3004 神栄(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 165 | 165 | 162 | 162 | 9,000 | 1,620 |
| 1998-12-29 | 158 | 162 | 156 | 162 | 66,000 | 1,620 |
| 1998-12-28 | 159 | 159 | 155 | 158 | 24,000 | 1,580 |
| 1998-12-25 | 153 | 156 | 152 | 154 | 30,000 | 1,540 |
| 1998-12-24 | 158 | 158 | 154 | 155 | 28,000 | 1,550 |
| 1998-12-22 | 159 | 160 | 156 | 156 | 16,000 | 1,560 |
| 1998-12-21 | 160 | 160 | 159 | 159 | 10,000 | 1,590 |
| 1998-12-18 | 157 | 157 | 155 | 155 | 24,000 | 1,550 |
| 1998-12-17 | 158 | 158 | 157 | 157 | 3,000 | 1,570 |
| 1998-12-16 | 150 | 150 | 148 | 149 | 13,000 | 1,490 |
| 1998-12-15 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 1998-12-14 | 147 | 150 | 147 | 147 | 11,000 | 1,470 |
| 1998-12-11 | 145 | 148 | 145 | 147 | 14,000 | 1,470 |
| 1998-12-10 | 150 | 150 | 145 | 150 | 20,000 | 1,500 |
| 1998-12-09 | 146 | 147 | 145 | 145 | 30,000 | 1,450 |
| 1998-12-08 | 155 | 155 | 147 | 148 | 31,000 | 1,480 |
| 1998-12-07 | 150 | 156 | 149 | 156 | 18,000 | 1,560 |
| 1998-12-04 | 156 | 157 | 156 | 156 | 7,000 | 1,560 |
| 1998-12-03 | 164 | 164 | 162 | 162 | 10,000 | 1,620 |
| 1998-12-02 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 1998-12-01 | 170 | 170 | 163 | 163 | 24,000 | 1,630 |
| 1998-11-30 | 170 | 170 | 165 | 169 | 14,000 | 1,690 |
| 1998-11-27 | 170 | 170 | 162 | 165 | 96,000 | 1,650 |
| 1998-11-26 | 150 | 166 | 148 | 165 | 136,000 | 1,650 |
| 1998-11-25 | 150 | 150 | 148 | 150 | 33,000 | 1,500 |
| 1998-11-24 | 150 | 155 | 148 | 150 | 83,000 | 1,500 |
| 1998-11-20 | 145 | 150 | 145 | 150 | 15,000 | 1,500 |
| 1998-11-19 | 150 | 155 | 145 | 145 | 18,000 | 1,450 |
| 1998-11-18 | 147 | 150 | 145 | 150 | 12,000 | 1,500 |
| 1998-11-17 | 140 | 147 | 140 | 147 | 15,000 | 1,470 |
| 1998-11-16 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 1998-11-13 | 139 | 139 | 137 | 137 | 18,000 | 1,370 |
| 1998-11-12 | 140 | 140 | 135 | 135 | 7,000 | 1,350 |
| 1998-11-11 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1998-11-09 | 150 | 150 | 141 | 141 | 9,000 | 1,410 |
| 1998-11-06 | 143 | 143 | 140 | 140 | 2,000 | 1,400 |
| 1998-11-05 | 145 | 149 | 143 | 143 | 10,000 | 1,430 |
| 1998-11-04 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1998-10-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-10-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-10-28 | 151 | 157 | 145 | 145 | 18,000 | 1,450 |
| 1998-10-27 | 139 | 170 | 139 | 144 | 135,000 | 1,440 |
| 1998-10-26 | 131 | 140 | 131 | 140 | 27,000 | 1,400 |
| 1998-10-23 | 130 | 130 | 125 | 125 | 18,000 | 1,250 |
| 1998-10-22 | 133 | 135 | 128 | 130 | 36,000 | 1,300 |
| 1998-10-21 | 138 | 138 | 130 | 135 | 23,000 | 1,350 |
| 1998-10-20 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 1998-10-19 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 1998-10-16 | 134 | 135 | 134 | 134 | 12,000 | 1,340 |
| 1998-10-15 | 135 | 135 | 125 | 125 | 11,000 | 1,250 |
| 1998-10-14 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 1998-10-13 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1998-10-12 | 135 | 139 | 131 | 139 | 14,000 | 1,390 |
| 1998-10-09 | 135 | 135 | 131 | 131 | 4,000 | 1,310 |
| 1998-10-08 | 140 | 140 | 135 | 135 | 15,000 | 1,350 |
| 1998-10-07 | 134 | 138 | 134 | 138 | 91,000 | 1,380 |
| 1998-10-06 | 132 | 133 | 132 | 133 | 11,000 | 1,330 |
| 1998-10-05 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-10-02 | 140 | 140 | 135 | 135 | 10,000 | 1,350 |
