3004 神栄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 80 | 80 | 77 | 77 | 9,000 | 770 |
| 2002-12-27 | 74 | 80 | 74 | 80 | 31,000 | 800 |
| 2002-12-26 | 72 | 74 | 72 | 74 | 8,000 | 740 |
| 2002-12-25 | 74 | 76 | 71 | 71 | 32,000 | 710 |
| 2002-12-24 | 73 | 75 | 67 | 74 | 94,000 | 740 |
| 2002-12-20 | 73 | 73 | 71 | 71 | 18,000 | 710 |
| 2002-12-19 | 70 | 71 | 67 | 71 | 35,000 | 710 |
| 2002-12-18 | 75 | 75 | 72 | 72 | 30,000 | 720 |
| 2002-12-17 | 75 | 75 | 74 | 75 | 15,000 | 750 |
| 2002-12-16 | 78 | 79 | 74 | 74 | 62,000 | 740 |
| 2002-12-13 | 83 | 83 | 79 | 79 | 99,000 | 790 |
| 2002-12-12 | 81 | 83 | 81 | 83 | 20,000 | 830 |
| 2002-12-11 | 87 | 87 | 81 | 83 | 33,000 | 830 |
| 2002-12-10 | 80 | 86 | 80 | 84 | 38,000 | 840 |
| 2002-12-09 | 78 | 81 | 78 | 80 | 37,000 | 800 |
| 2002-12-06 | 83 | 83 | 78 | 80 | 33,000 | 800 |
| 2002-12-05 | 83 | 85 | 83 | 83 | 50,000 | 830 |
| 2002-12-04 | 84 | 84 | 79 | 83 | 50,000 | 830 |
| 2002-12-03 | 82 | 84 | 82 | 84 | 28,000 | 840 |
| 2002-12-02 | 84 | 85 | 83 | 83 | 67,000 | 830 |
| 2002-11-29 | 85 | 85 | 80 | 81 | 88,000 | 810 |
| 2002-11-28 | 76 | 82 | 76 | 80 | 64,000 | 800 |
| 2002-11-27 | 69 | 75 | 69 | 75 | 54,000 | 750 |
| 2002-11-26 | 68 | 70 | 68 | 69 | 32,000 | 690 |
| 2002-11-25 | 66 | 67 | 66 | 67 | 39,000 | 670 |
| 2002-11-22 | 62 | 67 | 62 | 64 | 73,000 | 640 |
| 2002-11-21 | 62 | 65 | 62 | 65 | 58,000 | 650 |
| 2002-11-20 | 51 | 63 | 51 | 58 | 167,000 | 580 |
| 2002-11-19 | 49 | 54 | 44 | 51 | 375,000 | 510 |
| 2002-11-18 | 66 | 66 | 57 | 59 | 89,000 | 590 |
| 2002-11-15 | 76 | 76 | 70 | 70 | 85,000 | 700 |
| 2002-11-14 | 78 | 80 | 71 | 71 | 44,000 | 710 |
| 2002-11-13 | 80 | 80 | 78 | 78 | 30,000 | 780 |
| 2002-11-12 | 84 | 84 | 77 | 82 | 14,000 | 820 |
| 2002-11-11 | 85 | 86 | 83 | 83 | 6,000 | 830 |
| 2002-11-08 | 86 | 87 | 85 | 86 | 15,000 | 860 |
| 2002-11-07 | 89 | 91 | 88 | 91 | 18,000 | 910 |
| 2002-11-06 | 88 | 89 | 87 | 89 | 18,000 | 890 |
| 2002-11-05 | 85 | 86 | 84 | 86 | 11,000 | 860 |
| 2002-11-01 | 84 | 85 | 83 | 85 | 20,000 | 850 |
| 2002-10-31 | 89 | 89 | 86 | 86 | 6,000 | 860 |
| 2002-10-30 | 88 | 89 | 88 | 88 | 9,000 | 880 |
| 2002-10-29 | 86 | 87 | 83 | 86 | 13,000 | 860 |
| 2002-10-28 | 84 | 86 | 83 | 86 | 47,000 | 860 |
| 2002-10-25 | 82 | 84 | 82 | 84 | 56,000 | 840 |
| 2002-10-24 | 86 | 86 | 82 | 82 | 29,000 | 820 |
