3004 神栄(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 520 | 550 | 520 | 547 | 158,000 | 5,470 |
| 1994-12-29 | 505 | 535 | 505 | 528 | 115,000 | 5,280 |
| 1994-12-28 | 505 | 521 | 504 | 521 | 66,000 | 5,210 |
| 1994-12-27 | 503 | 505 | 491 | 505 | 47,000 | 5,050 |
| 1994-12-26 | 505 | 505 | 499 | 504 | 36,000 | 5,040 |
| 1994-12-22 | 471 | 505 | 470 | 505 | 85,000 | 5,050 |
| 1994-12-21 | 480 | 480 | 465 | 470 | 84,000 | 4,700 |
| 1994-12-20 | 480 | 485 | 480 | 485 | 11,000 | 4,850 |
| 1994-12-19 | 485 | 485 | 471 | 485 | 16,000 | 4,850 |
| 1994-12-16 | 472 | 480 | 472 | 480 | 25,000 | 4,800 |
| 1994-12-15 | 460 | 477 | 456 | 477 | 22,000 | 4,770 |
| 1994-12-14 | 465 | 470 | 460 | 470 | 27,000 | 4,700 |
| 1994-12-13 | 459 | 470 | 459 | 470 | 17,000 | 4,700 |
| 1994-12-12 | 480 | 480 | 470 | 474 | 10,000 | 4,740 |
| 1994-12-09 | 471 | 485 | 470 | 485 | 20,000 | 4,850 |
| 1994-12-08 | 475 | 485 | 470 | 485 | 18,000 | 4,850 |
| 1994-12-07 | 480 | 485 | 475 | 485 | 17,000 | 4,850 |
| 1994-12-06 | 478 | 485 | 475 | 485 | 16,000 | 4,850 |
| 1994-12-05 | 490 | 490 | 488 | 490 | 33,000 | 4,900 |
| 1994-12-02 | 483 | 490 | 475 | 490 | 31,000 | 4,900 |
| 1994-12-01 | 490 | 490 | 480 | 487 | 37,000 | 4,870 |
| 1994-11-30 | 483 | 490 | 480 | 490 | 82,000 | 4,900 |
| 1994-11-29 | 464 | 486 | 463 | 486 | 63,000 | 4,860 |
| 1994-11-28 | 460 | 469 | 457 | 469 | 13,000 | 4,690 |
| 1994-11-25 | 461 | 462 | 453 | 456 | 25,000 | 4,560 |
| 1994-11-24 | 460 | 469 | 460 | 469 | 13,000 | 4,690 |
| 1994-11-22 | 469 | 480 | 465 | 480 | 25,000 | 4,800 |
| 1994-11-21 | 479 | 485 | 470 | 485 | 20,000 | 4,850 |
| 1994-11-18 | 476 | 480 | 474 | 480 | 26,000 | 4,800 |
| 1994-11-17 | 478 | 478 | 471 | 472 | 9,000 | 4,720 |
| 1994-11-16 | 482 | 483 | 480 | 480 | 15,000 | 4,800 |
| 1994-11-15 | 479 | 484 | 472 | 484 | 28,000 | 4,840 |
| 1994-11-14 | 470 | 480 | 470 | 480 | 11,000 | 4,800 |
| 1994-11-11 | 469 | 485 | 469 | 485 | 15,000 | 4,850 |
| 1994-11-10 | 469 | 489 | 466 | 489 | 39,000 | 4,890 |
| 1994-11-09 | 472 | 472 | 467 | 467 | 21,000 | 4,670 |
| 1994-11-08 | 475 | 475 | 472 | 472 | 18,000 | 4,720 |
| 1994-11-07 | 482 | 482 | 475 | 476 | 28,000 | 4,760 |
| 1994-11-04 | 480 | 487 | 477 | 487 | 45,000 | 4,870 |
| 1994-11-02 | 489 | 494 | 485 | 485 | 67,000 | 4,850 |
