3004 神栄(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 332 | 340 | 332 | 340 | 8,000 | 3,400 |
| 1996-12-27 | 326 | 335 | 326 | 331 | 25,000 | 3,310 |
| 1996-12-26 | 330 | 335 | 325 | 325 | 87,000 | 3,250 |
| 1996-12-25 | 325 | 330 | 324 | 330 | 60,000 | 3,300 |
| 1996-12-24 | 340 | 340 | 320 | 320 | 62,000 | 3,200 |
| 1996-12-20 | 331 | 341 | 330 | 341 | 73,000 | 3,410 |
| 1996-12-19 | 355 | 355 | 338 | 340 | 29,000 | 3,400 |
| 1996-12-18 | 366 | 367 | 360 | 360 | 28,000 | 3,600 |
| 1996-12-17 | 375 | 380 | 370 | 371 | 36,000 | 3,710 |
| 1996-12-16 | 389 | 389 | 382 | 383 | 11,000 | 3,830 |
| 1996-12-13 | 380 | 384 | 380 | 384 | 22,000 | 3,840 |
| 1996-12-12 | 387 | 387 | 385 | 385 | 21,000 | 3,850 |
| 1996-12-11 | 387 | 387 | 385 | 386 | 11,000 | 3,860 |
| 1996-12-10 | 389 | 391 | 386 | 390 | 15,000 | 3,900 |
| 1996-12-09 | 386 | 389 | 385 | 389 | 7,000 | 3,890 |
| 1996-12-06 | 390 | 393 | 385 | 385 | 12,000 | 3,850 |
| 1996-12-05 | 390 | 396 | 390 | 396 | 9,000 | 3,960 |
| 1996-12-04 | 380 | 385 | 377 | 385 | 20,000 | 3,850 |
| 1996-12-03 | 399 | 399 | 385 | 385 | 24,000 | 3,850 |
| 1996-12-02 | 400 | 400 | 398 | 399 | 24,000 | 3,990 |
| 1996-11-29 | 397 | 398 | 395 | 398 | 29,000 | 3,980 |
| 1996-11-28 | 404 | 404 | 398 | 398 | 39,000 | 3,980 |
| 1996-11-27 | 410 | 410 | 405 | 405 | 20,000 | 4,050 |
| 1996-11-26 | 415 | 416 | 410 | 410 | 21,000 | 4,100 |
| 1996-11-25 | 415 | 416 | 415 | 416 | 3,000 | 4,160 |
| 1996-11-22 | 411 | 412 | 410 | 410 | 41,000 | 4,100 |
| 1996-11-21 | 417 | 419 | 415 | 416 | 28,000 | 4,160 |
| 1996-11-20 | 416 | 419 | 416 | 419 | 19,000 | 4,190 |
| 1996-11-19 | 415 | 416 | 415 | 416 | 26,000 | 4,160 |
| 1996-11-18 | 421 | 421 | 415 | 415 | 20,000 | 4,150 |
| 1996-11-15 | 429 | 429 | 420 | 420 | 38,000 | 4,200 |
| 1996-11-14 | 429 | 440 | 429 | 434 | 35,000 | 4,340 |
| 1996-11-13 | 423 | 430 | 423 | 430 | 46,000 | 4,300 |
| 1996-11-12 | 428 | 428 | 421 | 423 | 47,000 | 4,230 |
| 1996-11-11 | 430 | 430 | 425 | 428 | 18,000 | 4,280 |
| 1996-11-08 | 425 | 430 | 425 | 430 | 27,000 | 4,300 |
| 1996-11-07 | 437 | 437 | 428 | 428 | 34,000 | 4,280 |
| 1996-11-06 | 420 | 430 | 417 | 430 | 28,000 | 4,300 |
| 1996-11-05 | 420 | 420 | 415 | 419 | 25,000 | 4,190 |
| 1996-11-01 | 418 | 423 | 417 | 423 | 49,000 | 4,230 |
| 1996-10-31 | 422 | 422 | 417 | 421 | 17,000 | 4,210 |
