3004 神栄(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 137 | 139 | 137 | 138 | 16,000 | 1,380 |
| 2000-12-28 | 141 | 142 | 140 | 140 | 31,000 | 1,400 |
| 2000-12-27 | 143 | 147 | 143 | 147 | 9,000 | 1,470 |
| 2000-12-26 | 147 | 147 | 143 | 143 | 10,000 | 1,430 |
| 2000-12-25 | 147 | 147 | 142 | 147 | 15,000 | 1,470 |
| 2000-12-22 | 148 | 148 | 141 | 144 | 26,000 | 1,440 |
| 2000-12-21 | 149 | 149 | 140 | 145 | 33,000 | 1,450 |
| 2000-12-20 | 153 | 153 | 143 | 143 | 26,000 | 1,430 |
| 2000-12-19 | 155 | 155 | 148 | 148 | 19,000 | 1,480 |
| 2000-12-18 | 154 | 156 | 150 | 155 | 22,000 | 1,550 |
| 2000-12-15 | 156 | 156 | 150 | 150 | 15,000 | 1,500 |
| 2000-12-14 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2000-12-13 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2000-12-12 | 156 | 156 | 151 | 156 | 15,000 | 1,560 |
| 2000-12-11 | 151 | 155 | 148 | 148 | 19,000 | 1,480 |
| 2000-12-08 | 150 | 155 | 150 | 150 | 28,000 | 1,500 |
| 2000-12-07 | 155 | 160 | 150 | 150 | 45,000 | 1,500 |
| 2000-12-06 | 158 | 160 | 150 | 160 | 45,000 | 1,600 |
| 2000-12-05 | 158 | 158 | 153 | 154 | 9,000 | 1,540 |
| 2000-12-04 | 160 | 160 | 153 | 157 | 21,000 | 1,570 |
| 2000-12-01 | 145 | 150 | 139 | 150 | 36,000 | 1,500 |
| 2000-11-30 | 142 | 144 | 139 | 143 | 22,000 | 1,430 |
| 2000-11-29 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2000-11-28 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2000-11-27 | 140 | 142 | 139 | 139 | 16,000 | 1,390 |
| 2000-11-24 | 137 | 140 | 137 | 139 | 6,000 | 1,390 |
| 2000-11-22 | 137 | 137 | 135 | 137 | 10,000 | 1,370 |
| 2000-11-21 | 140 | 140 | 136 | 136 | 9,000 | 1,360 |
| 2000-11-20 | 140 | 140 | 135 | 135 | 12,000 | 1,350 |
| 2000-11-17 | 136 | 140 | 136 | 140 | 13,000 | 1,400 |
| 2000-11-16 | 136 | 143 | 136 | 143 | 27,000 | 1,430 |
| 2000-11-15 | 138 | 138 | 135 | 136 | 15,000 | 1,360 |
| 2000-11-14 | 141 | 142 | 141 | 142 | 8,000 | 1,420 |
| 2000-11-13 | 143 | 143 | 140 | 140 | 7,000 | 1,400 |
| 2000-11-10 | 143 | 143 | 140 | 143 | 8,000 | 1,430 |
| 2000-11-09 | 143 | 144 | 140 | 140 | 10,000 | 1,400 |
| 2000-11-08 | 141 | 142 | 140 | 140 | 5,000 | 1,400 |
| 2000-11-07 | 143 | 144 | 140 | 140 | 11,000 | 1,400 |
| 2000-11-06 | 140 | 143 | 140 | 143 | 15,000 | 1,430 |
| 2000-11-02 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2000-11-01 | 141 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2000-10-31 | 138 | 144 | 138 | 140 | 9,000 | 1,400 |
| 2000-10-30 | 144 | 144 | 143 | 143 | 5,000 | 1,430 |
| 2000-10-27 | 145 | 149 | 145 | 149 | 6,000 | 1,490 |
| 2000-10-26 | 143 | 143 | 140 | 143 | 17,000 | 1,430 |
| 2000-10-25 | 144 | 144 | 140 | 140 | 8,000 | 1,400 |
| 2000-10-24 | 144 | 144 | 137 | 137 | 15,000 | 1,370 |
| 2000-10-23 | 143 | 144 | 143 | 144 | 10,000 | 1,440 |