| 2002-10-23 | 88 | 88 | 85 | 87 | 14,000 | 870 |
| 2002-10-22 | 88 | 90 | 86 | 86 | 43,000 | 860 |
| 2002-10-21 | 93 | 93 | 85 | 87 | 140,000 | 870 |
| 2002-10-18 | 93 | 95 | 93 | 93 | 10,000 | 930 |
| 2002-10-17 | 96 | 96 | 92 | 92 | 7,000 | 920 |
| 2002-10-16 | 95 | 96 | 94 | 94 | 11,000 | 940 |
| 2002-10-15 | 92 | 97 | 92 | 94 | 16,000 | 940 |
| 2002-10-11 | 88 | 90 | 87 | 90 | 27,000 | 900 |
| 2002-10-10 | 85 | 87 | 83 | 87 | 41,000 | 870 |
| 2002-10-09 | 97 | 97 | 95 | 95 | 15,000 | 950 |
| 2002-10-08 | 94 | 98 | 94 | 98 | 26,000 | 980 |
| 2002-10-07 | 103 | 103 | 94 | 94 | 47,000 | 940 |
| 2002-10-04 | 101 | 101 | 101 | 101 | 10,000 | 1,010 |
| 2002-10-03 | 104 | 105 | 101 | 101 | 37,000 | 1,010 |
| 2002-10-02 | 106 | 106 | 104 | 104 | 16,000 | 1,040 |
| 2002-10-01 | 106 | 107 | 106 | 106 | 35,000 | 1,060 |
| 2002-09-30 | 108 | 110 | 108 | 110 | 8,000 | 1,100 |
| 2002-09-27 | 108 | 110 | 107 | 109 | 12,000 | 1,090 |
| 2002-09-26 | 108 | 109 | 108 | 108 | 20,000 | 1,080 |
| 2002-09-25 | 108 | 109 | 108 | 108 | 50,000 | 1,080 |
| 2002-09-24 | 106 | 108 | 104 | 108 | 29,000 | 1,080 |
| 2002-09-20 | 106 | 106 | 105 | 106 | 13,000 | 1,060 |
| 2002-09-19 | 105 | 108 | 105 | 107 | 41,000 | 1,070 |
| 2002-09-18 | 107 | 107 | 103 | 105 | 33,000 | 1,050 |
| 2002-09-17 | 106 | 109 | 105 | 109 | 14,000 | 1,090 |
| 2002-09-13 | 105 | 107 | 105 | 105 | 76,000 | 1,050 |
| 2002-09-12 | 106 | 108 | 106 | 108 | 9,000 | 1,080 |
| 2002-09-11 | 107 | 107 | 104 | 104 | 25,000 | 1,040 |
| 2002-09-10 | 108 | 108 | 104 | 105 | 22,000 | 1,050 |
| 2002-09-09 | 102 | 105 | 102 | 104 | 5,000 | 1,040 |
| 2002-09-06 | 106 | 106 | 103 | 104 | 34,000 | 1,040 |
| 2002-09-05 | 104 | 107 | 104 | 106 | 21,000 | 1,060 |
| 2002-09-04 | 107 | 107 | 104 | 107 | 34,000 | 1,070 |
| 2002-09-03 | 116 | 116 | 106 | 106 | 50,000 | 1,060 |
| 2002-09-02 | 115 | 116 | 112 | 112 | 16,000 | 1,120 |
| 2002-08-30 | 116 | 118 | 115 | 117 | 11,000 | 1,170 |
| 2002-08-29 | 118 | 118 | 115 | 115 | 12,000 | 1,150 |
| 2002-08-28 | 118 | 119 | 116 | 119 | 12,000 | 1,190 |
| 2002-08-27 | 118 | 123 | 116 | 122 | 19,000 | 1,220 |
| 2002-08-26 | 118 | 120 | 118 | 120 | 25,000 | 1,200 |
| 2002-08-23 | 119 | 119 | 116 | 118 | 31,000 | 1,180 |
| 2002-08-22 | 118 | 119 | 115 | 119 | 15,000 | 1,190 |
| 2002-08-21 | 118 | 119 | 115 | 119 | 14,000 | 1,190 |