| 1994-11-01 | 495 | 495 | 491 | 491 | 6,000 | 4,910 |
| 1994-10-31 | 489 | 495 | 488 | 495 | 23,000 | 4,950 |
| 1994-10-28 | 495 | 495 | 489 | 489 | 38,000 | 4,890 |
| 1994-10-27 | 491 | 496 | 487 | 488 | 23,000 | 4,880 |
| 1994-10-26 | 486 | 500 | 486 | 490 | 78,000 | 4,900 |
| 1994-10-25 | 491 | 491 | 488 | 490 | 16,000 | 4,900 |
| 1994-10-24 | 485 | 490 | 485 | 490 | 7,000 | 4,900 |
| 1994-10-21 | 500 | 500 | 490 | 490 | 55,000 | 4,900 |
| 1994-10-20 | 505 | 505 | 499 | 500 | 42,000 | 5,000 |
| 1994-10-19 | 502 | 510 | 502 | 505 | 43,000 | 5,050 |
| 1994-10-18 | 490 | 497 | 485 | 497 | 44,000 | 4,970 |
| 1994-10-17 | 496 | 496 | 486 | 490 | 41,000 | 4,900 |
| 1994-10-14 | 475 | 486 | 475 | 486 | 15,000 | 4,860 |
| 1994-10-13 | 470 | 473 | 470 | 472 | 9,000 | 4,720 |
| 1994-10-12 | 466 | 470 | 465 | 470 | 15,000 | 4,700 |
| 1994-10-11 | 474 | 474 | 465 | 467 | 26,000 | 4,670 |
| 1994-10-07 | 467 | 470 | 467 | 470 | 13,000 | 4,700 |
| 1994-10-06 | 471 | 471 | 466 | 466 | 27,000 | 4,660 |
| 1994-10-05 | 473 | 473 | 470 | 471 | 25,000 | 4,710 |
| 1994-10-04 | 477 | 477 | 474 | 474 | 11,000 | 4,740 |
| 1994-10-03 | 477 | 478 | 476 | 476 | 26,000 | 4,760 |
| 1994-09-30 | 477 | 480 | 477 | 480 | 9,000 | 4,800 |
| 1994-09-29 | 475 | 480 | 475 | 478 | 19,000 | 4,780 |
| 1994-09-28 | 478 | 484 | 475 | 484 | 16,000 | 4,840 |
| 1994-09-27 | 480 | 480 | 478 | 478 | 6,000 | 4,780 |
| 1994-09-26 | 485 | 485 | 477 | 477 | 22,000 | 4,770 |
| 1994-09-22 | 482 | 490 | 481 | 481 | 15,000 | 4,810 |
| 1994-09-21 | 485 | 490 | 485 | 490 | 29,000 | 4,900 |
| 1994-09-20 | 485 | 490 | 485 | 490 | 20,000 | 4,900 |
| 1994-09-19 | 485 | 485 | 480 | 481 | 19,000 | 4,810 |
| 1994-09-16 | 480 | 485 | 480 | 485 | 38,000 | 4,850 |
| 1994-09-14 | 490 | 490 | 488 | 490 | 48,000 | 4,900 |
| 1994-09-13 | 491 | 492 | 490 | 490 | 27,000 | 4,900 |
| 1994-09-12 | 490 | 495 | 490 | 490 | 10,000 | 4,900 |
| 1994-09-09 | 498 | 498 | 492 | 492 | 35,000 | 4,920 |
| 1994-09-08 | 499 | 500 | 494 | 494 | 41,000 | 4,940 |
| 1994-09-07 | 500 | 505 | 498 | 500 | 35,000 | 5,000 |
| 1994-09-06 | 505 | 505 | 500 | 502 | 34,000 | 5,020 |
| 1994-09-05 | 508 | 508 | 503 | 505 | 16,000 | 5,050 |
| 1994-09-02 | 511 | 511 | 503 | 504 | 57,000 | 5,040 |
| 1994-09-01 | 510 | 519 | 510 | 511 | 33,000 | 5,110 |
