3004 神栄(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 525 | 533 | 502 | 509 | 122,000 | 5,090 |
| 1995-12-28 | 548 | 548 | 520 | 535 | 333,000 | 5,350 |
| 1995-12-27 | 542 | 569 | 533 | 548 | 1,994,000 | 5,480 |
| 1995-12-26 | 481 | 530 | 481 | 522 | 1,421,000 | 5,220 |
| 1995-12-25 | 471 | 479 | 466 | 476 | 63,000 | 4,760 |
| 1995-12-22 | 468 | 470 | 460 | 470 | 70,000 | 4,700 |
| 1995-12-21 | 460 | 469 | 459 | 465 | 88,000 | 4,650 |
| 1995-12-20 | 460 | 465 | 458 | 460 | 50,000 | 4,600 |
| 1995-12-19 | 469 | 469 | 454 | 457 | 60,000 | 4,570 |
| 1995-12-18 | 472 | 488 | 466 | 466 | 459,000 | 4,660 |
| 1995-12-15 | 444 | 477 | 443 | 467 | 366,000 | 4,670 |
| 1995-12-14 | 445 | 450 | 443 | 443 | 187,000 | 4,430 |
| 1995-12-13 | 459 | 459 | 448 | 450 | 62,000 | 4,500 |
| 1995-12-12 | 468 | 469 | 459 | 459 | 25,000 | 4,590 |
| 1995-12-11 | 478 | 478 | 458 | 459 | 92,000 | 4,590 |
| 1995-12-08 | 460 | 473 | 450 | 473 | 241,000 | 4,730 |
| 1995-12-07 | 459 | 459 | 450 | 455 | 88,000 | 4,550 |
| 1995-12-06 | 435 | 460 | 433 | 460 | 80,000 | 4,600 |
| 1995-12-05 | 439 | 440 | 435 | 435 | 15,000 | 4,350 |
| 1995-12-04 | 437 | 447 | 437 | 440 | 48,000 | 4,400 |
| 1995-12-01 | 432 | 450 | 432 | 442 | 71,000 | 4,420 |
| 1995-11-30 | 430 | 445 | 427 | 427 | 40,000 | 4,270 |
| 1995-11-29 | 441 | 444 | 425 | 425 | 55,000 | 4,250 |
| 1995-11-28 | 434 | 440 | 429 | 435 | 40,000 | 4,350 |
| 1995-11-27 | 435 | 440 | 425 | 434 | 27,000 | 4,340 |
| 1995-11-24 | 425 | 441 | 425 | 435 | 32,000 | 4,350 |
| 1995-11-22 | 430 | 435 | 420 | 425 | 31,000 | 4,250 |
| 1995-11-21 | 444 | 445 | 432 | 432 | 36,000 | 4,320 |
| 1995-11-20 | 450 | 450 | 440 | 440 | 72,000 | 4,400 |
| 1995-11-17 | 439 | 440 | 431 | 435 | 29,000 | 4,350 |
| 1995-11-16 | 435 | 440 | 425 | 440 | 37,000 | 4,400 |
| 1995-11-15 | 420 | 435 | 420 | 435 | 44,000 | 4,350 |
| 1995-11-14 | 420 | 425 | 418 | 422 | 11,000 | 4,220 |
| 1995-11-13 | 430 | 430 | 420 | 420 | 18,000 | 4,200 |
| 1995-11-10 | 451 | 451 | 431 | 432 | 69,000 | 4,320 |
| 1995-11-09 | 449 | 458 | 441 | 454 | 152,000 | 4,540 |
| 1995-11-08 | 415 | 415 | 410 | 414 | 49,000 | 4,140 |
| 1995-11-07 | 420 | 430 | 408 | 415 | 74,000 | 4,150 |
| 1995-11-06 | 434 | 434 | 412 | 420 | 47,000 | 4,200 |
| 1995-11-02 | 430 | 439 | 426 | 435 | 16,000 | 4,350 |
