3004 神栄(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 135 | 150 | 135 | 150 | 5,000 | 1,500 |
| 1997-12-29 | 136 | 136 | 132 | 132 | 5,000 | 1,320 |
| 1997-12-26 | 145 | 148 | 138 | 138 | 6,000 | 1,380 |
| 1997-12-25 | 148 | 148 | 135 | 136 | 53,000 | 1,360 |
| 1997-12-24 | 141 | 143 | 138 | 140 | 8,000 | 1,400 |
| 1997-12-22 | 160 | 160 | 138 | 138 | 30,000 | 1,380 |
| 1997-12-19 | 168 | 168 | 160 | 160 | 15,000 | 1,600 |
| 1997-12-18 | 165 | 165 | 160 | 165 | 22,000 | 1,650 |
| 1997-12-17 | 170 | 170 | 165 | 165 | 15,000 | 1,650 |
| 1997-12-16 | 160 | 165 | 156 | 165 | 20,000 | 1,650 |
| 1997-12-15 | 155 | 160 | 155 | 160 | 18,000 | 1,600 |
| 1997-12-12 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 1997-12-10 | 170 | 170 | 161 | 162 | 7,000 | 1,620 |
| 1997-12-09 | 180 | 185 | 171 | 171 | 18,000 | 1,710 |
| 1997-12-08 | 179 | 179 | 167 | 170 | 7,000 | 1,700 |
| 1997-12-05 | 165 | 165 | 160 | 160 | 16,000 | 1,600 |
| 1997-12-04 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 1997-12-02 | 170 | 185 | 170 | 185 | 22,000 | 1,850 |
| 1997-12-01 | 160 | 167 | 155 | 165 | 26,000 | 1,650 |
| 1997-11-28 | 151 | 158 | 151 | 155 | 33,000 | 1,550 |
| 1997-11-27 | 175 | 180 | 175 | 175 | 22,000 | 1,750 |
| 1997-11-26 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1997-11-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-11-20 | 180 | 195 | 180 | 195 | 9,000 | 1,950 |
| 1997-11-19 | 199 | 199 | 188 | 188 | 14,000 | 1,880 |
| 1997-11-18 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1997-11-17 | 180 | 188 | 178 | 188 | 6,000 | 1,880 |
| 1997-11-14 | 180 | 190 | 170 | 170 | 23,000 | 1,700 |
| 1997-11-13 | 162 | 180 | 162 | 180 | 7,000 | 1,800 |
| 1997-11-12 | 188 | 188 | 188 | 188 | 21,000 | 1,880 |
| 1997-11-11 | 180 | 195 | 180 | 195 | 4,000 | 1,950 |
| 1997-11-10 | 180 | 180 | 180 | 180 | 35,000 | 1,800 |
| 1997-11-07 | 198 | 198 | 190 | 190 | 9,000 | 1,900 |
| 1997-11-06 | 207 | 207 | 203 | 203 | 8,000 | 2,030 |
| 1997-11-05 | 208 | 208 | 207 | 207 | 21,000 | 2,070 |
| 1997-11-04 | 208 | 208 | 203 | 203 | 21,000 | 2,030 |
| 1997-10-31 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1997-10-30 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-10-29 | 210 | 215 | 210 | 215 | 16,000 | 2,150 |
| 1997-10-28 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1997-10-27 | 205 | 206 | 205 | 206 | 12,000 | 2,060 |
| 1997-10-24 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1997-10-23 | 210 | 215 | 208 | 215 | 18,000 | 2,150 |
| 1997-10-22 | 200 | 215 | 200 | 210 | 15,000 | 2,100 |
| 1997-10-21 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1997-10-20 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1997-10-17 | 173 | 185 | 173 | 180 | 43,000 | 1,800 |