| 1994-08-31 | 523 | 523 | 509 | 509 | 95,000 | 5,090 |
| 1994-08-30 | 526 | 530 | 523 | 524 | 12,000 | 5,240 |
| 1994-08-29 | 528 | 530 | 523 | 530 | 19,000 | 5,300 |
| 1994-08-26 | 528 | 529 | 528 | 528 | 10,000 | 5,280 |
| 1994-08-25 | 535 | 535 | 530 | 530 | 12,000 | 5,300 |
| 1994-08-24 | 529 | 539 | 526 | 530 | 17,000 | 5,300 |
| 1994-08-23 | 528 | 529 | 525 | 529 | 24,000 | 5,290 |
| 1994-08-22 | 547 | 547 | 535 | 538 | 23,000 | 5,380 |
| 1994-08-19 | 549 | 553 | 537 | 537 | 71,000 | 5,370 |
| 1994-08-18 | 544 | 558 | 544 | 554 | 304,000 | 5,540 |
| 1994-08-17 | 535 | 540 | 535 | 536 | 30,000 | 5,360 |
| 1994-08-16 | 525 | 539 | 525 | 525 | 21,000 | 5,250 |
| 1994-08-15 | 530 | 530 | 525 | 525 | 5,000 | 5,250 |
| 1994-08-12 | 525 | 530 | 524 | 525 | 11,000 | 5,250 |
| 1994-08-11 | 529 | 534 | 525 | 534 | 8,000 | 5,340 |
| 1994-08-10 | 535 | 535 | 524 | 528 | 13,000 | 5,280 |
| 1994-08-09 | 535 | 539 | 532 | 532 | 5,000 | 5,320 |
| 1994-08-08 | 545 | 545 | 525 | 535 | 19,000 | 5,350 |
| 1994-08-05 | 530 | 530 | 523 | 530 | 14,000 | 5,300 |
| 1994-08-04 | 527 | 531 | 526 | 531 | 17,000 | 5,310 |
| 1994-08-03 | 522 | 531 | 521 | 531 | 12,000 | 5,310 |
| 1994-08-02 | 540 | 545 | 535 | 540 | 12,000 | 5,400 |
| 1994-08-01 | 525 | 530 | 525 | 530 | 12,000 | 5,300 |
| 1994-07-29 | 522 | 527 | 522 | 525 | 19,000 | 5,250 |
| 1994-07-28 | 525 | 525 | 515 | 520 | 46,000 | 5,200 |
| 1994-07-27 | 528 | 529 | 523 | 525 | 59,000 | 5,250 |
| 1994-07-26 | 524 | 529 | 522 | 529 | 36,000 | 5,290 |
| 1994-07-25 | 526 | 532 | 521 | 525 | 43,000 | 5,250 |
| 1994-07-22 | 546 | 554 | 540 | 544 | 124,000 | 5,440 |
| 1994-07-21 | 527 | 557 | 526 | 549 | 228,000 | 5,490 |
| 1994-07-20 | 522 | 539 | 522 | 525 | 40,000 | 5,250 |
| 1994-07-19 | 510 | 530 | 510 | 520 | 31,000 | 5,200 |
| 1994-07-18 | 515 | 520 | 515 | 515 | 39,000 | 5,150 |
| 1994-07-15 | 530 | 531 | 525 | 525 | 43,000 | 5,250 |
| 1994-07-14 | 512 | 525 | 512 | 525 | 22,000 | 5,250 |
| 1994-07-13 | 506 | 520 | 506 | 515 | 30,000 | 5,150 |
| 1994-07-12 | 525 | 525 | 516 | 516 | 31,000 | 5,160 |
| 1994-07-11 | 522 | 529 | 522 | 522 | 10,000 | 5,220 |
| 1994-07-08 | 526 | 530 | 521 | 522 | 42,000 | 5,220 |
| 1994-07-07 | 532 | 535 | 525 | 525 | 13,000 | 5,250 |
| 1994-07-06 | 536 | 546 | 530 | 530 | 51,000 | 5,300 |
| 1994-07-05 | 530 | 537 | 530 | 535 | 35,000 | 5,350 |
