3004 神栄(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 130 | 127 | 127 | 7,000 | 1,270 |
| 2001-12-27 | 119 | 119 | 118 | 118 | 11,000 | 1,180 |
| 2001-12-26 | 118 | 119 | 117 | 118 | 12,000 | 1,180 |
| 2001-12-25 | 114 | 117 | 114 | 117 | 9,000 | 1,170 |
| 2001-12-21 | 112 | 114 | 110 | 114 | 14,000 | 1,140 |
| 2001-12-20 | 101 | 110 | 101 | 109 | 60,000 | 1,090 |
| 2001-12-19 | 105 | 106 | 101 | 102 | 54,000 | 1,020 |
| 2001-12-18 | 105 | 107 | 105 | 106 | 57,000 | 1,060 |
| 2001-12-17 | 105 | 109 | 105 | 106 | 44,000 | 1,060 |
| 2001-12-14 | 101 | 112 | 101 | 112 | 126,000 | 1,120 |
| 2001-12-13 | 129 | 130 | 115 | 121 | 53,000 | 1,210 |
| 2001-12-12 | 130 | 134 | 127 | 134 | 46,000 | 1,340 |
| 2001-12-11 | 131 | 140 | 131 | 139 | 41,000 | 1,390 |
| 2001-12-10 | 139 | 139 | 137 | 138 | 19,000 | 1,380 |
| 2001-12-07 | 140 | 140 | 139 | 140 | 24,000 | 1,400 |
| 2001-12-06 | 144 | 145 | 141 | 143 | 13,000 | 1,430 |
| 2001-12-05 | 143 | 143 | 140 | 140 | 27,000 | 1,400 |
| 2001-12-04 | 141 | 143 | 139 | 143 | 21,000 | 1,430 |
| 2001-12-03 | 139 | 148 | 138 | 144 | 17,000 | 1,440 |
| 2001-11-30 | 145 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2001-11-29 | 146 | 148 | 145 | 145 | 26,000 | 1,450 |
| 2001-11-28 | 148 | 148 | 146 | 147 | 12,000 | 1,470 |
| 2001-11-27 | 147 | 149 | 146 | 149 | 8,000 | 1,490 |
| 2001-11-26 | 145 | 146 | 145 | 146 | 26,000 | 1,460 |
| 2001-11-22 | 144 | 145 | 143 | 145 | 19,000 | 1,450 |
| 2001-11-21 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2001-11-20 | 142 | 142 | 141 | 141 | 17,000 | 1,410 |
| 2001-11-19 | 142 | 144 | 141 | 141 | 10,000 | 1,410 |
| 2001-11-16 | 146 | 146 | 140 | 140 | 21,000 | 1,400 |
| 2001-11-15 | 145 | 145 | 144 | 145 | 17,000 | 1,450 |
| 2001-11-14 | 145 | 147 | 145 | 145 | 29,000 | 1,450 |
| 2001-11-13 | 144 | 145 | 141 | 144 | 11,000 | 1,440 |
| 2001-11-12 | 139 | 144 | 139 | 144 | 24,000 | 1,440 |
| 2001-11-09 | 145 | 145 | 145 | 145 | 18,000 | 1,450 |
| 2001-11-08 | 148 | 149 | 145 | 148 | 15,000 | 1,480 |
| 2001-11-07 | 148 | 149 | 147 | 149 | 27,000 | 1,490 |
| 2001-11-06 | 147 | 148 | 146 | 148 | 13,000 | 1,480 |
| 2001-11-05 | 145 | 145 | 143 | 145 | 18,000 | 1,450 |
| 2001-11-02 | 142 | 145 | 139 | 145 | 39,000 | 1,450 |
| 2001-11-01 | 148 | 148 | 139 | 139 | 31,000 | 1,390 |