| 1997-10-16 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1997-10-15 | 175 | 182 | 175 | 182 | 2,000 | 1,820 |
| 1997-10-14 | 174 | 185 | 173 | 185 | 32,000 | 1,850 |
| 1997-10-13 | 174 | 174 | 173 | 173 | 6,000 | 1,730 |
| 1997-10-09 | 165 | 173 | 165 | 173 | 4,000 | 1,730 |
| 1997-10-08 | 169 | 171 | 169 | 170 | 4,000 | 1,700 |
| 1997-10-07 | 170 | 171 | 168 | 168 | 17,000 | 1,680 |
| 1997-10-06 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 1997-10-03 | 154 | 165 | 150 | 165 | 27,000 | 1,650 |
| 1997-10-02 | 158 | 158 | 150 | 150 | 22,000 | 1,500 |
| 1997-10-01 | 164 | 168 | 145 | 160 | 18,000 | 1,600 |
| 1997-09-30 | 164 | 169 | 160 | 160 | 17,000 | 1,600 |
| 1997-09-29 | 175 | 175 | 170 | 170 | 15,000 | 1,700 |
| 1997-09-26 | 200 | 200 | 190 | 190 | 21,000 | 1,900 |
| 1997-09-25 | 206 | 206 | 200 | 202 | 25,000 | 2,020 |
| 1997-09-24 | 213 | 215 | 213 | 215 | 7,000 | 2,150 |
| 1997-09-22 | 213 | 213 | 213 | 213 | 36,000 | 2,130 |
| 1997-09-19 | 212 | 212 | 210 | 211 | 40,000 | 2,110 |
| 1997-09-18 | 213 | 213 | 210 | 210 | 9,000 | 2,100 |
| 1997-09-17 | 216 | 221 | 216 | 220 | 17,000 | 2,200 |
| 1997-09-16 | 220 | 235 | 220 | 220 | 12,000 | 2,200 |
| 1997-09-12 | 225 | 225 | 220 | 220 | 23,000 | 2,200 |
| 1997-09-11 | 227 | 227 | 225 | 225 | 16,000 | 2,250 |
| 1997-09-10 | 226 | 227 | 226 | 227 | 14,000 | 2,270 |
| 1997-09-09 | 244 | 244 | 225 | 225 | 2,000 | 2,250 |
| 1997-09-08 | 235 | 247 | 235 | 247 | 2,000 | 2,470 |
| 1997-09-05 | 245 | 245 | 235 | 235 | 13,000 | 2,350 |
| 1997-09-04 | 224 | 230 | 224 | 230 | 7,000 | 2,300 |
| 1997-09-03 | 214 | 224 | 214 | 224 | 7,000 | 2,240 |
| 1997-09-02 | 219 | 220 | 212 | 212 | 13,000 | 2,120 |
| 1997-09-01 | 220 | 220 | 206 | 206 | 6,000 | 2,060 |
| 1997-08-29 | 225 | 225 | 220 | 220 | 11,000 | 2,200 |
| 1997-08-28 | 229 | 229 | 229 | 229 | 23,000 | 2,290 |
| 1997-08-27 | 230 | 240 | 230 | 240 | 3,000 | 2,400 |
| 1997-08-26 | 240 | 240 | 235 | 235 | 4,000 | 2,350 |
| 1997-08-25 | 229 | 230 | 229 | 230 | 5,000 | 2,300 |
| 1997-08-22 | 230 | 230 | 229 | 229 | 26,000 | 2,290 |
| 1997-08-20 | 235 | 236 | 235 | 235 | 17,000 | 2,350 |
| 1997-08-19 | 229 | 235 | 229 | 235 | 32,000 | 2,350 |
| 1997-08-18 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 1997-08-15 | 250 | 250 | 235 | 235 | 36,000 | 2,350 |
| 1997-08-14 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 1997-08-13 | 239 | 244 | 235 | 235 | 23,000 | 2,350 |
| 1997-08-12 | 241 | 241 | 240 | 240 | 32,000 | 2,400 |
| 1997-08-11 | 247 | 247 | 240 | 240 | 21,000 | 2,400 |
| 1997-08-08 | 247 | 248 | 245 | 247 | 30,000 | 2,470 |
| 1997-08-07 | 250 | 250 | 247 | 247 | 4,000 | 2,470 |
| 1997-08-06 | 246 | 253 | 245 | 253 | 12,000 | 2,530 |