| 2000-10-20 | 145 | 145 | 140 | 144 | 24,000 | 1,440 |
| 2000-10-19 | 142 | 144 | 142 | 144 | 17,000 | 1,440 |
| 2000-10-18 | 143 | 143 | 141 | 141 | 16,000 | 1,410 |
| 2000-10-17 | 145 | 145 | 142 | 143 | 6,000 | 1,430 |
| 2000-10-16 | 149 | 149 | 142 | 145 | 17,000 | 1,450 |
| 2000-10-13 | 149 | 150 | 143 | 150 | 23,000 | 1,500 |
| 2000-10-12 | 152 | 152 | 138 | 144 | 32,000 | 1,440 |
| 2000-10-11 | 154 | 154 | 152 | 152 | 7,000 | 1,520 |
| 2000-10-10 | 155 | 155 | 150 | 150 | 22,000 | 1,500 |
| 2000-10-06 | 153 | 155 | 153 | 155 | 44,000 | 1,550 |
| 2000-10-05 | 155 | 155 | 150 | 150 | 12,000 | 1,500 |
| 2000-10-04 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2000-10-03 | 160 | 160 | 155 | 155 | 16,000 | 1,550 |
| 2000-10-02 | 160 | 160 | 153 | 155 | 39,000 | 1,550 |
| 2000-09-29 | 145 | 158 | 145 | 158 | 46,000 | 1,580 |
| 2000-09-28 | 151 | 157 | 151 | 155 | 30,000 | 1,550 |
| 2000-09-27 | 159 | 159 | 151 | 151 | 6,000 | 1,510 |
| 2000-09-26 | 155 | 155 | 154 | 155 | 12,000 | 1,550 |
| 2000-09-25 | 156 | 156 | 146 | 152 | 10,000 | 1,520 |
| 2000-09-22 | 159 | 159 | 152 | 152 | 18,000 | 1,520 |
| 2000-09-21 | 159 | 159 | 153 | 156 | 29,000 | 1,560 |
| 2000-09-20 | 159 | 159 | 154 | 159 | 27,000 | 1,590 |
| 2000-09-19 | 150 | 150 | 147 | 150 | 12,000 | 1,500 |
| 2000-09-18 | 150 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2000-09-14 | 150 | 150 | 148 | 150 | 28,000 | 1,500 |
| 2000-09-13 | 148 | 151 | 148 | 148 | 9,000 | 1,480 |
| 2000-09-12 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2000-09-11 | 159 | 159 | 150 | 150 | 11,000 | 1,500 |
| 2000-09-08 | 150 | 155 | 150 | 150 | 20,000 | 1,500 |
| 2000-09-07 | 153 | 153 | 150 | 150 | 8,000 | 1,500 |
| 2000-09-06 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2000-09-05 | 159 | 159 | 150 | 154 | 13,000 | 1,540 |
| 2000-09-04 | 151 | 152 | 150 | 150 | 10,000 | 1,500 |
| 2000-09-01 | 153 | 157 | 151 | 151 | 20,000 | 1,510 |
| 2000-08-31 | 155 | 158 | 155 | 155 | 22,000 | 1,550 |
| 2000-08-30 | 155 | 162 | 155 | 159 | 19,000 | 1,590 |
| 2000-08-29 | 162 | 162 | 155 | 159 | 26,000 | 1,590 |
| 2000-08-28 | 163 | 163 | 157 | 157 | 22,000 | 1,570 |
| 2000-08-25 | 164 | 164 | 159 | 159 | 6,000 | 1,590 |
| 2000-08-24 | 162 | 164 | 160 | 164 | 19,000 | 1,640 |
| 2000-08-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-08-22 | 160 | 164 | 160 | 160 | 15,000 | 1,600 |
| 2000-08-21 | 165 | 165 | 154 | 154 | 10,000 | 1,540 |
| 2000-08-18 | 164 | 164 | 162 | 163 | 9,000 | 1,630 |
| 2000-08-17 | 162 | 162 | 161 | 162 | 13,000 | 1,620 |
| 2000-08-16 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2000-08-15 | 160 | 161 | 155 | 159 | 21,000 | 1,590 |
| 2000-08-14 | 159 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2000-08-10 | 155 | 160 | 155 | 158 | 12,000 | 1,580 |
