3004 神栄(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 388 | 388 | 381 | 381 | 10,000 | 3,810 |
| 1993-12-29 | 390 | 390 | 388 | 388 | 7,000 | 3,880 |
| 1993-12-28 | 386 | 391 | 386 | 389 | 14,000 | 3,890 |
| 1993-12-27 | 387 | 390 | 386 | 390 | 10,000 | 3,900 |
| 1993-12-24 | 390 | 390 | 387 | 387 | 9,000 | 3,870 |
| 1993-12-22 | 395 | 395 | 386 | 386 | 14,000 | 3,860 |
| 1993-12-21 | 395 | 396 | 390 | 390 | 21,000 | 3,900 |
| 1993-12-20 | 410 | 410 | 391 | 397 | 25,000 | 3,970 |
| 1993-12-17 | 396 | 415 | 396 | 405 | 48,000 | 4,050 |
| 1993-12-16 | 391 | 391 | 391 | 391 | 20,000 | 3,910 |
| 1993-12-15 | 370 | 370 | 356 | 356 | 12,000 | 3,560 |
| 1993-12-14 | 372 | 380 | 370 | 370 | 16,000 | 3,700 |
| 1993-12-13 | 372 | 372 | 370 | 370 | 13,000 | 3,700 |
| 1993-12-10 | 351 | 365 | 350 | 365 | 34,000 | 3,650 |
| 1993-12-09 | 356 | 360 | 355 | 360 | 10,000 | 3,600 |
| 1993-12-08 | 350 | 355 | 350 | 350 | 46,000 | 3,500 |
| 1993-12-07 | 342 | 360 | 340 | 355 | 27,000 | 3,550 |
| 1993-12-06 | 374 | 374 | 345 | 345 | 29,000 | 3,450 |
| 1993-12-03 | 385 | 386 | 380 | 386 | 21,000 | 3,860 |
| 1993-12-02 | 375 | 394 | 373 | 394 | 48,000 | 3,940 |
| 1993-12-01 | 351 | 355 | 351 | 355 | 9,000 | 3,550 |
| 1993-11-30 | 346 | 360 | 345 | 351 | 50,000 | 3,510 |
| 1993-11-29 | 360 | 360 | 336 | 341 | 30,000 | 3,410 |
| 1993-11-26 | 350 | 373 | 350 | 363 | 53,000 | 3,630 |
| 1993-11-25 | 375 | 375 | 346 | 346 | 36,000 | 3,460 |
| 1993-11-24 | 387 | 387 | 380 | 380 | 35,000 | 3,800 |
| 1993-11-22 | 396 | 396 | 387 | 387 | 39,000 | 3,870 |
| 1993-11-19 | 401 | 408 | 396 | 408 | 22,000 | 4,080 |
| 1993-11-18 | 392 | 393 | 391 | 393 | 3,000 | 3,930 |
| 1993-11-17 | 390 | 400 | 390 | 390 | 39,000 | 3,900 |
| 1993-11-16 | 390 | 391 | 387 | 390 | 23,000 | 3,900 |
| 1993-11-15 | 415 | 415 | 400 | 400 | 19,000 | 4,000 |
| 1993-11-12 | 389 | 415 | 385 | 415 | 70,000 | 4,150 |
| 1993-11-11 | 375 | 389 | 375 | 385 | 21,000 | 3,850 |
| 1993-11-10 | 380 | 381 | 370 | 380 | 27,000 | 3,800 |
| 1993-11-09 | 394 | 394 | 390 | 390 | 18,000 | 3,900 |
| 1993-11-08 | 406 | 406 | 395 | 395 | 19,000 | 3,950 |
| 1993-11-05 | 410 | 410 | 401 | 401 | 19,000 | 4,010 |
| 1993-11-04 | 440 | 440 | 430 | 430 | 46,000 | 4,300 |
| 1993-11-02 | 455 | 456 | 450 | 450 | 15,000 | 4,500 |