| 1997-08-05 | 254 | 257 | 246 | 256 | 8,000 | 2,560 |
| 1997-08-04 | 247 | 256 | 246 | 256 | 18,000 | 2,560 |
| 1997-08-01 | 246 | 247 | 246 | 247 | 6,000 | 2,470 |
| 1997-07-31 | 261 | 261 | 245 | 245 | 15,000 | 2,450 |
| 1997-07-30 | 265 | 265 | 260 | 260 | 14,000 | 2,600 |
| 1997-07-29 | 267 | 270 | 265 | 266 | 4,000 | 2,660 |
| 1997-07-28 | 260 | 270 | 260 | 270 | 19,000 | 2,700 |
| 1997-07-25 | 270 | 270 | 260 | 260 | 7,000 | 2,600 |
| 1997-07-23 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1997-07-22 | 279 | 279 | 279 | 279 | 5,000 | 2,790 |
| 1997-07-18 | 281 | 281 | 277 | 277 | 17,000 | 2,770 |
| 1997-07-16 | 283 | 283 | 280 | 281 | 3,000 | 2,810 |
| 1997-07-15 | 281 | 281 | 275 | 280 | 23,000 | 2,800 |
| 1997-07-14 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1997-07-11 | 281 | 290 | 281 | 290 | 7,000 | 2,900 |
| 1997-07-10 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1997-07-09 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1997-07-08 | 280 | 295 | 280 | 295 | 7,000 | 2,950 |
| 1997-07-07 | 300 | 300 | 276 | 276 | 12,000 | 2,760 |
| 1997-07-04 | 301 | 301 | 300 | 301 | 9,000 | 3,010 |
| 1997-07-03 | 301 | 301 | 301 | 301 | 14,000 | 3,010 |
| 1997-07-02 | 303 | 303 | 301 | 301 | 8,000 | 3,010 |
| 1997-07-01 | 301 | 302 | 301 | 302 | 5,000 | 3,020 |
| 1997-06-30 | 310 | 315 | 305 | 315 | 15,000 | 3,150 |
| 1997-06-27 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-06-26 | 304 | 310 | 302 | 305 | 52,000 | 3,050 |
| 1997-06-25 | 303 | 304 | 303 | 304 | 3,000 | 3,040 |
| 1997-06-24 | 305 | 305 | 301 | 301 | 14,000 | 3,010 |
| 1997-06-23 | 302 | 303 | 302 | 303 | 7,000 | 3,030 |
| 1997-06-20 | 307 | 307 | 306 | 306 | 4,000 | 3,060 |
| 1997-06-19 | 307 | 307 | 306 | 306 | 13,000 | 3,060 |
| 1997-06-18 | 312 | 312 | 306 | 308 | 18,000 | 3,080 |
| 1997-06-17 | 320 | 320 | 312 | 312 | 6,000 | 3,120 |
| 1997-06-16 | 311 | 321 | 311 | 321 | 10,000 | 3,210 |
| 1997-06-13 | 317 | 317 | 317 | 317 | 6,000 | 3,170 |
| 1997-06-12 | 318 | 318 | 314 | 318 | 7,000 | 3,180 |
| 1997-06-11 | 310 | 310 | 309 | 309 | 8,000 | 3,090 |
| 1997-06-10 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 1997-06-09 | 320 | 320 | 309 | 309 | 5,000 | 3,090 |
| 1997-06-06 | 310 | 320 | 306 | 320 | 16,000 | 3,200 |
| 1997-06-05 | 320 | 320 | 309 | 309 | 18,000 | 3,090 |
| 1997-06-04 | 316 | 316 | 310 | 316 | 23,000 | 3,160 |
| 1997-06-03 | 322 | 322 | 315 | 316 | 16,000 | 3,160 |
| 1997-06-02 | 322 | 322 | 315 | 315 | 12,000 | 3,150 |
| 1997-05-30 | 319 | 324 | 318 | 323 | 19,000 | 3,230 |
| 1997-05-29 | 329 | 329 | 318 | 325 | 10,000 | 3,250 |
| 1997-05-28 | 320 | 325 | 316 | 325 | 25,000 | 3,250 |
| 1997-05-27 | 316 | 324 | 316 | 320 | 9,000 | 3,200 |