| 2001-10-31 | 145 | 148 | 145 | 148 | 18,000 | 1,480 |
| 2001-10-30 | 148 | 148 | 145 | 148 | 35,000 | 1,480 |
| 2001-10-29 | 152 | 153 | 150 | 150 | 21,000 | 1,500 |
| 2001-10-26 | 148 | 152 | 148 | 152 | 37,000 | 1,520 |
| 2001-10-25 | 145 | 147 | 143 | 147 | 57,000 | 1,470 |
| 2001-10-24 | 143 | 144 | 142 | 144 | 27,000 | 1,440 |
| 2001-10-23 | 141 | 145 | 140 | 144 | 39,000 | 1,440 |
| 2001-10-22 | 136 | 142 | 136 | 140 | 39,000 | 1,400 |
| 2001-10-19 | 146 | 146 | 140 | 140 | 15,000 | 1,400 |
| 2001-10-18 | 139 | 142 | 136 | 141 | 22,000 | 1,410 |
| 2001-10-17 | 146 | 148 | 146 | 147 | 8,000 | 1,470 |
| 2001-10-16 | 146 | 149 | 146 | 149 | 11,000 | 1,490 |
| 2001-10-15 | 147 | 148 | 145 | 145 | 24,000 | 1,450 |
| 2001-10-12 | 146 | 146 | 145 | 146 | 35,000 | 1,460 |
| 2001-10-11 | 147 | 147 | 142 | 144 | 57,000 | 1,440 |
| 2001-10-10 | 146 | 146 | 143 | 146 | 33,000 | 1,460 |
| 2001-10-09 | 140 | 141 | 140 | 141 | 25,000 | 1,410 |
| 2001-10-05 | 139 | 144 | 139 | 139 | 68,000 | 1,390 |
| 2001-10-04 | 140 | 143 | 139 | 139 | 85,000 | 1,390 |
| 2001-10-03 | 140 | 144 | 139 | 139 | 106,000 | 1,390 |
| 2001-10-02 | 140 | 140 | 137 | 139 | 62,000 | 1,390 |
| 2001-10-01 | 140 | 140 | 136 | 137 | 68,000 | 1,370 |
| 2001-09-28 | 138 | 142 | 136 | 141 | 39,000 | 1,410 |
| 2001-09-27 | 135 | 136 | 133 | 136 | 35,000 | 1,360 |
| 2001-09-26 | 139 | 139 | 136 | 136 | 66,000 | 1,360 |
| 2001-09-25 | 141 | 143 | 138 | 139 | 28,000 | 1,390 |
| 2001-09-21 | 135 | 138 | 133 | 138 | 31,000 | 1,380 |
| 2001-09-20 | 147 | 147 | 137 | 137 | 32,000 | 1,370 |
| 2001-09-19 | 133 | 143 | 133 | 138 | 20,000 | 1,380 |
| 2001-09-18 | 138 | 142 | 138 | 140 | 24,000 | 1,400 |
| 2001-09-17 | 135 | 136 | 133 | 136 | 37,000 | 1,360 |
| 2001-09-14 | 148 | 148 | 138 | 145 | 58,000 | 1,450 |
| 2001-09-13 | 132 | 135 | 131 | 133 | 36,000 | 1,330 |
| 2001-09-12 | 130 | 141 | 130 | 135 | 72,000 | 1,350 |
| 2001-09-11 | 144 | 145 | 139 | 144 | 29,000 | 1,440 |
| 2001-09-10 | 142 | 144 | 140 | 144 | 32,000 | 1,440 |
| 2001-09-07 | 151 | 151 | 148 | 150 | 30,000 | 1,500 |
| 2001-09-06 | 155 | 155 | 150 | 152 | 12,000 | 1,520 |
| 2001-09-05 | 148 | 150 | 148 | 149 | 16,000 | 1,490 |
| 2001-09-04 | 158 | 158 | 145 | 152 | 47,000 | 1,520 |
| 2001-09-03 | 160 | 162 | 148 | 148 | 29,000 | 1,480 |
| 2001-08-31 | 164 | 166 | 160 | 160 | 39,000 | 1,600 |