| 1994-07-04 | 523 | 527 | 523 | 527 | 8,000 | 5,270 |
| 1994-07-01 | 535 | 535 | 522 | 523 | 34,000 | 5,230 |
| 1994-06-30 | 529 | 535 | 520 | 535 | 46,000 | 5,350 |
| 1994-06-29 | 520 | 532 | 520 | 532 | 30,000 | 5,320 |
| 1994-06-28 | 535 | 535 | 530 | 530 | 25,000 | 5,300 |
| 1994-06-27 | 522 | 525 | 508 | 520 | 65,000 | 5,200 |
| 1994-06-24 | 544 | 544 | 526 | 528 | 57,000 | 5,280 |
| 1994-06-23 | 530 | 540 | 527 | 540 | 58,000 | 5,400 |
| 1994-06-22 | 518 | 539 | 518 | 525 | 105,000 | 5,250 |
| 1994-06-21 | 549 | 549 | 538 | 544 | 58,000 | 5,440 |
| 1994-06-20 | 570 | 571 | 545 | 559 | 96,000 | 5,590 |
| 1994-06-17 | 550 | 578 | 550 | 573 | 487,000 | 5,730 |
| 1994-06-16 | 540 | 555 | 540 | 555 | 108,000 | 5,550 |
| 1994-06-15 | 555 | 559 | 545 | 548 | 132,000 | 5,480 |
| 1994-06-14 | 549 | 555 | 535 | 554 | 295,000 | 5,540 |
| 1994-06-13 | 528 | 549 | 525 | 545 | 219,000 | 5,450 |
| 1994-06-10 | 526 | 530 | 520 | 521 | 75,000 | 5,210 |
| 1994-06-09 | 529 | 534 | 520 | 530 | 124,000 | 5,300 |
| 1994-06-08 | 539 | 543 | 529 | 530 | 424,000 | 5,300 |
| 1994-06-07 | 502 | 539 | 502 | 539 | 493,000 | 5,390 |
| 1994-06-06 | 506 | 507 | 500 | 500 | 75,000 | 5,000 |
| 1994-06-03 | 493 | 507 | 493 | 500 | 58,000 | 5,000 |
| 1994-06-02 | 502 | 505 | 496 | 498 | 51,000 | 4,980 |
| 1994-06-01 | 501 | 507 | 501 | 505 | 59,000 | 5,050 |
| 1994-05-31 | 490 | 509 | 488 | 499 | 90,000 | 4,990 |
| 1994-05-30 | 489 | 490 | 486 | 486 | 20,000 | 4,860 |
| 1994-05-27 | 487 | 489 | 484 | 489 | 41,000 | 4,890 |
| 1994-05-26 | 483 | 485 | 481 | 484 | 27,000 | 4,840 |
| 1994-05-25 | 490 | 490 | 482 | 483 | 10,000 | 4,830 |
| 1994-05-24 | 485 | 490 | 480 | 481 | 30,000 | 4,810 |
| 1994-05-23 | 481 | 485 | 478 | 485 | 10,000 | 4,850 |
| 1994-05-20 | 490 | 490 | 481 | 481 | 31,000 | 4,810 |
| 1994-05-19 | 483 | 485 | 481 | 481 | 22,000 | 4,810 |
| 1994-05-18 | 485 | 490 | 482 | 484 | 12,000 | 4,840 |
| 1994-05-17 | 485 | 485 | 481 | 482 | 18,000 | 4,820 |
| 1994-05-16 | 497 | 497 | 497 | 497 | 5,000 | 4,970 |
| 1994-05-13 | 499 | 500 | 487 | 487 | 31,000 | 4,870 |
| 1994-05-12 | 483 | 497 | 482 | 497 | 17,000 | 4,970 |
| 1994-05-11 | 483 | 485 | 481 | 481 | 23,000 | 4,810 |
| 1994-05-10 | 486 | 486 | 481 | 482 | 19,000 | 4,820 |
| 1994-05-09 | 481 | 496 | 481 | 496 | 20,000 | 4,960 |