| 1993-11-01 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1993-10-29 | 440 | 455 | 439 | 455 | 13,000 | 4,550 |
| 1993-10-28 | 450 | 450 | 440 | 440 | 26,000 | 4,400 |
| 1993-10-27 | 466 | 466 | 455 | 458 | 21,000 | 4,580 |
| 1993-10-26 | 460 | 467 | 460 | 467 | 24,000 | 4,670 |
| 1993-10-25 | 480 | 480 | 470 | 471 | 17,000 | 4,710 |
| 1993-10-22 | 485 | 492 | 482 | 492 | 7,000 | 4,920 |
| 1993-10-21 | 480 | 481 | 480 | 481 | 14,000 | 4,810 |
| 1993-10-20 | 499 | 499 | 492 | 495 | 10,000 | 4,950 |
| 1993-10-19 | 503 | 503 | 494 | 499 | 11,000 | 4,990 |
| 1993-10-18 | 509 | 509 | 499 | 499 | 4,000 | 4,990 |
| 1993-10-15 | 490 | 527 | 490 | 510 | 38,000 | 5,100 |
| 1993-10-14 | 475 | 481 | 475 | 480 | 14,000 | 4,800 |
| 1993-10-13 | 480 | 480 | 475 | 475 | 11,000 | 4,750 |
| 1993-10-12 | 490 | 495 | 486 | 495 | 10,000 | 4,950 |
| 1993-10-08 | 483 | 495 | 481 | 495 | 31,000 | 4,950 |
| 1993-10-07 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 1993-10-06 | 482 | 490 | 480 | 485 | 13,000 | 4,850 |
| 1993-10-05 | 476 | 476 | 476 | 476 | 3,000 | 4,760 |
| 1993-10-04 | 479 | 480 | 471 | 471 | 17,000 | 4,710 |
| 1993-10-01 | 473 | 485 | 473 | 480 | 25,000 | 4,800 |
| 1993-09-30 | 470 | 471 | 470 | 471 | 23,000 | 4,710 |
| 1993-09-29 | 485 | 485 | 480 | 480 | 23,000 | 4,800 |
| 1993-09-28 | 499 | 499 | 485 | 485 | 10,000 | 4,850 |
| 1993-09-27 | 500 | 500 | 490 | 490 | 5,000 | 4,900 |
| 1993-09-24 | 485 | 485 | 480 | 485 | 32,000 | 4,850 |
| 1993-09-22 | 490 | 490 | 467 | 467 | 35,000 | 4,670 |
| 1993-09-21 | 506 | 507 | 500 | 500 | 24,000 | 5,000 |
| 1993-09-20 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1993-09-17 | 515 | 515 | 503 | 509 | 31,000 | 5,090 |
| 1993-09-16 | 521 | 521 | 515 | 515 | 15,000 | 5,150 |
| 1993-09-14 | 528 | 528 | 525 | 525 | 16,000 | 5,250 |
| 1993-09-13 | 530 | 530 | 521 | 530 | 48,000 | 5,300 |
| 1993-09-10 | 530 | 530 | 518 | 525 | 166,000 | 5,250 |
| 1993-09-09 | 531 | 539 | 530 | 530 | 46,000 | 5,300 |
| 1993-09-08 | 530 | 539 | 530 | 535 | 69,000 | 5,350 |
| 1993-09-07 | 530 | 531 | 530 | 530 | 8,000 | 5,300 |
| 1993-09-06 | 530 | 539 | 530 | 534 | 39,000 | 5,340 |
| 1993-09-03 | 534 | 534 | 526 | 530 | 6,000 | 5,300 |
| 1993-09-02 | 521 | 528 | 521 | 527 | 15,000 | 5,270 |
| 1993-09-01 | 550 | 550 | 538 | 538 | 37,000 | 5,380 |
| 1993-08-31 | 548 | 548 | 522 | 546 | 34,000 | 5,460 |