| 2001-08-30 | 171 | 171 | 166 | 166 | 24,000 | 1,660 |
| 2001-08-29 | 168 | 169 | 165 | 166 | 23,000 | 1,660 |
| 2001-08-28 | 167 | 173 | 165 | 165 | 53,000 | 1,650 |
| 2001-08-27 | 164 | 168 | 164 | 165 | 26,000 | 1,650 |
| 2001-08-24 | 168 | 168 | 164 | 164 | 27,000 | 1,640 |
| 2001-08-23 | 168 | 168 | 162 | 162 | 39,000 | 1,620 |
| 2001-08-22 | 168 | 168 | 161 | 162 | 23,000 | 1,620 |
| 2001-08-21 | 167 | 168 | 165 | 168 | 23,000 | 1,680 |
| 2001-08-20 | 170 | 170 | 167 | 167 | 28,000 | 1,670 |
| 2001-08-17 | 168 | 170 | 167 | 167 | 38,000 | 1,670 |
| 2001-08-16 | 177 | 177 | 167 | 167 | 44,000 | 1,670 |
| 2001-08-15 | 181 | 181 | 167 | 167 | 39,000 | 1,670 |
| 2001-08-14 | 178 | 178 | 166 | 166 | 24,000 | 1,660 |
| 2001-08-13 | 166 | 171 | 166 | 170 | 20,000 | 1,700 |
| 2001-08-10 | 185 | 185 | 174 | 175 | 32,000 | 1,750 |
| 2001-08-09 | 180 | 180 | 176 | 176 | 15,000 | 1,760 |
| 2001-08-08 | 179 | 180 | 178 | 179 | 17,000 | 1,790 |
| 2001-08-07 | 178 | 180 | 178 | 179 | 13,000 | 1,790 |
| 2001-08-06 | 178 | 193 | 177 | 188 | 26,000 | 1,880 |
| 2001-08-03 | 180 | 180 | 178 | 178 | 15,000 | 1,780 |
| 2001-08-02 | 180 | 180 | 175 | 180 | 30,000 | 1,800 |
| 2001-08-01 | 176 | 178 | 175 | 178 | 17,000 | 1,780 |
| 2001-07-31 | 178 | 178 | 177 | 178 | 15,000 | 1,780 |
| 2001-07-30 | 178 | 178 | 176 | 177 | 8,000 | 1,770 |
| 2001-07-27 | 187 | 187 | 178 | 178 | 17,000 | 1,780 |
| 2001-07-26 | 178 | 180 | 177 | 177 | 12,000 | 1,770 |
| 2001-07-25 | 185 | 185 | 176 | 177 | 17,000 | 1,770 |
| 2001-07-24 | 180 | 180 | 170 | 175 | 28,000 | 1,750 |
| 2001-07-23 | 180 | 184 | 174 | 180 | 16,000 | 1,800 |
| 2001-07-19 | 183 | 184 | 180 | 184 | 50,000 | 1,840 |
| 2001-07-18 | 185 | 188 | 184 | 184 | 17,000 | 1,840 |
| 2001-07-17 | 189 | 189 | 185 | 188 | 14,000 | 1,880 |
| 2001-07-16 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2001-07-13 | 185 | 185 | 182 | 182 | 15,000 | 1,820 |
| 2001-07-12 | 189 | 190 | 183 | 190 | 13,000 | 1,900 |
| 2001-07-11 | 185 | 187 | 185 | 187 | 12,000 | 1,870 |
| 2001-07-10 | 198 | 199 | 185 | 194 | 20,000 | 1,940 |
| 2001-07-09 | 192 | 192 | 182 | 183 | 21,000 | 1,830 |
| 2001-07-06 | 197 | 197 | 193 | 193 | 22,000 | 1,930 |
| 2001-07-05 | 199 | 199 | 192 | 192 | 13,000 | 1,920 |
| 2001-07-04 | 202 | 202 | 200 | 202 | 22,000 | 2,020 |