| 1994-05-06 | 486 | 489 | 480 | 480 | 8,000 | 4,800 |
| 1994-05-02 | 481 | 486 | 480 | 486 | 10,000 | 4,860 |
| 1994-04-28 | 490 | 495 | 485 | 490 | 13,000 | 4,900 |
| 1994-04-27 | 500 | 500 | 490 | 500 | 39,000 | 5,000 |
| 1994-04-26 | 498 | 508 | 485 | 508 | 115,000 | 5,080 |
| 1994-04-25 | 500 | 500 | 490 | 500 | 68,000 | 5,000 |
| 1994-04-22 | 481 | 510 | 481 | 510 | 143,000 | 5,100 |
| 1994-04-21 | 476 | 485 | 476 | 480 | 29,000 | 4,800 |
| 1994-04-20 | 486 | 490 | 475 | 485 | 28,000 | 4,850 |
| 1994-04-19 | 492 | 492 | 485 | 485 | 25,000 | 4,850 |
| 1994-04-18 | 480 | 495 | 480 | 492 | 39,000 | 4,920 |
| 1994-04-15 | 480 | 490 | 478 | 485 | 30,000 | 4,850 |
| 1994-04-14 | 485 | 486 | 480 | 485 | 23,000 | 4,850 |
| 1994-04-13 | 481 | 485 | 476 | 485 | 31,000 | 4,850 |
| 1994-04-12 | 490 | 490 | 471 | 471 | 50,000 | 4,710 |
| 1994-04-08 | 472 | 489 | 450 | 450 | 39,000 | 4,500 |
| 1994-04-07 | 478 | 478 | 470 | 470 | 23,000 | 4,700 |
| 1994-04-06 | 461 | 480 | 461 | 480 | 36,000 | 4,800 |
| 1994-04-05 | 453 | 460 | 453 | 455 | 16,000 | 4,550 |
| 1994-04-04 | 455 | 455 | 451 | 451 | 23,000 | 4,510 |
| 1994-04-01 | 455 | 455 | 453 | 455 | 15,000 | 4,550 |
| 1994-03-31 | 455 | 455 | 452 | 455 | 23,000 | 4,550 |
| 1994-03-30 | 464 | 464 | 451 | 455 | 23,000 | 4,550 |
| 1994-03-29 | 480 | 480 | 461 | 461 | 24,000 | 4,610 |
| 1994-03-28 | 468 | 475 | 468 | 475 | 21,000 | 4,750 |
| 1994-03-25 | 470 | 475 | 463 | 466 | 71,000 | 4,660 |
| 1994-03-24 | 477 | 480 | 470 | 475 | 2,096,000 | 4,750 |
| 1994-03-23 | 492 | 495 | 488 | 488 | 25,000 | 4,880 |
| 1994-03-22 | 508 | 508 | 490 | 495 | 69,000 | 4,950 |
| 1994-03-18 | 518 | 518 | 501 | 501 | 117,000 | 5,010 |
| 1994-03-17 | 494 | 512 | 490 | 508 | 252,000 | 5,080 |
| 1994-03-16 | 494 | 495 | 485 | 494 | 102,000 | 4,940 |
| 1994-03-15 | 499 | 499 | 488 | 488 | 216,000 | 4,880 |
| 1994-03-14 | 468 | 491 | 468 | 486 | 161,000 | 4,860 |
| 1994-03-11 | 448 | 459 | 448 | 455 | 55,000 | 4,550 |
| 1994-03-10 | 445 | 448 | 441 | 445 | 32,000 | 4,450 |
| 1994-03-09 | 444 | 445 | 435 | 437 | 58,000 | 4,370 |
| 1994-03-08 | 441 | 449 | 441 | 444 | 7,000 | 4,440 |
| 1994-03-07 | 448 | 448 | 440 | 440 | 11,000 | 4,400 |
| 1994-03-04 | 435 | 450 | 435 | 450 | 18,000 | 4,500 |
| 1994-03-03 | 450 | 450 | 433 | 433 | 27,000 | 4,330 |