| 1993-08-30 | 549 | 549 | 544 | 544 | 38,000 | 5,440 |
| 1993-08-27 | 536 | 545 | 536 | 542 | 55,000 | 5,420 |
| 1993-08-26 | 521 | 530 | 520 | 530 | 17,000 | 5,300 |
| 1993-08-25 | 520 | 521 | 520 | 521 | 2,000 | 5,210 |
| 1993-08-24 | 534 | 534 | 520 | 520 | 3,000 | 5,200 |
| 1993-08-23 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1993-08-20 | 515 | 531 | 515 | 525 | 26,000 | 5,250 |
| 1993-08-19 | 531 | 531 | 515 | 515 | 21,000 | 5,150 |
| 1993-08-18 | 531 | 531 | 530 | 530 | 14,000 | 5,300 |
| 1993-08-17 | 550 | 550 | 530 | 530 | 13,000 | 5,300 |
| 1993-08-16 | 550 | 560 | 550 | 550 | 17,000 | 5,500 |
| 1993-08-13 | 550 | 550 | 550 | 550 | 19,000 | 5,500 |
| 1993-08-12 | 550 | 550 | 539 | 550 | 52,000 | 5,500 |
| 1993-08-11 | 525 | 550 | 525 | 548 | 42,000 | 5,480 |
| 1993-08-10 | 519 | 524 | 515 | 515 | 35,000 | 5,150 |
| 1993-08-09 | 507 | 529 | 507 | 519 | 30,000 | 5,190 |
| 1993-08-06 | 527 | 527 | 516 | 517 | 33,000 | 5,170 |
| 1993-08-05 | 542 | 550 | 517 | 527 | 32,000 | 5,270 |
| 1993-08-04 | 541 | 550 | 540 | 550 | 47,000 | 5,500 |
| 1993-08-03 | 535 | 537 | 525 | 527 | 13,000 | 5,270 |
| 1993-08-02 | 529 | 535 | 525 | 525 | 15,000 | 5,250 |
| 1993-07-30 | 525 | 538 | 516 | 525 | 24,000 | 5,250 |
| 1993-07-29 | 505 | 525 | 505 | 515 | 88,000 | 5,150 |
| 1993-07-28 | 510 | 520 | 506 | 515 | 45,000 | 5,150 |
| 1993-07-27 | 516 | 525 | 505 | 510 | 29,000 | 5,100 |
| 1993-07-26 | 521 | 521 | 510 | 511 | 24,000 | 5,110 |
| 1993-07-23 | 540 | 540 | 510 | 520 | 47,000 | 5,200 |
| 1993-07-22 | 540 | 550 | 540 | 540 | 56,000 | 5,400 |
| 1993-07-21 | 555 | 555 | 532 | 540 | 30,000 | 5,400 |
| 1993-07-20 | 566 | 566 | 556 | 556 | 52,000 | 5,560 |
| 1993-07-19 | 566 | 566 | 556 | 566 | 38,000 | 5,660 |
| 1993-07-16 | 566 | 566 | 555 | 556 | 40,000 | 5,560 |
| 1993-07-15 | 574 | 580 | 565 | 565 | 25,000 | 5,650 |
| 1993-07-14 | 561 | 584 | 561 | 584 | 48,000 | 5,840 |
| 1993-07-13 | 559 | 570 | 555 | 560 | 18,000 | 5,600 |
| 1993-07-12 | 555 | 565 | 555 | 560 | 29,000 | 5,600 |
| 1993-07-09 | 561 | 566 | 560 | 565 | 22,000 | 5,650 |
| 1993-07-08 | 594 | 594 | 560 | 575 | 43,000 | 5,750 |
| 1993-07-07 | 595 | 599 | 589 | 595 | 165,000 | 5,950 |
| 1993-07-06 | 550 | 593 | 550 | 589 | 127,000 | 5,890 |
| 1993-07-05 | 543 | 570 | 540 | 570 | 85,000 | 5,700 |