| 1998-10-01 | 140 | 140 | 135 | 135 | 24,000 | 1,350 |
| 1998-09-30 | 141 | 145 | 140 | 140 | 5,000 | 1,400 |
| 1998-09-29 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-09-28 | 147 | 147 | 141 | 147 | 8,000 | 1,470 |
| 1998-09-25 | 141 | 142 | 140 | 142 | 7,000 | 1,420 |
| 1998-09-24 | 150 | 150 | 142 | 145 | 7,000 | 1,450 |
| 1998-09-22 | 150 | 150 | 141 | 141 | 2,000 | 1,410 |
| 1998-09-21 | 145 | 145 | 141 | 145 | 21,000 | 1,450 |
| 1998-09-18 | 145 | 145 | 141 | 145 | 8,000 | 1,450 |
| 1998-09-17 | 147 | 147 | 145 | 145 | 6,000 | 1,450 |
| 1998-09-16 | 145 | 147 | 141 | 147 | 25,000 | 1,470 |
| 1998-09-14 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1998-09-11 | 144 | 144 | 140 | 140 | 39,000 | 1,400 |
| 1998-09-10 | 145 | 148 | 145 | 146 | 19,000 | 1,460 |
| 1998-09-09 | 155 | 155 | 148 | 148 | 10,000 | 1,480 |
| 1998-09-08 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 1998-09-07 | 151 | 155 | 148 | 155 | 19,000 | 1,550 |
| 1998-09-04 | 150 | 151 | 150 | 151 | 15,000 | 1,510 |
| 1998-09-03 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1998-09-02 | 168 | 168 | 160 | 160 | 6,000 | 1,600 |
| 1998-09-01 | 150 | 157 | 148 | 148 | 11,000 | 1,480 |
| 1998-08-31 | 165 | 165 | 160 | 160 | 7,000 | 1,600 |
| 1998-08-28 | 150 | 150 | 145 | 145 | 11,000 | 1,450 |
| 1998-08-27 | 160 | 160 | 150 | 150 | 41,000 | 1,500 |
| 1998-08-26 | 161 | 161 | 152 | 152 | 43,000 | 1,520 |
| 1998-08-25 | 156 | 160 | 156 | 157 | 30,000 | 1,570 |
| 1998-08-24 | 168 | 168 | 160 | 161 | 15,000 | 1,610 |
| 1998-08-21 | 180 | 180 | 170 | 175 | 5,000 | 1,750 |
| 1998-08-20 | 175 | 180 | 175 | 180 | 9,000 | 1,800 |
| 1998-08-19 | 166 | 180 | 166 | 172 | 28,000 | 1,720 |
| 1998-08-18 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 1998-08-17 | 170 | 170 | 168 | 170 | 12,000 | 1,700 |
| 1998-08-14 | 180 | 180 | 167 | 175 | 18,000 | 1,750 |
| 1998-08-13 | 169 | 169 | 166 | 166 | 12,000 | 1,660 |
| 1998-08-12 | 171 | 171 | 170 | 170 | 12,000 | 1,700 |
| 1998-08-11 | 175 | 175 | 171 | 171 | 15,000 | 1,710 |
| 1998-08-10 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1998-08-07 | 176 | 180 | 175 | 175 | 14,000 | 1,750 |
| 1998-08-06 | 185 | 185 | 181 | 181 | 5,000 | 1,810 |
| 1998-08-05 | 194 | 194 | 185 | 185 | 16,000 | 1,850 |
| 1998-08-04 | 195 | 195 | 186 | 186 | 4,000 | 1,860 |
| 1998-08-03 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 1998-07-31 | 190 | 191 | 190 | 190 | 15,000 | 1,900 |
| 1998-07-30 | 191 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1998-07-28 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 1998-07-27 | 194 | 194 | 190 | 190 | 6,000 | 1,900 |
| 1998-07-24 | 195 | 195 | 191 | 195 | 16,000 | 1,950 |
| 1998-07-23 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1998-07-22 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 1998-07-21 | 212 | 212 | 208 | 208 | 10,000 | 2,080 |
| 1998-07-17 | 200 | 201 | 200 | 200 | 20,000 | 2,000 |
| 1998-07-16 | 196 | 215 | 195 | 213 | 39,000 | 2,130 |
| 1998-07-15 | 204 | 206 | 203 | 206 | 9,000 | 2,060 |
| 1998-07-14 | 210 | 210 | 195 | 204 | 15,000 | 2,040 |
| 1998-07-13 | 185 | 209 | 185 | 209 | 19,000 | 2,090 |
| 1998-07-10 | 210 | 210 | 199 | 199 | 14,000 | 1,990 |
| 1998-07-09 | 213 | 213 | 211 | 211 | 8,000 | 2,110 |
| 1998-07-08 | 216 | 216 | 211 | 211 | 6,000 | 2,110 |
