | 780 | 742 | 742 | 23,000 | 7,420 |
| 1991-03-26 | 751 | 765 | 750 | 760 | 31,000 | 7,600 |
| 1991-03-25 | 739 | 765 | 725 | 765 | 129,000 | 7,650 |
| 1991-03-22 | 770 | 780 | 765 | 765 | 108,000 | 7,650 |
| 1991-03-20 | 772 | 785 | 771 | 772 | 52,000 | 7,720 |
| 1991-03-19 | 808 | 810 | 790 | 792 | 72,000 | 7,920 |
| 1991-03-18 | 800 | 815 | 800 | 801 | 103,000 | 8,010 |
| 1991-03-15 | 782 | 800 | 781 | 795 | 139,000 | 7,950 |
| 1991-03-14 | 765 | 780 | 765 | 780 | 72,000 | 7,800 |
| 1991-03-13 | 750 | 772 | 750 | 761 | 59,000 | 7,610 |
| 1991-03-12 | 770 | 780 | 750 | 755 | 30,000 | 7,550 |
| 1991-03-11 | 759 | 770 | 756 | 770 | 42,000 | 7,700 |
| 1991-03-08 | 755 | 769 | 750 | 769 | 45,000 | 7,690 |
| 1991-03-07 | 742 | 776 | 742 | 770 | 55,000 | 7,700 |
| 1991-03-06 | 799 | 800 | 736 | 737 | 48,000 | 7,370 |
| 1991-03-05 | 780 | 797 | 775 | 785 | 112,000 | 7,850 |
| 1991-03-04 | 725 | 735 | 705 | 735 | 342,000 | 7,350 |
| 1991-03-01 | 755 | 755 | 715 | 720 | 67,000 | 7,200 |
| 1991-02-28 | 770 | 770 | 745 | 745 | 34,000 | 7,450 |
| 1991-02-27 | 750 | 770 | 750 | 750 | 49,000 | 7,500 |
| 1991-02-26 | 780 | 790 | 739 | 741 | 106,000 | 7,410 |
| 1991-02-22 | 750 | 760 | 710 | 710 | 62,000 | 7,100 |
| 1991-02-21 | 755 | 770 | 750 | 760 | 94,000 | 7,600 |
| 1991-02-20 | 795 | 795 | 770 | 772 | 39,000 | 7,720 |
| 1991-02-19 | 781 | 805 | 770 | 795 | 189,000 | 7,950 |
| 1991-02-18 | 800 | 811 | 759 | 760 | 143,000 | 7,600 |
| 1991-02-15 | 821 | 821 | 790 | 799 | 191,000 | 7,990 |
| 1991-02-14 | 880 | 880 | 840 | 840 | 260,000 | 8,400 |
| 1991-02-13 | 770 | 825 | 770 | 825 | 235,000 | 8,250 |
| 1991-02-12 | 870 | 872 | 780 | 780 | 248,000 | 7,800 |
| 1991-02-08 | 901 | 940 | 900 | 900 | 530,000 | 9,000 |
| 1991-02-07 | 785 | 875 | 784 | 875 | 642,000 | 8,750 |
| 1991-02-06 | 725 | 806 | 696 | 775 | 793,000 | 7,750 |
| 1991-02-05 | 655 | 706 | 653 | 706 | 333,000 | 7,060 |
| 1991-02-04 | 570 | 610 | 570 | 605 | 73,000 | 6,050 |
| 1991-02-01 | 544 | 575 | 539 | 570 | 67,000 | 5,700 |
| 1991-01-31 | 565 | 595 | 560 | 576 | 364,000 | 5,760 |
| 1991-01-29 | 475 | 505 | 475 | 505 | 66,000 | 5,050 |
| 1991-01-28 | 460 | 460 | 460 | 460 | 26,000 | 4,600 |
| 1991-01-25 | 430 | 440 | 429 | 440 | 26,000 | 4,400 |
| 1991-01-24 | 420 | 430 | 415 | 420 | 32,000 | 4,200 |
| 1991-01-23 | 438 | 438 | 420 | 420 | 21,000 | 4,200 |
| 1991-01-22 | 450 | 450 | 444 | 445 | 37,000 | 4,450 |
| 1991-01-18 | 455 | 476 | 455 | 476 | 39,000 | 4,760 |
| 1991-01-17 | 440 | 450 | 435 | 445 | 31,000 | 4,450 |
| 1991-01-16 | 443 | 443 | 439 | 440 | 31,000 | 4,400 |
| 1991-01-14 | 479 | 479 | 460 | 460 | 35,000 | 4,600 |
| 1991-01-11 | 490 | 490 | 470 | 480 | 21,000 | 4,800 |
| 1991-01-10 | 490 | 490 | 480 | 484 | 24,000 | 4,840 |
| 1991-01-09 | 470 | 490 | 470 | 490 | 27,000 | 4,900 |
| 1991-01-08 | 505 | 511 | 470 | 470 | 71,000 | 4,700 |
| 1991-01-07 | 498 | 501 | 498 | 498 | 68,000 | 4,980 |
| 1991-01-04 | 512 | 512 | 512 | 512 | 28,000 | 5,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