| 1996-10-30 | 421 | 421 | 417 | 417 | 38,000 | 4,170 |
| 1996-10-29 | 422 | 429 | 421 | 427 | 25,000 | 4,270 |
| 1996-10-28 | 419 | 426 | 419 | 420 | 16,000 | 4,200 |
| 1996-10-25 | 420 | 420 | 415 | 418 | 62,000 | 4,180 |
| 1996-10-24 | 418 | 422 | 416 | 420 | 64,000 | 4,200 |
| 1996-10-23 | 422 | 425 | 411 | 411 | 122,000 | 4,110 |
| 1996-10-22 | 430 | 430 | 420 | 425 | 190,000 | 4,250 |
| 1996-10-21 | 445 | 449 | 432 | 433 | 41,000 | 4,330 |
| 1996-10-18 | 433 | 460 | 433 | 455 | 57,000 | 4,550 |
| 1996-10-17 | 420 | 431 | 420 | 430 | 54,000 | 4,300 |
| 1996-10-16 | 419 | 420 | 419 | 419 | 44,000 | 4,190 |
| 1996-10-15 | 420 | 420 | 417 | 417 | 19,000 | 4,170 |
| 1996-10-14 | 425 | 425 | 412 | 415 | 30,000 | 4,150 |
| 1996-10-11 | 427 | 427 | 425 | 425 | 18,000 | 4,250 |
| 1996-10-09 | 435 | 435 | 425 | 426 | 24,000 | 4,260 |
| 1996-10-08 | 440 | 440 | 435 | 435 | 37,000 | 4,350 |
| 1996-10-07 | 437 | 440 | 435 | 436 | 14,000 | 4,360 |
| 1996-10-04 | 440 | 443 | 435 | 435 | 24,000 | 4,350 |
| 1996-10-03 | 454 | 455 | 441 | 445 | 15,000 | 4,450 |
| 1996-10-02 | 455 | 455 | 445 | 455 | 14,000 | 4,550 |
| 1996-10-01 | 446 | 455 | 446 | 455 | 21,000 | 4,550 |
| 1996-09-30 | 446 | 451 | 446 | 450 | 12,000 | 4,500 |
| 1996-09-27 | 455 | 460 | 455 | 455 | 8,000 | 4,550 |
| 1996-09-26 | 465 | 466 | 456 | 465 | 21,000 | 4,650 |
| 1996-09-25 | 456 | 465 | 456 | 465 | 32,000 | 4,650 |
| 1996-09-24 | 466 | 466 | 456 | 461 | 5,000 | 4,610 |
| 1996-09-20 | 452 | 470 | 452 | 464 | 44,000 | 4,640 |
| 1996-09-19 | 456 | 456 | 441 | 450 | 13,000 | 4,500 |
| 1996-09-18 | 459 | 459 | 445 | 455 | 10,000 | 4,550 |
| 1996-09-17 | 450 | 456 | 450 | 454 | 14,000 | 4,540 |
| 1996-09-13 | 438 | 445 | 438 | 445 | 14,000 | 4,450 |
| 1996-09-12 | 441 | 441 | 437 | 437 | 14,000 | 4,370 |
| 1996-09-11 | 440 | 442 | 439 | 439 | 17,000 | 4,390 |
| 1996-09-10 | 445 | 445 | 435 | 435 | 10,000 | 4,350 |
| 1996-09-09 | 449 | 449 | 440 | 440 | 12,000 | 4,400 |
| 1996-09-06 | 456 | 460 | 432 | 432 | 15,000 | 4,320 |
| 1996-09-05 | 451 | 460 | 451 | 460 | 51,000 | 4,600 |
| 1996-09-04 | 453 | 460 | 452 | 452 | 7,000 | 4,520 |
| 1996-09-03 | 440 | 451 | 435 | 450 | 31,000 | 4,500 |
| 1996-09-02 | 432 | 438 | 432 | 433 | 25,000 | 4,330 |
| 1996-08-30 | 436 | 436 | 430 | 432 | 46,000 | 4,320 |