| 2000-08-09 | 160 | 160 | 155 | 156 | 7,000 | 1,560 |
| 2000-08-08 | 162 | 164 | 155 | 160 | 10,000 | 1,600 |
| 2000-08-07 | 163 | 163 | 160 | 162 | 11,000 | 1,620 |
| 2000-08-04 | 164 | 164 | 155 | 163 | 11,000 | 1,630 |
| 2000-08-03 | 161 | 161 | 157 | 159 | 17,000 | 1,590 |
| 2000-08-02 | 171 | 171 | 165 | 165 | 15,000 | 1,650 |
| 2000-08-01 | 157 | 161 | 157 | 161 | 22,000 | 1,610 |
| 2000-07-31 | 156 | 160 | 155 | 157 | 44,000 | 1,570 |
| 2000-07-28 | 155 | 156 | 153 | 156 | 40,000 | 1,560 |
| 2000-07-27 | 155 | 157 | 155 | 155 | 24,000 | 1,550 |
| 2000-07-26 | 159 | 159 | 155 | 155 | 26,000 | 1,550 |
| 2000-07-25 | 162 | 162 | 154 | 155 | 25,000 | 1,550 |
| 2000-07-24 | 152 | 152 | 143 | 151 | 63,000 | 1,510 |
| 2000-07-21 | 171 | 171 | 162 | 162 | 21,000 | 1,620 |
| 2000-07-19 | 165 | 170 | 165 | 170 | 35,000 | 1,700 |
| 2000-07-18 | 174 | 174 | 165 | 165 | 45,000 | 1,650 |
| 2000-07-17 | 178 | 178 | 174 | 175 | 22,000 | 1,750 |
| 2000-07-14 | 177 | 178 | 175 | 175 | 36,000 | 1,750 |
| 2000-07-13 | 175 | 180 | 173 | 175 | 67,000 | 1,750 |
| 2000-07-12 | 180 | 180 | 175 | 178 | 17,000 | 1,780 |
| 2000-07-11 | 180 | 181 | 178 | 179 | 49,000 | 1,790 |
| 2000-07-10 | 177 | 180 | 177 | 180 | 50,000 | 1,800 |
| 2000-07-07 | 173 | 175 | 173 | 173 | 25,000 | 1,730 |
| 2000-07-06 | 172 | 173 | 171 | 173 | 25,000 | 1,730 |
| 2000-07-05 | 173 | 174 | 171 | 173 | 40,000 | 1,730 |
| 2000-07-04 | 180 | 180 | 170 | 175 | 119,000 | 1,750 |
| 2000-07-03 | 170 | 185 | 170 | 185 | 189,000 | 1,850 |
| 2000-06-30 | 169 | 170 | 156 | 165 | 196,000 | 1,650 |
| 2000-06-29 | 150 | 168 | 149 | 168 | 171,000 | 1,680 |
| 2000-06-28 | 149 | 149 | 146 | 149 | 29,000 | 1,490 |
| 2000-06-27 | 147 | 149 | 146 | 148 | 12,000 | 1,480 |
| 2000-06-26 | 143 | 150 | 142 | 148 | 10,000 | 1,480 |
| 2000-06-23 | 141 | 142 | 140 | 141 | 25,000 | 1,410 |
| 2000-06-22 | 145 | 148 | 145 | 146 | 15,000 | 1,460 |
| 2000-06-21 | 147 | 149 | 146 | 146 | 13,000 | 1,460 |
| 2000-06-20 | 146 | 149 | 146 | 149 | 24,000 | 1,490 |
| 2000-06-19 | 150 | 150 | 145 | 145 | 11,000 | 1,450 |
| 2000-06-16 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 2000-06-15 | 150 | 150 | 132 | 145 | 31,000 | 1,450 |
| 2000-06-14 | 150 | 152 | 148 | 148 | 73,000 | 1,480 |
| 2000-06-13 | 150 | 152 | 145 | 152 | 75,000 | 1,520 |
| 2000-06-12 | 138 | 144 | 136 | 144 | 50,000 | 1,440 |
| 2000-06-09 | 132 | 134 | 131 | 134 | 24,000 | 1,340 |
| 2000-06-08 | 134 | 135 | 130 | 131 | 19,000 | 1,310 |
| 2000-06-07 | 133 | 133 | 133 | 133 | 9,000 | 1,330 |
| 2000-06-06 | 130 | 133 | 130 | 133 | 7,000 | 1,330 |
| 2000-06-05 | 134 | 134 | 130 | 133 | 7,000 | 1,330 |
| 2000-06-02 | 131 | 134 | 128 | 134 | 17,000 | 1,340 |
| 2000-06-01 | 135 | 135 | 130 | 133 | 6,000 | 1,330 |
| 2000-05-31 | 135 | 135 | 132 | 132 | 12,000 | 1,320 |