| 2001-07-03 | 202 | 202 | 196 | 202 | 21,000 | 2,020 |
| 2001-07-02 | 201 | 203 | 197 | 197 | 38,000 | 1,970 |
| 2001-06-29 | 197 | 201 | 197 | 199 | 21,000 | 1,990 |
| 2001-06-28 | 200 | 200 | 196 | 196 | 22,000 | 1,960 |
| 2001-06-27 | 200 | 201 | 196 | 196 | 33,000 | 1,960 |
| 2001-06-26 | 200 | 200 | 195 | 200 | 46,000 | 2,000 |
| 2001-06-25 | 200 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2001-06-22 | 190 | 194 | 190 | 194 | 32,000 | 1,940 |
| 2001-06-21 | 185 | 189 | 185 | 189 | 19,000 | 1,890 |
| 2001-06-20 | 188 | 188 | 185 | 186 | 12,000 | 1,860 |
| 2001-06-19 | 190 | 190 | 185 | 188 | 13,000 | 1,880 |
| 2001-06-18 | 200 | 200 | 188 | 190 | 14,000 | 1,900 |
| 2001-06-15 | 192 | 194 | 190 | 194 | 25,000 | 1,940 |
| 2001-06-14 | 194 | 195 | 193 | 195 | 20,000 | 1,950 |
| 2001-06-13 | 194 | 194 | 193 | 193 | 4,000 | 1,930 |
| 2001-06-12 | 200 | 200 | 194 | 194 | 12,000 | 1,940 |
| 2001-06-11 | 198 | 198 | 193 | 193 | 12,000 | 1,930 |
| 2001-06-08 | 197 | 198 | 196 | 198 | 88,000 | 1,980 |
| 2001-06-07 | 198 | 198 | 190 | 190 | 22,000 | 1,900 |
| 2001-06-06 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 2001-06-05 | 195 | 195 | 190 | 190 | 15,000 | 1,900 |
| 2001-06-04 | 192 | 193 | 191 | 191 | 17,000 | 1,910 |
| 2001-06-01 | 197 | 197 | 192 | 192 | 24,000 | 1,920 |
| 2001-05-31 | 200 | 200 | 196 | 198 | 39,000 | 1,980 |
| 2001-05-30 | 201 | 202 | 200 | 200 | 25,000 | 2,000 |
| 2001-05-29 | 200 | 203 | 200 | 200 | 48,000 | 2,000 |
| 2001-05-28 | 211 | 211 | 202 | 202 | 32,000 | 2,020 |
| 2001-05-25 | 212 | 215 | 211 | 215 | 39,000 | 2,150 |
| 2001-05-24 | 213 | 215 | 211 | 214 | 53,000 | 2,140 |
| 2001-05-23 | 216 | 218 | 213 | 213 | 46,000 | 2,130 |
| 2001-05-22 | 215 | 215 | 210 | 212 | 33,000 | 2,120 |
| 2001-05-21 | 215 | 218 | 207 | 213 | 22,000 | 2,130 |
| 2001-05-18 | 210 | 220 | 210 | 214 | 50,000 | 2,140 |
| 2001-05-17 | 210 | 215 | 207 | 215 | 89,000 | 2,150 |
| 2001-05-16 | 205 | 220 | 205 | 220 | 68,000 | 2,200 |
| 2001-05-15 | 201 | 205 | 201 | 201 | 28,000 | 2,010 |
| 2001-05-14 | 200 | 210 | 200 | 206 | 57,000 | 2,060 |
| 2001-05-11 | 210 | 220 | 206 | 220 | 108,000 | 2,200 |
| 2001-05-10 | 200 | 203 | 200 | 200 | 35,000 | 2,000 |
| 2001-05-09 | 200 | 206 | 199 | 206 | 67,000 | 2,060 |
| 2001-05-08 | 210 | 215 | 199 | 210 | 69,000 | 2,100 |
| 2001-05-07 | 219 | 220 | 215 | 215 | 42,000 | 2,150 |