| 1993-07-02 | 561 | 561 | 540 | 540 | 82,000 | 5,400 |
| 1993-07-01 | 575 | 575 | 564 | 564 | 47,000 | 5,640 |
| 1993-06-30 | 570 | 570 | 560 | 566 | 53,000 | 5,660 |
| 1993-06-29 | 555 | 570 | 555 | 556 | 93,000 | 5,560 |
| 1993-06-28 | 551 | 560 | 551 | 552 | 51,000 | 5,520 |
| 1993-06-25 | 568 | 568 | 550 | 551 | 60,000 | 5,510 |
| 1993-06-24 | 565 | 570 | 555 | 568 | 53,000 | 5,680 |
| 1993-06-23 | 568 | 569 | 540 | 555 | 141,000 | 5,550 |
| 1993-06-22 | 520 | 560 | 508 | 559 | 149,000 | 5,590 |
| 1993-06-21 | 576 | 576 | 530 | 530 | 161,000 | 5,300 |
| 1993-06-18 | 586 | 594 | 560 | 594 | 161,000 | 5,940 |
| 1993-06-17 | 575 | 580 | 551 | 576 | 104,000 | 5,760 |
| 1993-06-16 | 570 | 585 | 550 | 580 | 191,000 | 5,800 |
| 1993-06-15 | 620 | 625 | 565 | 590 | 348,000 | 5,900 |
| 1993-06-14 | 621 | 640 | 610 | 620 | 520,000 | 6,200 |
| 1993-06-11 | 591 | 640 | 580 | 620 | 1,661,000 | 6,200 |
| 1993-06-10 | 555 | 574 | 540 | 574 | 1,150,000 | 5,740 |
| 1993-06-08 | 519 | 548 | 511 | 535 | 697,000 | 5,350 |
| 1993-06-07 | 502 | 515 | 498 | 509 | 133,000 | 5,090 |
| 1993-06-04 | 519 | 519 | 501 | 501 | 91,000 | 5,010 |
| 1993-06-03 | 515 | 518 | 511 | 515 | 95,000 | 5,150 |
| 1993-06-02 | 522 | 525 | 506 | 513 | 145,000 | 5,130 |
| 1993-06-01 | 515 | 530 | 510 | 521 | 344,000 | 5,210 |
| 1993-05-31 | 497 | 506 | 493 | 505 | 287,000 | 5,050 |
| 1993-05-28 | 481 | 490 | 477 | 487 | 180,000 | 4,870 |
| 1993-05-27 | 480 | 480 | 470 | 478 | 125,000 | 4,780 |
| 1993-05-26 | 465 | 482 | 465 | 480 | 186,000 | 4,800 |
| 1993-05-25 | 447 | 468 | 443 | 463 | 141,000 | 4,630 |
| 1993-05-24 | 438 | 449 | 437 | 444 | 54,000 | 4,440 |
| 1993-05-21 | 433 | 435 | 430 | 435 | 44,000 | 4,350 |
| 1993-05-20 | 438 | 439 | 435 | 435 | 36,000 | 4,350 |
| 1993-05-19 | 436 | 440 | 436 | 440 | 28,000 | 4,400 |
| 1993-05-18 | 450 | 450 | 432 | 435 | 34,000 | 4,350 |
| 1993-05-17 | 448 | 450 | 443 | 450 | 49,000 | 4,500 |
| 1993-05-14 | 455 | 457 | 455 | 456 | 29,000 | 4,560 |
| 1993-05-13 | 470 | 475 | 460 | 465 | 99,000 | 4,650 |
| 1993-05-12 | 455 | 480 | 451 | 470 | 225,000 | 4,700 |
| 1993-05-11 | 445 | 460 | 443 | 446 | 164,000 | 4,460 |
| 1993-05-10 | 435 | 449 | 432 | 438 | 128,000 | 4,380 |
| 1993-05-07 | 427 | 431 | 426 | 431 | 36,000 | 4,310 |
| 1993-05-06 | 430 | 430 | 427 | 427 | 56,000 | 4,270 |