| 1996-08-29 | 448 | 448 | 435 | 435 | 66,000 | 4,350 |
| 1996-08-28 | 450 | 450 | 447 | 448 | 20,000 | 4,480 |
| 1996-08-27 | 463 | 463 | 445 | 445 | 14,000 | 4,450 |
| 1996-08-26 | 471 | 471 | 458 | 458 | 19,000 | 4,580 |
| 1996-08-23 | 472 | 472 | 464 | 466 | 44,000 | 4,660 |
| 1996-08-22 | 478 | 480 | 472 | 472 | 162,000 | 4,720 |
| 1996-08-21 | 466 | 480 | 466 | 480 | 12,000 | 4,800 |
| 1996-08-20 | 461 | 466 | 460 | 466 | 28,000 | 4,660 |
| 1996-08-19 | 459 | 461 | 455 | 460 | 16,000 | 4,600 |
| 1996-08-16 | 459 | 459 | 450 | 451 | 25,000 | 4,510 |
| 1996-08-15 | 452 | 459 | 451 | 451 | 47,000 | 4,510 |
| 1996-08-14 | 460 | 460 | 451 | 451 | 4,000 | 4,510 |
| 1996-08-13 | 451 | 456 | 446 | 451 | 9,000 | 4,510 |
| 1996-08-12 | 440 | 445 | 438 | 445 | 43,000 | 4,450 |
| 1996-08-09 | 438 | 450 | 438 | 440 | 21,000 | 4,400 |
| 1996-08-08 | 435 | 440 | 435 | 438 | 25,000 | 4,380 |
| 1996-08-07 | 450 | 452 | 433 | 434 | 66,000 | 4,340 |
| 1996-08-06 | 467 | 468 | 455 | 455 | 24,000 | 4,550 |
| 1996-08-05 | 475 | 475 | 467 | 467 | 28,000 | 4,670 |
| 1996-08-02 | 482 | 482 | 470 | 480 | 14,000 | 4,800 |
| 1996-08-01 | 462 | 480 | 460 | 480 | 53,000 | 4,800 |
| 1996-07-31 | 461 | 463 | 460 | 460 | 46,000 | 4,600 |
| 1996-07-30 | 461 | 461 | 460 | 460 | 36,000 | 4,600 |
| 1996-07-29 | 485 | 490 | 480 | 490 | 17,000 | 4,900 |
| 1996-07-26 | 476 | 481 | 476 | 480 | 17,000 | 4,800 |
| 1996-07-25 | 475 | 480 | 465 | 465 | 48,000 | 4,650 |
| 1996-07-24 | 484 | 485 | 471 | 475 | 29,000 | 4,750 |
| 1996-07-23 | 490 | 490 | 485 | 488 | 21,000 | 4,880 |
| 1996-07-22 | 499 | 499 | 490 | 490 | 25,000 | 4,900 |
| 1996-07-19 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 1996-07-18 | 510 | 510 | 496 | 496 | 31,000 | 4,960 |
| 1996-07-17 | 511 | 511 | 498 | 498 | 12,000 | 4,980 |
| 1996-07-16 | 500 | 501 | 495 | 496 | 32,000 | 4,960 |
| 1996-07-15 | 500 | 501 | 500 | 501 | 8,000 | 5,010 |
| 1996-07-12 | 511 | 511 | 507 | 509 | 19,000 | 5,090 |
| 1996-07-11 | 510 | 511 | 510 | 511 | 7,000 | 5,110 |
| 1996-07-10 | 524 | 529 | 511 | 511 | 35,000 | 5,110 |
| 1996-07-09 | 504 | 525 | 504 | 525 | 41,000 | 5,250 |
| 1996-07-08 | 500 | 520 | 490 | 520 | 49,000 | 5,200 |
| 1996-07-05 | 510 | 513 | 510 | 512 | 18,000 | 5,120 |
| 1996-07-04 | 517 | 524 | 512 | 512 | 33,000 | 5,120 |
| 1996-07-03 | 511 | 513 | 511 | 513 | 4,000 | 5,130 |