| 1998-07-07 | 211 | 217 | 211 | 216 | 50,000 | 2,160 |
| 1998-07-06 | 199 | 210 | 199 | 209 | 23,000 | 2,090 |
| 1998-07-03 | 209 | 209 | 190 | 196 | 20,000 | 1,960 |
| 1998-07-02 | 210 | 210 | 200 | 200 | 20,000 | 2,000 |
| 1998-07-01 | 200 | 209 | 198 | 209 | 22,000 | 2,090 |
| 1998-06-30 | 206 | 209 | 198 | 209 | 29,000 | 2,090 |
| 1998-06-29 | 192 | 205 | 190 | 205 | 46,000 | 2,050 |
| 1998-06-26 | 186 | 190 | 186 | 190 | 34,000 | 1,900 |
| 1998-06-25 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1998-06-24 | 175 | 184 | 175 | 184 | 20,000 | 1,840 |
| 1998-06-23 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1998-06-22 | 182 | 185 | 181 | 185 | 11,000 | 1,850 |
| 1998-06-19 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-06-18 | 182 | 183 | 175 | 175 | 16,000 | 1,750 |
| 1998-06-17 | 166 | 167 | 166 | 167 | 26,000 | 1,670 |
| 1998-06-16 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1998-06-15 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1998-06-12 | 170 | 170 | 167 | 167 | 27,000 | 1,670 |
| 1998-06-08 | 170 | 180 | 170 | 180 | 8,000 | 1,800 |
| 1998-06-05 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 1998-06-04 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1998-06-02 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1998-06-01 | 175 | 175 | 170 | 170 | 8,000 | 1,700 |
| 1998-05-29 | 179 | 180 | 174 | 174 | 13,000 | 1,740 |
| 1998-05-28 | 175 | 175 | 165 | 165 | 30,000 | 1,650 |
| 1998-05-27 | 180 | 180 | 175 | 175 | 12,000 | 1,750 |
| 1998-05-26 | 207 | 207 | 190 | 190 | 21,000 | 1,900 |
| 1998-05-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1998-05-22 | 193 | 200 | 191 | 200 | 9,000 | 2,000 |
| 1998-05-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1998-05-20 | 175 | 181 | 175 | 181 | 4,000 | 1,810 |
| 1998-05-19 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-05-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-05-15 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 1998-05-12 | 175 | 185 | 174 | 185 | 6,000 | 1,850 |
| 1998-05-11 | 182 | 182 | 179 | 179 | 3,000 | 1,790 |
| 1998-05-08 | 175 | 177 | 175 | 177 | 10,000 | 1,770 |
| 1998-05-07 | 175 | 175 | 175 | 175 | 14,000 | 1,750 |
| 1998-05-06 | 185 | 185 | 175 | 175 | 12,000 | 1,750 |
| 1998-05-01 | 183 | 183 | 180 | 180 | 13,000 | 1,800 |
| 1998-04-30 | 194 | 194 | 184 | 184 | 3,000 | 1,840 |
| 1998-04-28 | 194 | 194 | 181 | 181 | 7,000 | 1,810 |
| 1998-04-27 | 199 | 199 | 185 | 194 | 8,000 | 1,940 |
| 1998-04-24 | 185 | 200 | 185 | 200 | 53,000 | 2,000 |
| 1998-04-23 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1998-04-22 | 195 | 195 | 185 | 185 | 8,000 | 1,850 |
| 1998-04-21 | 190 | 205 | 190 | 195 | 7,000 | 1,950 |
| 1998-04-20 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 1998-04-17 | 185 | 190 | 185 | 190 | 9,000 | 1,900 |
| 1998-04-16 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 1998-04-15 | 190 | 200 | 187 | 200 | 10,000 | 2,000 |
| 1998-04-14 | 183 | 185 | 183 | 185 | 27,000 | 1,850 |
| 1998-04-13 | 190 | 197 | 181 | 195 | 11,000 | 1,950 |
| 1998-04-10 | 195 | 195 | 192 | 195 | 5,000 | 1,950 |
| 1998-04-09 | 191 | 195 | 190 | 195 | 4,000 | 1,950 |
| 1998-04-08 | 195 | 195 | 186 | 190 | 13,000 | 1,900 |
| 1998-04-07 | 188 | 189 | 185 | 185 | 16,000 | 1,850 |
| 1998-04-06 | 186 | 188 | 186 | 188 | 12,000 | 1,880 |
| 1998-04-03 | 156 | 177 | 156 | 170 | 29,000 | 1,700 |