| 1993-04-30 | 425 | 430 | 425 | 428 | 54,000 | 4,280 |
| 1993-04-28 | 429 | 429 | 422 | 423 | 60,000 | 4,230 |
| 1993-04-27 | 407 | 420 | 407 | 419 | 61,000 | 4,190 |
| 1993-04-26 | 399 | 409 | 399 | 405 | 53,000 | 4,050 |
| 1993-04-23 | 396 | 400 | 395 | 398 | 45,000 | 3,980 |
| 1993-04-22 | 415 | 423 | 401 | 401 | 64,000 | 4,010 |
| 1993-04-21 | 430 | 433 | 412 | 413 | 221,000 | 4,130 |
| 1993-04-20 | 409 | 460 | 409 | 421 | 420,000 | 4,210 |
| 1993-04-19 | 411 | 417 | 408 | 408 | 147,000 | 4,080 |
| 1993-04-16 | 405 | 419 | 403 | 411 | 419,000 | 4,110 |
| 1993-04-15 | 382 | 405 | 382 | 405 | 290,000 | 4,050 |
| 1993-04-14 | 370 | 379 | 365 | 379 | 107,000 | 3,790 |
| 1993-04-13 | 355 | 370 | 354 | 370 | 104,000 | 3,700 |
| 1993-04-12 | 352 | 355 | 350 | 355 | 58,000 | 3,550 |
| 1993-04-09 | 350 | 356 | 350 | 352 | 45,000 | 3,520 |
| 1993-04-08 | 356 | 356 | 352 | 356 | 15,000 | 3,560 |
| 1993-04-07 | 359 | 360 | 355 | 356 | 20,000 | 3,560 |
| 1993-04-06 | 365 | 365 | 350 | 360 | 72,000 | 3,600 |
| 1993-04-05 | 345 | 356 | 340 | 355 | 85,000 | 3,550 |
| 1993-04-02 | 335 | 349 | 335 | 346 | 33,000 | 3,460 |
| 1993-04-01 | 343 | 350 | 335 | 335 | 26,000 | 3,350 |
| 1993-03-31 | 351 | 351 | 342 | 342 | 34,000 | 3,420 |
| 1993-03-30 | 349 | 350 | 345 | 349 | 37,000 | 3,490 |
| 1993-03-29 | 340 | 350 | 340 | 349 | 25,000 | 3,490 |
| 1993-03-26 | 335 | 340 | 335 | 339 | 31,000 | 3,390 |
| 1993-03-25 | 331 | 336 | 331 | 332 | 20,000 | 3,320 |
| 1993-03-24 | 338 | 343 | 338 | 340 | 68,000 | 3,400 |
| 1993-03-23 | 340 | 341 | 339 | 340 | 26,000 | 3,400 |
| 1993-03-22 | 345 | 345 | 335 | 338 | 11,000 | 3,380 |
| 1993-03-19 | 338 | 348 | 337 | 340 | 30,000 | 3,400 |
| 1993-03-18 | 338 | 340 | 335 | 335 | 41,000 | 3,350 |
| 1993-03-17 | 336 | 336 | 328 | 328 | 41,000 | 3,280 |
| 1993-03-16 | 340 | 348 | 331 | 331 | 56,000 | 3,310 |
| 1993-03-15 | 329 | 339 | 326 | 339 | 28,000 | 3,390 |
| 1993-03-12 | 325 | 325 | 320 | 320 | 27,000 | 3,200 |
| 1993-03-11 | 315 | 318 | 310 | 310 | 17,000 | 3,100 |
| 1993-03-10 | 315 | 315 | 310 | 310 | 14,000 | 3,100 |
| 1993-03-09 | 329 | 329 | 310 | 310 | 48,000 | 3,100 |
| 1993-03-08 | 303 | 311 | 301 | 308 | 30,000 | 3,080 |
| 1993-03-05 | 306 | 306 | 303 | 303 | 10,000 | 3,030 |
| 1993-03-04 | 304 | 305 | 301 | 301 | 5,000 | 3,010 |
| 1993-03-03 | 302 | 310 | 301 | 309 | 16,000 | 3,090 |