| 1996-07-02 | 521 | 521 | 513 | 513 | 13,000 | 5,130 |
| 1996-07-01 | 530 | 530 | 520 | 520 | 12,000 | 5,200 |
| 1996-06-28 | 513 | 520 | 510 | 520 | 54,000 | 5,200 |
| 1996-06-27 | 521 | 521 | 512 | 513 | 69,000 | 5,130 |
| 1996-06-26 | 522 | 522 | 516 | 521 | 71,000 | 5,210 |
| 1996-06-25 | 510 | 515 | 510 | 512 | 34,000 | 5,120 |
| 1996-06-24 | 516 | 518 | 512 | 512 | 28,000 | 5,120 |
| 1996-06-21 | 511 | 517 | 511 | 515 | 29,000 | 5,150 |
| 1996-06-20 | 515 | 520 | 515 | 516 | 10,000 | 5,160 |
| 1996-06-19 | 516 | 522 | 516 | 522 | 20,000 | 5,220 |
| 1996-06-18 | 527 | 528 | 516 | 528 | 20,000 | 5,280 |
| 1996-06-17 | 525 | 528 | 521 | 522 | 17,000 | 5,220 |
| 1996-06-14 | 511 | 527 | 511 | 527 | 60,000 | 5,270 |
| 1996-06-13 | 534 | 534 | 516 | 518 | 22,000 | 5,180 |
| 1996-06-12 | 506 | 518 | 506 | 518 | 29,000 | 5,180 |
| 1996-06-11 | 501 | 509 | 500 | 501 | 40,000 | 5,010 |
| 1996-06-10 | 510 | 520 | 500 | 503 | 45,000 | 5,030 |
| 1996-06-07 | 521 | 523 | 510 | 510 | 51,000 | 5,100 |
| 1996-06-06 | 530 | 539 | 520 | 520 | 32,000 | 5,200 |
| 1996-06-05 | 529 | 530 | 528 | 530 | 36,000 | 5,300 |
| 1996-06-04 | 530 | 537 | 523 | 530 | 72,000 | 5,300 |
| 1996-06-03 | 560 | 560 | 510 | 520 | 46,000 | 5,200 |
| 1996-05-31 | 566 | 566 | 545 | 545 | 28,000 | 5,450 |
| 1996-05-30 | 575 | 575 | 563 | 563 | 31,000 | 5,630 |
| 1996-05-29 | 565 | 575 | 559 | 575 | 172,000 | 5,750 |
| 1996-05-28 | 550 | 568 | 550 | 564 | 37,000 | 5,640 |
| 1996-05-27 | 575 | 575 | 550 | 550 | 27,000 | 5,500 |
| 1996-05-24 | 551 | 573 | 551 | 565 | 100,000 | 5,650 |
| 1996-05-23 | 565 | 565 | 556 | 560 | 89,000 | 5,600 |
| 1996-05-22 | 545 | 559 | 545 | 555 | 70,000 | 5,550 |
| 1996-05-21 | 574 | 574 | 550 | 555 | 45,000 | 5,550 |
| 1996-05-20 | 575 | 575 | 563 | 564 | 49,000 | 5,640 |
| 1996-05-17 | 581 | 581 | 559 | 570 | 106,000 | 5,700 |
| 1996-05-16 | 560 | 577 | 552 | 573 | 123,000 | 5,730 |
| 1996-05-15 | 552 | 557 | 550 | 557 | 53,000 | 5,570 |
| 1996-05-14 | 541 | 550 | 540 | 540 | 58,000 | 5,400 |
| 1996-05-13 | 560 | 560 | 540 | 540 | 40,000 | 5,400 |
| 1996-05-10 | 543 | 550 | 540 | 540 | 84,000 | 5,400 |
| 1996-05-09 | 550 | 560 | 540 | 540 | 50,000 | 5,400 |
| 1996-05-08 | 550 | 550 | 540 | 540 | 39,000 | 5,400 |
| 1996-05-07 | 565 | 565 | 541 | 550 | 43,000 | 5,500 |