| 1997-05-26 | 316 | 325 | 316 | 320 | 14,000 | 3,200 |
| 1997-05-23 | 312 | 320 | 312 | 316 | 11,000 | 3,160 |
| 1997-05-22 | 314 | 320 | 311 | 313 | 8,000 | 3,130 |
| 1997-05-21 | 311 | 315 | 309 | 315 | 27,000 | 3,150 |
| 1997-05-20 | 325 | 326 | 324 | 325 | 18,000 | 3,250 |
| 1997-05-19 | 321 | 325 | 321 | 324 | 7,000 | 3,240 |
| 1997-05-16 | 318 | 323 | 318 | 320 | 16,000 | 3,200 |
| 1997-05-15 | 316 | 320 | 315 | 315 | 26,000 | 3,150 |
| 1997-05-14 | 323 | 323 | 315 | 315 | 34,000 | 3,150 |
| 1997-05-13 | 314 | 315 | 312 | 315 | 48,000 | 3,150 |
| 1997-05-12 | 310 | 315 | 310 | 313 | 26,000 | 3,130 |
| 1997-05-09 | 311 | 314 | 310 | 310 | 12,000 | 3,100 |
| 1997-05-08 | 301 | 310 | 301 | 309 | 11,000 | 3,090 |
| 1997-05-07 | 320 | 325 | 320 | 321 | 32,000 | 3,210 |
| 1997-05-06 | 312 | 317 | 312 | 317 | 110,000 | 3,170 |
| 1997-05-02 | 306 | 307 | 305 | 307 | 22,000 | 3,070 |
| 1997-05-01 | 307 | 307 | 304 | 307 | 32,000 | 3,070 |
| 1997-04-30 | 282 | 299 | 282 | 297 | 29,000 | 2,970 |
| 1997-04-28 | 285 | 285 | 280 | 280 | 22,000 | 2,800 |
| 1997-04-25 | 288 | 290 | 285 | 285 | 21,000 | 2,850 |
| 1997-04-24 | 286 | 297 | 285 | 285 | 27,000 | 2,850 |
| 1997-04-23 | 286 | 288 | 280 | 282 | 42,000 | 2,820 |
| 1997-04-22 | 295 | 300 | 291 | 291 | 30,000 | 2,910 |
| 1997-04-21 | 298 | 300 | 292 | 300 | 20,000 | 3,000 |
| 1997-04-18 | 280 | 290 | 280 | 286 | 29,000 | 2,860 |
| 1997-04-17 | 270 | 280 | 268 | 280 | 26,000 | 2,800 |
| 1997-04-16 | 254 | 258 | 253 | 258 | 10,000 | 2,580 |
| 1997-04-15 | 255 | 256 | 250 | 250 | 18,000 | 2,500 |
| 1997-04-14 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 1997-04-11 | 249 | 270 | 240 | 270 | 45,000 | 2,700 |
| 1997-04-10 | 272 | 275 | 235 | 235 | 32,000 | 2,350 |
| 1997-04-09 | 270 | 275 | 269 | 275 | 33,000 | 2,750 |
| 1997-04-08 | 269 | 274 | 269 | 269 | 17,000 | 2,690 |
| 1997-04-07 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-04-04 | 290 | 290 | 290 | 290 | 16,000 | 2,900 |
| 1997-04-03 | 296 | 297 | 292 | 292 | 12,000 | 2,920 |
| 1997-04-02 | 297 | 300 | 297 | 297 | 39,000 | 2,970 |
| 1997-04-01 | 303 | 303 | 290 | 292 | 43,000 | 2,920 |
| 1997-03-31 | 307 | 308 | 304 | 304 | 18,000 | 3,040 |
| 1997-03-28 | 306 | 307 | 306 | 307 | 3,000 | 3,070 |
| 1997-03-27 | 306 | 306 | 305 | 305 | 8,000 | 3,050 |
| 1997-03-26 | 307 | 307 | 307 | 307 | 6,000 | 3,070 |
| 1997-03-25 | 302 | 306 | 302 | 305 | 23,000 | 3,050 |
| 1997-03-24 | 320 | 320 | 311 | 311 | 26,000 | 3,110 |
| 1997-03-21 | 306 | 310 | 306 | 310 | 8,000 | 3,100 |
| 1997-03-19 | 312 | 312 | 305 | 305 | 35,000 | 3,050 |
| 1997-03-18 | 315 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1997-03-17 | 315 | 315 | 313 | 315 | 3,000 | 3,150 |
| 1997-03-14 | 313 | 320 | 313 | 320 | 5,000 | 3,200 |