| 2000-05-30 | 126 | 132 | 125 | 132 | 20,000 | 1,320 |
| 2000-05-29 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-05-26 | 132 | 132 | 126 | 127 | 27,000 | 1,270 |
| 2000-05-25 | 134 | 134 | 128 | 128 | 18,000 | 1,280 |
| 2000-05-24 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-05-23 | 130 | 135 | 130 | 135 | 23,000 | 1,350 |
| 2000-05-22 | 133 | 134 | 130 | 130 | 7,000 | 1,300 |
| 2000-05-19 | 131 | 133 | 131 | 133 | 3,000 | 1,330 |
| 2000-05-18 | 138 | 138 | 128 | 137 | 12,000 | 1,370 |
| 2000-05-17 | 137 | 140 | 137 | 139 | 28,000 | 1,390 |
| 2000-05-16 | 135 | 135 | 134 | 135 | 24,000 | 1,350 |
| 2000-05-15 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
| 2000-05-12 | 135 | 135 | 127 | 134 | 10,000 | 1,340 |
| 2000-05-11 | 135 | 135 | 126 | 126 | 11,000 | 1,260 |
| 2000-05-10 | 128 | 135 | 127 | 135 | 4,000 | 1,350 |
| 2000-05-08 | 135 | 135 | 127 | 127 | 3,000 | 1,270 |
| 2000-05-02 | 135 | 135 | 125 | 125 | 9,000 | 1,250 |
| 2000-05-01 | 125 | 130 | 125 | 130 | 16,000 | 1,300 |
| 2000-04-28 | 130 | 130 | 125 | 125 | 24,000 | 1,250 |
| 2000-04-27 | 135 | 135 | 130 | 130 | 15,000 | 1,300 |
| 2000-04-26 | 130 | 130 | 127 | 130 | 17,000 | 1,300 |
| 2000-04-25 | 135 | 135 | 129 | 129 | 66,000 | 1,290 |
| 2000-04-24 | 130 | 132 | 130 | 132 | 19,000 | 1,320 |
| 2000-04-21 | 138 | 138 | 136 | 136 | 4,000 | 1,360 |
| 2000-04-20 | 136 | 139 | 133 | 139 | 31,000 | 1,390 |
| 2000-04-19 | 141 | 141 | 132 | 132 | 8,000 | 1,320 |
| 2000-04-18 | 148 | 148 | 141 | 141 | 15,000 | 1,410 |
| 2000-04-17 | 136 | 137 | 126 | 126 | 32,000 | 1,260 |
| 2000-04-14 | 142 | 142 | 140 | 140 | 13,000 | 1,400 |
| 2000-04-13 | 140 | 143 | 134 | 143 | 59,000 | 1,430 |
| 2000-04-12 | 139 | 140 | 135 | 140 | 21,000 | 1,400 |
| 2000-04-11 | 140 | 140 | 139 | 139 | 19,000 | 1,390 |
| 2000-04-10 | 139 | 140 | 139 | 139 | 25,000 | 1,390 |
| 2000-04-07 | 139 | 140 | 138 | 139 | 53,000 | 1,390 |
| 2000-04-06 | 140 | 140 | 135 | 138 | 20,000 | 1,380 |
| 2000-04-05 | 140 | 140 | 137 | 137 | 13,000 | 1,370 |
| 2000-04-04 | 133 | 140 | 133 | 140 | 16,000 | 1,400 |
| 2000-04-03 | 133 | 133 | 132 | 133 | 13,000 | 1,330 |
| 2000-03-31 | 134 | 136 | 133 | 133 | 22,000 | 1,330 |
| 2000-03-30 | 137 | 137 | 135 | 135 | 38,000 | 1,350 |
| 2000-03-29 | 138 | 138 | 134 | 138 | 17,000 | 1,380 |
| 2000-03-28 | 133 | 134 | 132 | 133 | 32,000 | 1,330 |
| 2000-03-27 | 134 | 136 | 130 | 131 | 78,000 | 1,310 |
| 2000-03-24 | 135 | 135 | 131 | 131 | 11,000 | 1,310 |
| 2000-03-23 | 135 | 135 | 135 | 135 | 40,000 | 1,350 |
| 2000-03-22 | 140 | 140 | 138 | 140 | 32,000 | 1,400 |
| 2000-03-21 | 140 | 140 | 139 | 140 | 34,000 | 1,400 |
| 2000-03-17 | 140 | 140 | 138 | 140 | 64,000 | 1,400 |
| 2000-03-16 | 135 | 140 | 135 | 140 | 20,000 | 1,400 |