| 1995-11-01 | 410 | 425 | 410 | 415 | 43,000 | 4,150 |
| 1995-10-31 | 418 | 418 | 405 | 405 | 34,000 | 4,050 |
| 1995-10-30 | 415 | 420 | 415 | 417 | 35,000 | 4,170 |
| 1995-10-27 | 432 | 432 | 415 | 415 | 50,000 | 4,150 |
| 1995-10-26 | 431 | 431 | 420 | 422 | 71,000 | 4,220 |
| 1995-10-25 | 450 | 450 | 436 | 436 | 30,000 | 4,360 |
| 1995-10-24 | 464 | 464 | 450 | 450 | 123,000 | 4,500 |
| 1995-10-23 | 440 | 459 | 436 | 459 | 94,000 | 4,590 |
| 1995-10-20 | 437 | 444 | 436 | 436 | 52,000 | 4,360 |
| 1995-10-19 | 437 | 442 | 436 | 436 | 76,000 | 4,360 |
| 1995-10-18 | 466 | 466 | 436 | 436 | 183,000 | 4,360 |
| 1995-10-17 | 473 | 476 | 455 | 466 | 240,000 | 4,660 |
| 1995-10-16 | 459 | 489 | 459 | 472 | 630,000 | 4,720 |
| 1995-10-13 | 419 | 462 | 411 | 459 | 331,000 | 4,590 |
| 1995-10-12 | 440 | 440 | 416 | 420 | 78,000 | 4,200 |
| 1995-10-11 | 440 | 440 | 426 | 431 | 71,000 | 4,310 |
| 1995-10-09 | 453 | 453 | 431 | 433 | 87,000 | 4,330 |
| 1995-10-06 | 460 | 464 | 440 | 454 | 308,000 | 4,540 |
| 1995-10-05 | 450 | 464 | 445 | 456 | 777,000 | 4,560 |
| 1995-10-04 | 419 | 445 | 411 | 445 | 433,000 | 4,450 |
| 1995-10-03 | 387 | 419 | 387 | 419 | 187,000 | 4,190 |
| 1995-10-02 | 371 | 395 | 371 | 390 | 29,000 | 3,900 |
| 1995-09-29 | 372 | 377 | 370 | 371 | 15,000 | 3,710 |
| 1995-09-28 | 370 | 371 | 370 | 370 | 24,000 | 3,700 |
| 1995-09-27 | 385 | 385 | 373 | 379 | 18,000 | 3,790 |
| 1995-09-26 | 381 | 385 | 380 | 380 | 14,000 | 3,800 |
| 1995-09-25 | 370 | 380 | 370 | 375 | 31,000 | 3,750 |
| 1995-09-22 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1995-09-21 | 380 | 390 | 375 | 375 | 26,000 | 3,750 |
| 1995-09-20 | 395 | 395 | 385 | 385 | 40,000 | 3,850 |
| 1995-09-19 | 396 | 396 | 385 | 385 | 20,000 | 3,850 |
| 1995-09-18 | 405 | 405 | 396 | 396 | 17,000 | 3,960 |
| 1995-09-14 | 400 | 408 | 396 | 396 | 19,000 | 3,960 |
| 1995-09-13 | 381 | 390 | 380 | 390 | 35,000 | 3,900 |
| 1995-09-12 | 386 | 390 | 383 | 383 | 32,000 | 3,830 |
| 1995-09-11 | 391 | 391 | 375 | 375 | 34,000 | 3,750 |
| 1995-09-08 | 394 | 400 | 390 | 390 | 20,000 | 3,900 |
| 1995-09-07 | 385 | 385 | 380 | 380 | 29,000 | 3,800 |
| 1995-09-06 | 391 | 391 | 385 | 386 | 36,000 | 3,860 |
| 1995-09-05 | 399 | 399 | 395 | 395 | 33,000 | 3,950 |
| 1995-09-04 | 406 | 406 | 400 | 400 | 93,000 | 4,000 |