| 1998-04-02 | 192 | 192 | 169 | 169 | 33,000 | 1,690 |
| 1998-04-01 | 190 | 196 | 180 | 196 | 18,000 | 1,960 |
| 1998-03-31 | 200 | 200 | 195 | 200 | 10,000 | 2,000 |
| 1998-03-30 | 202 | 208 | 200 | 200 | 11,000 | 2,000 |
| 1998-03-27 | 201 | 205 | 201 | 205 | 10,000 | 2,050 |
| 1998-03-26 | 205 | 210 | 200 | 200 | 25,000 | 2,000 |
| 1998-03-25 | 203 | 215 | 203 | 210 | 7,000 | 2,100 |
| 1998-03-24 | 220 | 220 | 200 | 201 | 16,000 | 2,010 |
| 1998-03-23 | 229 | 229 | 215 | 215 | 16,000 | 2,150 |
| 1998-03-20 | 231 | 231 | 220 | 220 | 29,000 | 2,200 |
| 1998-03-19 | 225 | 234 | 225 | 231 | 14,000 | 2,310 |
| 1998-03-18 | 239 | 244 | 230 | 230 | 23,000 | 2,300 |
| 1998-03-17 | 227 | 240 | 227 | 240 | 38,000 | 2,400 |
| 1998-03-16 | 221 | 226 | 220 | 225 | 33,000 | 2,250 |
| 1998-03-13 | 235 | 238 | 226 | 226 | 48,000 | 2,260 |
| 1998-03-12 | 225 | 250 | 220 | 238 | 299,000 | 2,380 |
| 1998-03-11 | 211 | 230 | 211 | 228 | 88,000 | 2,280 |
| 1998-03-10 | 213 | 217 | 211 | 215 | 79,000 | 2,150 |
| 1998-03-09 | 204 | 220 | 201 | 219 | 70,000 | 2,190 |
| 1998-03-06 | 200 | 204 | 199 | 204 | 38,000 | 2,040 |
| 1998-03-05 | 200 | 200 | 197 | 200 | 45,000 | 2,000 |
| 1998-03-04 | 201 | 204 | 199 | 200 | 23,000 | 2,000 |
| 1998-03-03 | 200 | 205 | 200 | 200 | 28,000 | 2,000 |
| 1998-03-02 | 197 | 200 | 197 | 198 | 33,000 | 1,980 |
| 1998-02-26 | 190 | 190 | 187 | 190 | 11,000 | 1,900 |
| 1998-02-25 | 185 | 189 | 181 | 185 | 15,000 | 1,850 |
| 1998-02-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-02-23 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 1998-02-20 | 201 | 205 | 200 | 205 | 13,000 | 2,050 |
| 1998-02-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-02-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-02-16 | 210 | 210 | 192 | 202 | 7,000 | 2,020 |
| 1998-02-13 | 223 | 224 | 219 | 219 | 19,000 | 2,190 |
| 1998-02-12 | 230 | 230 | 220 | 224 | 13,000 | 2,240 |
| 1998-02-10 | 210 | 215 | 209 | 215 | 17,000 | 2,150 |
| 1998-02-09 | 200 | 209 | 195 | 200 | 61,000 | 2,000 |
| 1998-02-06 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1998-02-05 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 1998-02-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-02-03 | 185 | 200 | 185 | 200 | 6,000 | 2,000 |
| 1998-02-02 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 1998-01-30 | 200 | 202 | 185 | 185 | 42,000 | 1,850 |
| 1998-01-29 | 211 | 220 | 200 | 202 | 32,000 | 2,020 |
| 1998-01-28 | 198 | 205 | 195 | 205 | 32,000 | 2,050 |
| 1998-01-27 | 191 | 195 | 191 | 195 | 19,000 | 1,950 |
| 1998-01-26 | 180 | 210 | 180 | 195 | 43,000 | 1,950 |
| 1998-01-23 | 155 | 179 | 155 | 177 | 31,000 | 1,770 |
| 1998-01-22 | 153 | 160 | 153 | 160 | 13,000 | 1,600 |
| 1998-01-21 | 151 | 152 | 151 | 152 | 20,000 | 1,520 |
| 1998-01-20 | 145 | 150 | 136 | 136 | 20,000 | 1,360 |
| 1998-01-19 | 149 | 149 | 141 | 142 | 27,000 | 1,420 |
| 1998-01-16 | 137 | 137 | 131 | 137 | 12,000 | 1,370 |
| 1998-01-14 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 1998-01-13 | 130 | 130 | 125 | 130 | 17,000 | 1,300 |
| 1998-01-12 | 131 | 136 | 131 | 136 | 7,000 | 1,360 |
| 1998-01-08 | 131 | 136 | 131 | 136 | 8,000 | 1,360 |
| 1998-01-07 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1998-01-06 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 1998-01-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