| 2001-05-02 | 228 | 229 | 220 | 226 | 143,000 | 2,260 |
| 2001-05-01 | 210 | 229 | 210 | 229 | 222,000 | 2,290 |
| 2001-04-27 | 211 | 214 | 206 | 209 | 112,000 | 2,090 |
| 2001-04-26 | 205 | 215 | 205 | 215 | 169,000 | 2,150 |
| 2001-04-25 | 200 | 216 | 200 | 214 | 309,000 | 2,140 |
| 2001-04-24 | 192 | 197 | 189 | 196 | 72,000 | 1,960 |
| 2001-04-23 | 192 | 198 | 192 | 195 | 59,000 | 1,950 |
| 2001-04-20 | 197 | 200 | 190 | 194 | 90,000 | 1,940 |
| 2001-04-19 | 185 | 202 | 185 | 202 | 178,000 | 2,020 |
| 2001-04-18 | 188 | 189 | 185 | 188 | 38,000 | 1,880 |
| 2001-04-17 | 185 | 188 | 182 | 188 | 58,000 | 1,880 |
| 2001-04-16 | 183 | 183 | 180 | 181 | 38,000 | 1,810 |
| 2001-04-13 | 177 | 180 | 177 | 178 | 27,000 | 1,780 |
| 2001-04-12 | 178 | 181 | 178 | 179 | 18,000 | 1,790 |
| 2001-04-11 | 184 | 184 | 177 | 183 | 44,000 | 1,830 |
| 2001-04-10 | 180 | 180 | 175 | 176 | 38,000 | 1,760 |
| 2001-04-09 | 179 | 179 | 175 | 177 | 16,000 | 1,770 |
| 2001-04-06 | 186 | 187 | 180 | 180 | 44,000 | 1,800 |
| 2001-04-05 | 185 | 188 | 182 | 187 | 51,000 | 1,870 |
| 2001-04-04 | 179 | 185 | 175 | 185 | 87,000 | 1,850 |
| 2001-04-03 | 175 | 177 | 171 | 177 | 33,000 | 1,770 |
| 2001-04-02 | 174 | 180 | 173 | 180 | 18,000 | 1,800 |
| 2001-03-30 | 182 | 182 | 175 | 175 | 32,000 | 1,750 |
| 2001-03-29 | 180 | 180 | 171 | 172 | 55,000 | 1,720 |
| 2001-03-28 | 188 | 188 | 178 | 178 | 56,000 | 1,780 |
| 2001-03-27 | 188 | 198 | 187 | 188 | 160,000 | 1,880 |
| 2001-03-26 | 165 | 210 | 163 | 185 | 171,000 | 1,850 |
| 2001-03-23 | 159 | 163 | 155 | 160 | 45,000 | 1,600 |
| 2001-03-22 | 161 | 164 | 157 | 163 | 35,000 | 1,630 |
| 2001-03-21 | 151 | 165 | 151 | 165 | 36,000 | 1,650 |
| 2001-03-19 | 159 | 160 | 155 | 155 | 17,000 | 1,550 |
| 2001-03-16 | 155 | 155 | 155 | 155 | 19,000 | 1,550 |
| 2001-03-15 | 154 | 154 | 154 | 154 | 10,000 | 1,540 |
| 2001-03-14 | 157 | 157 | 154 | 154 | 4,000 | 1,540 |
| 2001-03-13 | 159 | 159 | 153 | 157 | 29,000 | 1,570 |
| 2001-03-12 | 155 | 160 | 154 | 155 | 28,000 | 1,550 |
| 2001-03-09 | 159 | 159 | 154 | 155 | 34,000 | 1,550 |
| 2001-03-08 | 157 | 157 | 152 | 157 | 17,000 | 1,570 |
| 2001-03-07 | 159 | 159 | 150 | 151 | 30,000 | 1,510 |
| 2001-03-06 | 149 | 150 | 149 | 150 | 7,000 | 1,500 |
| 2001-03-05 | 154 | 159 | 150 | 158 | 8,000 | 1,580 |