| 1995-09-01 | 406 | 406 | 400 | 401 | 23,000 | 4,010 |
| 1995-08-31 | 398 | 404 | 398 | 401 | 27,000 | 4,010 |
| 1995-08-30 | 424 | 424 | 407 | 407 | 39,000 | 4,070 |
| 1995-08-29 | 402 | 420 | 400 | 419 | 53,000 | 4,190 |
| 1995-08-28 | 390 | 400 | 389 | 400 | 20,000 | 4,000 |
| 1995-08-25 | 389 | 403 | 388 | 390 | 31,000 | 3,900 |
| 1995-08-24 | 388 | 390 | 385 | 385 | 22,000 | 3,850 |
| 1995-08-23 | 395 | 395 | 388 | 388 | 10,000 | 3,880 |
| 1995-08-22 | 394 | 400 | 387 | 387 | 46,000 | 3,870 |
| 1995-08-21 | 401 | 403 | 399 | 399 | 35,000 | 3,990 |
| 1995-08-18 | 410 | 410 | 395 | 399 | 35,000 | 3,990 |
| 1995-08-17 | 405 | 415 | 400 | 415 | 51,000 | 4,150 |
| 1995-08-16 | 412 | 412 | 400 | 405 | 47,000 | 4,050 |
| 1995-08-15 | 385 | 400 | 385 | 392 | 21,000 | 3,920 |
| 1995-08-14 | 381 | 390 | 381 | 386 | 14,000 | 3,860 |
| 1995-08-11 | 375 | 376 | 370 | 371 | 24,000 | 3,710 |
| 1995-08-10 | 375 | 378 | 372 | 373 | 35,000 | 3,730 |
| 1995-08-09 | 370 | 377 | 370 | 376 | 62,000 | 3,760 |
| 1995-08-08 | 371 | 371 | 371 | 371 | 10,000 | 3,710 |
| 1995-08-07 | 383 | 383 | 370 | 370 | 22,000 | 3,700 |
| 1995-08-04 | 381 | 386 | 381 | 384 | 20,000 | 3,840 |
| 1995-08-03 | 381 | 390 | 380 | 380 | 49,000 | 3,800 |
| 1995-08-02 | 370 | 381 | 370 | 380 | 33,000 | 3,800 |
| 1995-08-01 | 386 | 386 | 370 | 370 | 33,000 | 3,700 |
| 1995-07-31 | 400 | 400 | 385 | 386 | 17,000 | 3,860 |
| 1995-07-28 | 396 | 400 | 386 | 395 | 32,000 | 3,950 |
| 1995-07-27 | 386 | 405 | 385 | 391 | 34,000 | 3,910 |
| 1995-07-26 | 371 | 389 | 371 | 383 | 24,000 | 3,830 |
| 1995-07-25 | 394 | 395 | 380 | 380 | 52,000 | 3,800 |
| 1995-07-24 | 400 | 405 | 395 | 395 | 26,000 | 3,950 |
| 1995-07-21 | 407 | 410 | 400 | 400 | 47,000 | 4,000 |
| 1995-07-20 | 408 | 408 | 402 | 402 | 52,000 | 4,020 |
| 1995-07-19 | 425 | 425 | 401 | 413 | 27,000 | 4,130 |
| 1995-07-18 | 445 | 450 | 420 | 438 | 42,000 | 4,380 |
| 1995-07-17 | 452 | 455 | 440 | 440 | 45,000 | 4,400 |
| 1995-07-14 | 475 | 475 | 452 | 452 | 353,000 | 4,520 |
| 1995-07-13 | 447 | 471 | 435 | 470 | 881,000 | 4,700 |
| 1995-07-12 | 400 | 450 | 400 | 449 | 565,000 | 4,490 |
| 1995-07-11 | 364 | 370 | 350 | 370 | 54,000 | 3,700 |
| 1995-07-10 | 374 | 379 | 369 | 369 | 75,000 | 3,690 |
| 1995-07-07 | 355 | 378 | 355 | 378 | 98,000 | 3,780 |