| 1997-03-13 | 315 | 315 | 314 | 314 | 8,000 | 3,140 |
| 1997-03-12 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1997-03-11 | 315 | 327 | 315 | 327 | 4,000 | 3,270 |
| 1997-03-10 | 315 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1997-03-07 | 316 | 316 | 315 | 315 | 8,000 | 3,150 |
| 1997-03-06 | 316 | 325 | 316 | 316 | 8,000 | 3,160 |
| 1997-03-05 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1997-03-04 | 316 | 316 | 315 | 315 | 7,000 | 3,150 |
| 1997-03-03 | 311 | 311 | 311 | 311 | 13,000 | 3,110 |
| 1997-02-28 | 320 | 320 | 310 | 310 | 25,000 | 3,100 |
| 1997-02-27 | 321 | 321 | 320 | 320 | 15,000 | 3,200 |
| 1997-02-26 | 322 | 323 | 320 | 320 | 24,000 | 3,200 |
| 1997-02-25 | 326 | 327 | 320 | 327 | 14,000 | 3,270 |
| 1997-02-24 | 335 | 339 | 325 | 325 | 17,000 | 3,250 |
| 1997-02-21 | 318 | 334 | 317 | 334 | 22,000 | 3,340 |
| 1997-02-20 | 310 | 320 | 310 | 313 | 19,000 | 3,130 |
| 1997-02-19 | 320 | 320 | 307 | 311 | 5,000 | 3,110 |
| 1997-02-18 | 322 | 322 | 311 | 311 | 8,000 | 3,110 |
| 1997-02-17 | 306 | 311 | 306 | 311 | 5,000 | 3,110 |
| 1997-02-14 | 311 | 311 | 305 | 305 | 29,000 | 3,050 |
| 1997-02-13 | 318 | 321 | 311 | 311 | 15,000 | 3,110 |
| 1997-02-12 | 311 | 318 | 310 | 318 | 18,000 | 3,180 |
| 1997-02-10 | 305 | 310 | 305 | 310 | 16,000 | 3,100 |
| 1997-02-07 | 320 | 321 | 301 | 301 | 21,000 | 3,010 |
| 1997-02-06 | 327 | 328 | 320 | 320 | 14,000 | 3,200 |
| 1997-02-05 | 335 | 335 | 325 | 325 | 7,000 | 3,250 |
| 1997-02-04 | 331 | 339 | 330 | 335 | 28,000 | 3,350 |
| 1997-02-03 | 335 | 335 | 330 | 331 | 8,000 | 3,310 |
| 1997-01-31 | 335 | 342 | 334 | 335 | 9,000 | 3,350 |
| 1997-01-30 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1997-01-29 | 338 | 340 | 335 | 335 | 17,000 | 3,350 |
| 1997-01-28 | 335 | 338 | 335 | 336 | 6,000 | 3,360 |
| 1997-01-27 | 343 | 343 | 335 | 335 | 10,000 | 3,350 |
| 1997-01-24 | 332 | 340 | 332 | 335 | 29,000 | 3,350 |
| 1997-01-23 | 339 | 339 | 331 | 331 | 17,000 | 3,310 |
| 1997-01-22 | 329 | 336 | 329 | 334 | 9,000 | 3,340 |
| 1997-01-21 | 335 | 340 | 326 | 329 | 12,000 | 3,290 |
| 1997-01-20 | 344 | 344 | 323 | 329 | 28,000 | 3,290 |
| 1997-01-17 | 335 | 343 | 335 | 335 | 20,000 | 3,350 |
| 1997-01-16 | 327 | 345 | 325 | 335 | 18,000 | 3,350 |
| 1997-01-14 | 318 | 327 | 318 | 327 | 18,000 | 3,270 |
| 1997-01-13 | 312 | 323 | 302 | 323 | 39,000 | 3,230 |
| 1997-01-10 | 320 | 320 | 301 | 302 | 75,000 | 3,020 |
| 1997-01-09 | 323 | 330 | 315 | 320 | 52,000 | 3,200 |
| 1997-01-08 | 330 | 332 | 321 | 321 | 44,000 | 3,210 |
| 1997-01-07 | 346 | 346 | 330 | 330 | 13,000 | 3,300 |
| 1997-01-06 | 340 | 349 | 340 | 345 | 8,000 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