| 2001-03-02 | 160 | 160 | 156 | 156 | 8,000 | 1,560 |
| 2001-03-01 | 155 | 160 | 151 | 160 | 51,000 | 1,600 |
| 2001-02-28 | 159 | 159 | 154 | 154 | 33,000 | 1,540 |
| 2001-02-27 | 158 | 163 | 157 | 158 | 37,000 | 1,580 |
| 2001-02-26 | 159 | 164 | 150 | 164 | 51,000 | 1,640 |
| 2001-02-23 | 145 | 155 | 145 | 150 | 43,000 | 1,500 |
| 2001-02-22 | 149 | 155 | 149 | 155 | 42,000 | 1,550 |
| 2001-02-21 | 147 | 149 | 146 | 149 | 32,000 | 1,490 |
| 2001-02-20 | 147 | 147 | 145 | 146 | 19,000 | 1,460 |
| 2001-02-19 | 145 | 147 | 142 | 142 | 13,000 | 1,420 |
| 2001-02-16 | 145 | 145 | 142 | 142 | 8,000 | 1,420 |
| 2001-02-15 | 147 | 147 | 146 | 146 | 25,000 | 1,460 |
| 2001-02-14 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2001-02-13 | 140 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2001-02-09 | 140 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2001-02-08 | 139 | 139 | 136 | 136 | 9,000 | 1,360 |
| 2001-02-07 | 145 | 145 | 136 | 136 | 24,000 | 1,360 |
| 2001-02-06 | 135 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2001-02-05 | 140 | 140 | 137 | 137 | 7,000 | 1,370 |
| 2001-02-02 | 140 | 140 | 137 | 137 | 8,000 | 1,370 |
| 2001-02-01 | 138 | 139 | 137 | 139 | 8,000 | 1,390 |
| 2001-01-31 | 140 | 140 | 138 | 139 | 7,000 | 1,390 |
| 2001-01-30 | 138 | 140 | 137 | 138 | 18,000 | 1,380 |
| 2001-01-29 | 140 | 140 | 138 | 140 | 6,000 | 1,400 |
| 2001-01-26 | 140 | 140 | 136 | 136 | 8,000 | 1,360 |
| 2001-01-25 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2001-01-24 | 133 | 138 | 133 | 138 | 44,000 | 1,380 |
| 2001-01-23 | 141 | 143 | 141 | 143 | 8,000 | 1,430 |
| 2001-01-22 | 147 | 147 | 143 | 143 | 10,000 | 1,430 |
| 2001-01-19 | 144 | 144 | 138 | 139 | 17,000 | 1,390 |
| 2001-01-18 | 143 | 145 | 141 | 141 | 8,000 | 1,410 |
| 2001-01-17 | 136 | 144 | 135 | 144 | 24,000 | 1,440 |
| 2001-01-16 | 143 | 143 | 140 | 140 | 11,000 | 1,400 |
| 2001-01-15 | 140 | 140 | 134 | 134 | 8,000 | 1,340 |
| 2001-01-12 | 132 | 136 | 132 | 135 | 33,000 | 1,350 |
| 2001-01-11 | 136 | 139 | 135 | 139 | 21,000 | 1,390 |
| 2001-01-10 | 142 | 142 | 135 | 140 | 15,000 | 1,400 |
| 2001-01-09 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2001-01-05 | 139 | 139 | 138 | 138 | 13,000 | 1,380 |
| 2001-01-04 | 144 | 144 | 134 | 134 | 30,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