| 1995-07-06 | 345 | 350 | 338 | 350 | 51,000 | 3,500 |
| 1995-07-05 | 331 | 350 | 331 | 350 | 46,000 | 3,500 |
| 1995-07-04 | 332 | 336 | 330 | 330 | 18,000 | 3,300 |
| 1995-07-03 | 347 | 347 | 330 | 330 | 28,000 | 3,300 |
| 1995-06-30 | 354 | 354 | 342 | 343 | 34,000 | 3,430 |
| 1995-06-29 | 369 | 369 | 350 | 350 | 39,000 | 3,500 |
| 1995-06-28 | 346 | 370 | 346 | 359 | 67,000 | 3,590 |
| 1995-06-27 | 375 | 375 | 351 | 351 | 29,000 | 3,510 |
| 1995-06-26 | 380 | 380 | 360 | 370 | 16,000 | 3,700 |
| 1995-06-23 | 375 | 382 | 375 | 380 | 35,000 | 3,800 |
| 1995-06-22 | 365 | 380 | 365 | 375 | 36,000 | 3,750 |
| 1995-06-21 | 360 | 385 | 351 | 385 | 64,000 | 3,850 |
| 1995-06-20 | 361 | 370 | 355 | 360 | 55,000 | 3,600 |
| 1995-06-19 | 348 | 368 | 347 | 366 | 64,000 | 3,660 |
| 1995-06-16 | 339 | 339 | 337 | 337 | 45,000 | 3,370 |
| 1995-06-15 | 331 | 335 | 320 | 330 | 44,000 | 3,300 |
| 1995-06-14 | 300 | 330 | 300 | 330 | 78,000 | 3,300 |
| 1995-06-13 | 318 | 318 | 300 | 300 | 70,000 | 3,000 |
| 1995-06-12 | 349 | 349 | 311 | 318 | 49,000 | 3,180 |
| 1995-06-09 | 361 | 361 | 346 | 349 | 39,000 | 3,490 |
| 1995-06-08 | 370 | 375 | 357 | 361 | 58,000 | 3,610 |
| 1995-06-07 | 394 | 394 | 375 | 375 | 41,000 | 3,750 |
| 1995-06-06 | 440 | 447 | 395 | 399 | 108,000 | 3,990 |
| 1995-06-05 | 422 | 465 | 421 | 440 | 296,000 | 4,400 |
| 1995-06-01 | 350 | 355 | 340 | 346 | 36,000 | 3,460 |
| 1995-05-31 | 360 | 360 | 346 | 346 | 33,000 | 3,460 |
| 1995-05-30 | 375 | 375 | 355 | 366 | 30,000 | 3,660 |
| 1995-05-29 | 379 | 379 | 372 | 372 | 11,000 | 3,720 |
| 1995-05-26 | 362 | 384 | 360 | 383 | 35,000 | 3,830 |
| 1995-05-25 | 373 | 375 | 367 | 367 | 40,000 | 3,670 |
| 1995-05-24 | 380 | 380 | 370 | 373 | 37,000 | 3,730 |
| 1995-05-23 | 388 | 389 | 385 | 385 | 45,000 | 3,850 |
| 1995-05-22 | 405 | 405 | 385 | 388 | 30,000 | 3,880 |
| 1995-05-19 | 430 | 430 | 415 | 415 | 45,000 | 4,150 |
| 1995-05-18 | 439 | 439 | 431 | 431 | 24,000 | 4,310 |
| 1995-05-17 | 439 | 440 | 437 | 439 | 30,000 | 4,390 |
| 1995-05-16 | 446 | 446 | 435 | 437 | 45,000 | 4,370 |
| 1995-05-15 | 469 | 469 | 446 | 456 | 46,000 | 4,560 |
| 1995-05-12 | 446 | 470 | 446 | 470 | 72,000 | 4,700 |
| 1995-05-11 | 471 | 471 | 445 | 445 | 43,000 | 4,450 |
| 1995-05-10 | 475 | 475 | 460 | 473 | 64,000 | 4,730 |