| 1996-05-02 | 560 | 566 | 555 | 555 | 70,000 | 5,550 |
| 1996-05-01 | 560 | 568 | 558 | 560 | 47,000 | 5,600 |
| 1996-04-30 | 560 | 573 | 558 | 558 | 71,000 | 5,580 |
| 1996-04-26 | 580 | 580 | 560 | 580 | 114,000 | 5,800 |
| 1996-04-25 | 577 | 580 | 560 | 560 | 173,000 | 5,600 |
| 1996-04-24 | 599 | 599 | 575 | 575 | 256,000 | 5,750 |
| 1996-04-23 | 628 | 628 | 579 | 581 | 735,000 | 5,810 |
| 1996-04-22 | 550 | 640 | 543 | 628 | 1,984,000 | 6,280 |
| 1996-04-19 | 533 | 540 | 530 | 540 | 58,000 | 5,400 |
| 1996-04-18 | 536 | 543 | 535 | 540 | 22,000 | 5,400 |
| 1996-04-17 | 549 | 549 | 533 | 547 | 54,000 | 5,470 |
| 1996-04-16 | 540 | 550 | 537 | 548 | 83,000 | 5,480 |
| 1996-04-15 | 550 | 550 | 536 | 536 | 98,000 | 5,360 |
| 1996-04-12 | 542 | 542 | 532 | 542 | 110,000 | 5,420 |
| 1996-04-11 | 534 | 534 | 521 | 530 | 85,000 | 5,300 |
| 1996-04-10 | 535 | 544 | 525 | 526 | 47,000 | 5,260 |
| 1996-04-09 | 549 | 549 | 536 | 545 | 112,000 | 5,450 |
| 1996-04-08 | 550 | 550 | 542 | 542 | 132,000 | 5,420 |
| 1996-04-05 | 555 | 555 | 542 | 548 | 203,000 | 5,480 |
| 1996-04-04 | 550 | 555 | 540 | 549 | 380,000 | 5,490 |
| 1996-04-03 | 529 | 540 | 526 | 540 | 235,000 | 5,400 |
| 1996-04-02 | 524 | 525 | 519 | 525 | 86,000 | 5,250 |
| 1996-04-01 | 515 | 525 | 515 | 517 | 88,000 | 5,170 |
| 1996-03-29 | 497 | 510 | 495 | 510 | 32,000 | 5,100 |
| 1996-03-28 | 495 | 500 | 495 | 495 | 42,000 | 4,950 |
| 1996-03-27 | 500 | 500 | 490 | 491 | 31,000 | 4,910 |
| 1996-03-26 | 487 | 494 | 485 | 490 | 38,000 | 4,900 |
| 1996-03-25 | 486 | 490 | 485 | 485 | 13,000 | 4,850 |
| 1996-03-22 | 486 | 491 | 485 | 485 | 23,000 | 4,850 |
| 1996-03-21 | 492 | 499 | 491 | 491 | 25,000 | 4,910 |
| 1996-03-19 | 501 | 501 | 491 | 491 | 35,000 | 4,910 |
| 1996-03-18 | 516 | 516 | 491 | 491 | 21,000 | 4,910 |
| 1996-03-15 | 514 | 527 | 510 | 515 | 82,000 | 5,150 |
| 1996-03-14 | 499 | 499 | 487 | 499 | 85,000 | 4,990 |
| 1996-03-13 | 472 | 484 | 470 | 484 | 51,000 | 4,840 |
| 1996-03-12 | 475 | 475 | 470 | 470 | 23,000 | 4,700 |
| 1996-03-11 | 470 | 475 | 470 | 475 | 22,000 | 4,750 |
| 1996-03-08 | 489 | 489 | 480 | 480 | 25,000 | 4,800 |
| 1996-03-07 | 476 | 481 | 476 | 481 | 29,000 | 4,810 |
| 1996-03-06 | 478 | 480 | 475 | 475 | 26,000 | 4,750 |
| 1996-03-05 | 481 | 483 | 470 | 470 | 26,000 | 4,700 |
| 1996-03-04 | 485 | 485 | 480 | 480 | 19,000 | 4,800 |