| 1994-03-02 | 458 | 458 | 446 | 453 | 21,000 | 4,530 |
| 1994-03-01 | 458 | 458 | 448 | 453 | 24,000 | 4,530 |
| 1994-02-28 | 460 | 463 | 458 | 458 | 13,000 | 4,580 |
| 1994-02-25 | 451 | 455 | 449 | 452 | 41,000 | 4,520 |
| 1994-02-24 | 450 | 456 | 450 | 455 | 19,000 | 4,550 |
| 1994-02-23 | 448 | 451 | 447 | 451 | 19,000 | 4,510 |
| 1994-02-22 | 450 | 450 | 445 | 446 | 15,000 | 4,460 |
| 1994-02-21 | 431 | 435 | 431 | 435 | 6,000 | 4,350 |
| 1994-02-18 | 440 | 441 | 440 | 441 | 13,000 | 4,410 |
| 1994-02-17 | 459 | 459 | 446 | 446 | 32,000 | 4,460 |
| 1994-02-16 | 446 | 465 | 446 | 457 | 21,000 | 4,570 |
| 1994-02-15 | 435 | 445 | 435 | 445 | 30,000 | 4,450 |
| 1994-02-14 | 461 | 461 | 445 | 450 | 24,000 | 4,500 |
| 1994-02-10 | 467 | 467 | 460 | 460 | 19,000 | 4,600 |
| 1994-02-09 | 485 | 485 | 465 | 465 | 18,000 | 4,650 |
| 1994-02-08 | 469 | 490 | 469 | 480 | 45,000 | 4,800 |
| 1994-02-07 | 470 | 475 | 460 | 460 | 46,000 | 4,600 |
| 1994-02-04 | 480 | 480 | 470 | 470 | 32,000 | 4,700 |
| 1994-02-03 | 490 | 490 | 470 | 470 | 33,000 | 4,700 |
| 1994-02-02 | 489 | 493 | 485 | 490 | 37,000 | 4,900 |
| 1994-02-01 | 497 | 500 | 484 | 484 | 53,000 | 4,840 |
| 1994-01-31 | 502 | 502 | 497 | 497 | 52,000 | 4,970 |
| 1994-01-28 | 460 | 460 | 452 | 460 | 21,000 | 4,600 |
| 1994-01-27 | 475 | 478 | 470 | 470 | 22,000 | 4,700 |
| 1994-01-26 | 470 | 475 | 463 | 475 | 43,000 | 4,750 |
| 1994-01-25 | 455 | 475 | 455 | 460 | 48,000 | 4,600 |
| 1994-01-24 | 450 | 460 | 450 | 460 | 71,000 | 4,600 |
| 1994-01-21 | 498 | 506 | 495 | 500 | 308,000 | 5,000 |
| 1994-01-20 | 470 | 510 | 470 | 483 | 308,000 | 4,830 |
| 1994-01-19 | 436 | 460 | 436 | 458 | 80,000 | 4,580 |
| 1994-01-18 | 444 | 444 | 436 | 436 | 18,000 | 4,360 |
| 1994-01-17 | 440 | 440 | 435 | 439 | 21,000 | 4,390 |
| 1994-01-14 | 438 | 440 | 422 | 440 | 32,000 | 4,400 |
| 1994-01-13 | 440 | 450 | 440 | 440 | 76,000 | 4,400 |
| 1994-01-12 | 425 | 440 | 422 | 440 | 40,000 | 4,400 |
| 1994-01-11 | 422 | 432 | 421 | 425 | 45,000 | 4,250 |
| 1994-01-10 | 415 | 420 | 412 | 418 | 85,000 | 4,180 |
| 1994-01-07 | 419 | 419 | 410 | 415 | 23,000 | 4,150 |
| 1994-01-06 | 410 | 420 | 410 | 418 | 31,000 | 4,180 |
| 1994-01-05 | 396 | 405 | 396 | 405 | 12,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