| 1995-05-09 | 465 | 485 | 463 | 470 | 172,000 | 4,700 |
| 1995-05-08 | 460 | 470 | 450 | 470 | 48,000 | 4,700 |
| 1995-05-02 | 436 | 460 | 435 | 460 | 71,000 | 4,600 |
| 1995-05-01 | 446 | 450 | 440 | 441 | 51,000 | 4,410 |
| 1995-04-28 | 464 | 464 | 447 | 451 | 76,000 | 4,510 |
| 1995-04-27 | 474 | 474 | 450 | 454 | 93,000 | 4,540 |
| 1995-04-26 | 465 | 469 | 460 | 469 | 55,000 | 4,690 |
| 1995-04-25 | 478 | 480 | 465 | 470 | 54,000 | 4,700 |
| 1995-04-24 | 490 | 490 | 473 | 473 | 47,000 | 4,730 |
| 1995-04-21 | 482 | 490 | 480 | 487 | 134,000 | 4,870 |
| 1995-04-20 | 475 | 489 | 469 | 480 | 152,000 | 4,800 |
| 1995-04-19 | 485 | 491 | 455 | 455 | 92,000 | 4,550 |
| 1995-04-18 | 496 | 496 | 475 | 480 | 78,000 | 4,800 |
| 1995-04-17 | 489 | 492 | 475 | 492 | 73,000 | 4,920 |
| 1995-04-14 | 499 | 499 | 480 | 490 | 90,000 | 4,900 |
| 1995-04-13 | 505 | 505 | 485 | 494 | 179,000 | 4,940 |
| 1995-04-12 | 484 | 505 | 482 | 504 | 399,000 | 5,040 |
| 1995-04-11 | 472 | 488 | 468 | 479 | 101,000 | 4,790 |
| 1995-04-10 | 477 | 477 | 462 | 467 | 13,000 | 4,670 |
| 1995-04-07 | 479 | 480 | 460 | 478 | 71,000 | 4,780 |
| 1995-04-06 | 496 | 504 | 471 | 474 | 391,000 | 4,740 |
| 1995-04-05 | 461 | 493 | 455 | 493 | 281,000 | 4,930 |
| 1995-04-04 | 468 | 468 | 442 | 459 | 113,000 | 4,590 |
| 1995-04-03 | 475 | 475 | 455 | 469 | 51,000 | 4,690 |
| 1995-03-31 | 507 | 515 | 475 | 485 | 372,000 | 4,850 |
| 1995-03-30 | 470 | 510 | 470 | 505 | 398,000 | 5,050 |
| 1995-03-29 | 479 | 479 | 455 | 471 | 95,000 | 4,710 |
| 1995-03-28 | 434 | 475 | 430 | 475 | 472,000 | 4,750 |
| 1995-03-27 | 415 | 450 | 415 | 432 | 175,000 | 4,320 |
| 1995-03-24 | 430 | 430 | 405 | 415 | 63,000 | 4,150 |
| 1995-03-23 | 428 | 428 | 421 | 426 | 41,000 | 4,260 |
| 1995-03-22 | 435 | 438 | 428 | 438 | 65,000 | 4,380 |
| 1995-03-20 | 430 | 440 | 430 | 440 | 31,000 | 4,400 |
| 1995-03-17 | 440 | 440 | 435 | 440 | 46,000 | 4,400 |
| 1995-03-16 | 438 | 443 | 425 | 440 | 91,000 | 4,400 |
| 1995-03-15 | 444 | 444 | 436 | 436 | 21,000 | 4,360 |
| 1995-03-14 | 440 | 449 | 439 | 445 | 95,000 | 4,450 |
| 1995-03-13 | 439 | 449 | 437 | 445 | 134,000 | 4,450 |
| 1995-03-10 | 435 | 448 | 435 | 439 | 57,000 | 4,390 |
| 1995-03-09 | 435 | 445 | 435 | 440 | 21,000 | 4,400 |
| 1995-03-08 | 434 | 439 | 434 | 436 | 34,000 | 4,360 |