| 1996-03-01 | 484 | 485 | 480 | 484 | 17,000 | 4,840 |
| 1996-02-29 | 483 | 485 | 480 | 485 | 42,000 | 4,850 |
| 1996-02-28 | 485 | 492 | 485 | 485 | 38,000 | 4,850 |
| 1996-02-27 | 490 | 494 | 487 | 487 | 14,000 | 4,870 |
| 1996-02-26 | 490 | 495 | 488 | 488 | 6,000 | 4,880 |
| 1996-02-23 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1996-02-22 | 488 | 495 | 485 | 490 | 35,000 | 4,900 |
| 1996-02-21 | 486 | 490 | 485 | 488 | 34,000 | 4,880 |
| 1996-02-20 | 485 | 490 | 480 | 486 | 47,000 | 4,860 |
| 1996-02-19 | 500 | 500 | 480 | 480 | 42,000 | 4,800 |
| 1996-02-16 | 500 | 500 | 479 | 495 | 80,000 | 4,950 |
| 1996-02-15 | 508 | 524 | 500 | 500 | 54,000 | 5,000 |
| 1996-02-14 | 515 | 516 | 505 | 508 | 50,000 | 5,080 |
| 1996-02-13 | 534 | 534 | 516 | 516 | 30,000 | 5,160 |
| 1996-02-09 | 542 | 542 | 524 | 524 | 21,000 | 5,240 |
| 1996-02-08 | 555 | 555 | 530 | 532 | 64,000 | 5,320 |
| 1996-02-07 | 550 | 560 | 540 | 555 | 456,000 | 5,550 |
| 1996-02-06 | 526 | 540 | 520 | 540 | 88,000 | 5,400 |
| 1996-02-05 | 540 | 540 | 524 | 525 | 149,000 | 5,250 |
| 1996-02-02 | 540 | 540 | 525 | 525 | 54,000 | 5,250 |
| 1996-02-01 | 545 | 548 | 520 | 527 | 109,000 | 5,270 |
| 1996-01-31 | 515 | 555 | 515 | 545 | 286,000 | 5,450 |
| 1996-01-30 | 515 | 525 | 510 | 510 | 50,000 | 5,100 |
| 1996-01-29 | 500 | 509 | 490 | 509 | 45,000 | 5,090 |
| 1996-01-26 | 491 | 510 | 485 | 510 | 47,000 | 5,100 |
| 1996-01-25 | 490 | 490 | 485 | 490 | 64,000 | 4,900 |
| 1996-01-24 | 493 | 495 | 485 | 485 | 15,000 | 4,850 |
| 1996-01-23 | 488 | 493 | 472 | 485 | 54,000 | 4,850 |
| 1996-01-22 | 492 | 492 | 483 | 483 | 33,000 | 4,830 |
| 1996-01-19 | 484 | 500 | 481 | 490 | 78,000 | 4,900 |
| 1996-01-18 | 511 | 515 | 497 | 499 | 76,000 | 4,990 |
| 1996-01-17 | 527 | 528 | 512 | 512 | 74,000 | 5,120 |
| 1996-01-16 | 526 | 528 | 520 | 528 | 57,000 | 5,280 |
| 1996-01-12 | 525 | 540 | 516 | 524 | 100,000 | 5,240 |
| 1996-01-11 | 536 | 536 | 521 | 522 | 76,000 | 5,220 |
| 1996-01-10 | 550 | 555 | 535 | 535 | 240,000 | 5,350 |
| 1996-01-09 | 545 | 555 | 535 | 535 | 331,000 | 5,350 |
| 1996-01-08 | 515 | 538 | 509 | 535 | 215,000 | 5,350 |
| 1996-01-05 | 519 | 523 | 509 | 509 | 116,000 | 5,090 |
| 1996-01-04 | 519 | 533 | 509 | 509 | 113,000 | 5,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