| 1993-03-02 | 310 | 310 | 305 | 305 | 17,000 | 3,050 |
| 1993-03-01 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1993-02-26 | 320 | 323 | 313 | 313 | 8,000 | 3,130 |
| 1993-02-25 | 320 | 320 | 310 | 310 | 18,000 | 3,100 |
| 1993-02-24 | 320 | 320 | 320 | 320 | 11,000 | 3,200 |
| 1993-02-23 | 315 | 315 | 311 | 311 | 35,000 | 3,110 |
| 1993-02-22 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1993-02-19 | 318 | 325 | 318 | 320 | 18,000 | 3,200 |
| 1993-02-18 | 316 | 320 | 316 | 319 | 17,000 | 3,190 |
| 1993-02-17 | 320 | 320 | 315 | 315 | 18,000 | 3,150 |
| 1993-02-16 | 326 | 326 | 320 | 320 | 49,000 | 3,200 |
| 1993-02-15 | 320 | 320 | 316 | 320 | 7,000 | 3,200 |
| 1993-02-12 | 335 | 335 | 332 | 332 | 5,000 | 3,320 |
| 1993-02-10 | 340 | 340 | 326 | 330 | 25,000 | 3,300 |
| 1993-02-09 | 340 | 340 | 335 | 338 | 44,000 | 3,380 |
| 1993-02-08 | 325 | 335 | 323 | 335 | 25,000 | 3,350 |
| 1993-02-05 | 328 | 329 | 320 | 322 | 33,000 | 3,220 |
| 1993-02-04 | 330 | 331 | 320 | 320 | 17,000 | 3,200 |
| 1993-02-03 | 328 | 330 | 322 | 330 | 62,000 | 3,300 |
| 1993-02-02 | 320 | 328 | 320 | 325 | 24,000 | 3,250 |
| 1993-02-01 | 321 | 321 | 316 | 316 | 32,000 | 3,160 |
| 1993-01-29 | 320 | 320 | 315 | 320 | 51,000 | 3,200 |
| 1993-01-28 | 310 | 318 | 305 | 314 | 44,000 | 3,140 |
| 1993-01-27 | 309 | 310 | 305 | 310 | 15,000 | 3,100 |
| 1993-01-26 | 314 | 314 | 310 | 310 | 13,000 | 3,100 |
| 1993-01-25 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1993-01-22 | 320 | 320 | 316 | 320 | 9,000 | 3,200 |
| 1993-01-21 | 320 | 320 | 318 | 318 | 10,000 | 3,180 |
| 1993-01-20 | 328 | 328 | 320 | 320 | 15,000 | 3,200 |
| 1993-01-19 | 320 | 323 | 320 | 320 | 10,000 | 3,200 |
| 1993-01-18 | 321 | 321 | 316 | 320 | 8,000 | 3,200 |
| 1993-01-14 | 335 | 335 | 320 | 321 | 13,000 | 3,210 |
| 1993-01-13 | 340 | 340 | 335 | 335 | 9,000 | 3,350 |
| 1993-01-12 | 339 | 339 | 320 | 320 | 21,000 | 3,200 |
| 1993-01-11 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1993-01-08 | 340 | 345 | 335 | 345 | 10,000 | 3,450 |
| 1993-01-07 | 341 | 341 | 330 | 340 | 10,000 | 3,400 |
| 1993-01-06 | 345 | 345 | 340 | 340 | 9,000 | 3,400 |
| 1993-01-05 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1993-01-04 | 360 | 360 | 350 | 355 | 11,000 | 3,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