| 1995-03-06 | 437 | 444 | 437 | 440 | 18,000 | 4,400 |
| 1995-03-03 | 444 | 448 | 439 | 447 | 39,000 | 4,470 |
| 1995-03-02 | 449 | 449 | 438 | 443 | 13,000 | 4,430 |
| 1995-03-01 | 449 | 449 | 439 | 449 | 32,000 | 4,490 |
| 1995-02-28 | 439 | 450 | 435 | 449 | 72,000 | 4,490 |
| 1995-02-27 | 430 | 439 | 430 | 439 | 46,000 | 4,390 |
| 1995-02-24 | 429 | 440 | 429 | 440 | 34,000 | 4,400 |
| 1995-02-23 | 450 | 450 | 425 | 430 | 40,000 | 4,300 |
| 1995-02-21 | 459 | 472 | 459 | 471 | 25,000 | 4,710 |
| 1995-02-20 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 1995-02-17 | 449 | 468 | 449 | 468 | 17,000 | 4,680 |
| 1995-02-16 | 446 | 454 | 434 | 454 | 48,000 | 4,540 |
| 1995-02-13 | 459 | 475 | 448 | 475 | 37,000 | 4,750 |
| 1995-02-10 | 461 | 469 | 461 | 469 | 16,000 | 4,690 |
| 1995-02-09 | 445 | 477 | 445 | 477 | 37,000 | 4,770 |
| 1995-02-08 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1995-02-07 | 470 | 474 | 470 | 474 | 6,000 | 4,740 |
| 1995-02-06 | 455 | 480 | 445 | 480 | 22,000 | 4,800 |
| 1995-02-03 | 460 | 465 | 460 | 465 | 14,000 | 4,650 |
| 1995-02-02 | 464 | 479 | 464 | 479 | 39,000 | 4,790 |
| 1995-02-01 | 445 | 465 | 444 | 465 | 60,000 | 4,650 |
| 1995-01-31 | 445 | 465 | 440 | 460 | 51,000 | 4,600 |
| 1995-01-30 | 465 | 465 | 450 | 460 | 51,000 | 4,600 |
| 1995-01-27 | 460 | 470 | 460 | 470 | 29,000 | 4,700 |
| 1995-01-26 | 465 | 470 | 465 | 465 | 10,000 | 4,650 |
| 1995-01-25 | 465 | 473 | 451 | 473 | 74,000 | 4,730 |
| 1995-01-24 | 434 | 466 | 430 | 466 | 49,000 | 4,660 |
| 1995-01-23 | 475 | 475 | 465 | 465 | 11,000 | 4,650 |
| 1995-01-20 | 462 | 475 | 462 | 475 | 58,000 | 4,750 |
| 1995-01-19 | 498 | 498 | 484 | 484 | 33,000 | 4,840 |
| 1995-01-18 | 515 | 516 | 506 | 508 | 47,000 | 5,080 |
| 1995-01-17 | 512 | 520 | 506 | 519 | 36,000 | 5,190 |
| 1995-01-13 | 521 | 521 | 515 | 516 | 67,000 | 5,160 |
| 1995-01-12 | 539 | 539 | 520 | 529 | 65,000 | 5,290 |
| 1995-01-11 | 515 | 545 | 513 | 540 | 98,000 | 5,400 |
| 1995-01-10 | 516 | 523 | 510 | 523 | 46,000 | 5,230 |
| 1995-01-09 | 540 | 540 | 515 | 518 | 49,000 | 5,180 |
| 1995-01-06 | 545 | 545 | 525 | 530 | 74,000 | 5,300 |
| 1995-01-05 | 555 | 556 | 546 | 546 | 159,000 | 5,460 |
| 1995-01-04 | 557 | 563 | 552 | 558 | 212,000 | 5,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