| 2000-03-15 | 136 | 140 | 135 | 139 | 9,000 | 1,390 |
| 2000-03-14 | 140 | 140 | 133 | 135 | 15,000 | 1,350 |
| 2000-03-13 | 130 | 138 | 129 | 132 | 17,000 | 1,320 |
| 2000-03-10 | 141 | 141 | 128 | 136 | 46,000 | 1,360 |
| 2000-03-09 | 127 | 134 | 127 | 132 | 9,000 | 1,320 |
| 2000-03-08 | 135 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2000-03-07 | 134 | 135 | 132 | 134 | 18,000 | 1,340 |
| 2000-03-06 | 139 | 139 | 125 | 125 | 8,000 | 1,250 |
| 2000-03-03 | 129 | 132 | 124 | 124 | 23,000 | 1,240 |
| 2000-03-02 | 130 | 134 | 130 | 134 | 15,000 | 1,340 |
| 2000-03-01 | 126 | 130 | 125 | 125 | 15,000 | 1,250 |
| 2000-02-29 | 130 | 130 | 126 | 126 | 4,000 | 1,260 |
| 2000-02-28 | 130 | 130 | 125 | 125 | 10,000 | 1,250 |
| 2000-02-25 | 120 | 122 | 120 | 120 | 21,000 | 1,200 |
| 2000-02-24 | 124 | 124 | 120 | 120 | 8,000 | 1,200 |
| 2000-02-23 | 121 | 125 | 121 | 125 | 6,000 | 1,250 |
| 2000-02-22 | 121 | 128 | 121 | 126 | 18,000 | 1,260 |
| 2000-02-21 | 124 | 132 | 120 | 120 | 22,000 | 1,200 |
| 2000-02-18 | 125 | 127 | 118 | 124 | 23,000 | 1,240 |
| 2000-02-17 | 118 | 122 | 118 | 120 | 17,000 | 1,200 |
| 2000-02-16 | 130 | 130 | 113 | 125 | 49,000 | 1,250 |
| 2000-02-15 | 124 | 124 | 112 | 112 | 66,000 | 1,120 |
| 2000-02-14 | 132 | 132 | 124 | 125 | 47,000 | 1,250 |
| 2000-02-10 | 125 | 137 | 124 | 128 | 51,000 | 1,280 |
| 2000-02-09 | 135 | 135 | 130 | 130 | 59,000 | 1,300 |
| 2000-02-08 | 142 | 142 | 130 | 130 | 78,000 | 1,300 |
| 2000-02-07 | 139 | 139 | 135 | 136 | 50,000 | 1,360 |
| 2000-02-04 | 142 | 142 | 137 | 137 | 37,000 | 1,370 |
| 2000-02-03 | 142 | 142 | 139 | 141 | 19,000 | 1,410 |
| 2000-02-02 | 145 | 149 | 140 | 141 | 16,000 | 1,410 |
| 2000-02-01 | 142 | 143 | 139 | 139 | 22,000 | 1,390 |
| 2000-01-31 | 137 | 150 | 137 | 140 | 25,000 | 1,400 |
| 2000-01-28 | 140 | 140 | 135 | 137 | 37,000 | 1,370 |
| 2000-01-27 | 142 | 142 | 141 | 141 | 12,000 | 1,410 |
| 2000-01-26 | 145 | 145 | 142 | 142 | 12,000 | 1,420 |
| 2000-01-25 | 144 | 145 | 142 | 142 | 21,000 | 1,420 |
| 2000-01-24 | 147 | 147 | 143 | 143 | 9,000 | 1,430 |
| 2000-01-21 | 147 | 148 | 142 | 144 | 41,000 | 1,440 |
| 2000-01-20 | 141 | 150 | 140 | 145 | 57,000 | 1,450 |
| 2000-01-19 | 148 | 150 | 143 | 143 | 29,000 | 1,430 |
| 2000-01-18 | 150 | 151 | 146 | 149 | 49,000 | 1,490 |
| 2000-01-17 | 140 | 149 | 140 | 149 | 103,000 | 1,490 |
| 2000-01-14 | 145 | 148 | 140 | 140 | 13,000 | 1,400 |
| 2000-01-13 | 145 | 146 | 139 | 145 | 14,000 | 1,450 |
| 2000-01-12 | 150 | 150 | 137 | 138 | 23,000 | 1,380 |
| 2000-01-11 | 150 | 150 | 148 | 150 | 19,000 | 1,500 |
| 2000-01-07 | 150 | 150 | 147 | 150 | 34,000 | 1,500 |
| 2000-01-06 | 150 | 150 | 150 | 150 | 33,000 | 1,500 |
| 2000-01-05 | 147 | 148 | 145 | 148 | 19,000 | 1,480 |
| 2000-01-04 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