| 2002-08-20 | 119 | 119 | 115 | 118 | 14,000 | 1,180 |
| 2002-08-19 | 119 | 119 | 117 | 119 | 10,000 | 1,190 |
| 2002-08-16 | 119 | 119 | 114 | 118 | 12,000 | 1,180 |
| 2002-08-15 | 119 | 119 | 113 | 115 | 8,000 | 1,150 |
| 2002-08-14 | 118 | 118 | 114 | 114 | 7,000 | 1,140 |
| 2002-08-13 | 118 | 120 | 117 | 117 | 23,000 | 1,170 |
| 2002-08-12 | 116 | 119 | 116 | 118 | 10,000 | 1,180 |
| 2002-08-09 | 114 | 121 | 113 | 116 | 52,000 | 1,160 |
| 2002-08-08 | 114 | 114 | 112 | 112 | 13,000 | 1,120 |
| 2002-08-07 | 115 | 115 | 114 | 114 | 5,000 | 1,140 |
| 2002-08-06 | 110 | 110 | 109 | 110 | 13,000 | 1,100 |
| 2002-08-05 | 111 | 113 | 110 | 111 | 37,000 | 1,110 |
| 2002-08-02 | 119 | 119 | 111 | 112 | 45,000 | 1,120 |
| 2002-08-01 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2002-07-31 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-07-30 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2002-07-29 | 120 | 120 | 115 | 120 | 60,000 | 1,200 |
| 2002-07-26 | 124 | 125 | 118 | 120 | 47,000 | 1,200 |
| 2002-07-25 | 122 | 124 | 117 | 124 | 28,000 | 1,240 |
| 2002-07-24 | 116 | 117 | 115 | 115 | 23,000 | 1,150 |
| 2002-07-23 | 116 | 117 | 116 | 117 | 3,000 | 1,170 |
| 2002-07-22 | 113 | 120 | 113 | 119 | 13,000 | 1,190 |
| 2002-07-19 | 119 | 119 | 115 | 115 | 12,000 | 1,150 |
| 2002-07-18 | 117 | 118 | 115 | 115 | 36,000 | 1,150 |
| 2002-07-17 | 116 | 118 | 116 | 116 | 19,000 | 1,160 |
| 2002-07-16 | 122 | 122 | 115 | 115 | 17,000 | 1,150 |
| 2002-07-15 | 122 | 123 | 122 | 123 | 16,000 | 1,230 |
| 2002-07-12 | 120 | 125 | 120 | 121 | 30,000 | 1,210 |
| 2002-07-11 | 123 | 123 | 120 | 121 | 16,000 | 1,210 |
| 2002-07-10 | 121 | 124 | 121 | 122 | 17,000 | 1,220 |
| 2002-07-09 | 121 | 126 | 121 | 126 | 12,000 | 1,260 |
| 2002-07-08 | 124 | 127 | 121 | 121 | 27,000 | 1,210 |
| 2002-07-05 | 123 | 128 | 123 | 127 | 69,000 | 1,270 |
| 2002-07-04 | 125 | 125 | 122 | 122 | 57,000 | 1,220 |
| 2002-07-03 | 112 | 125 | 112 | 125 | 110,000 | 1,250 |
| 2002-07-02 | 114 | 114 | 114 | 114 | 40,000 | 1,140 |
| 2002-07-01 | 115 | 115 | 113 | 114 | 26,000 | 1,140 |
| 2002-06-28 | 111 | 113 | 111 | 112 | 31,000 | 1,120 |
| 2002-06-27 | 111 | 115 | 110 | 111 | 36,000 | 1,110 |
| 2002-06-26 | 115 | 115 | 111 | 111 | 35,000 | 1,110 |
| 2002-06-25 | 115 | 115 | 114 | 115 | 14,000 | 1,150 |
| 2002-06-24 | 110 | 114 | 110 | 114 | 16,000 | 1,140 |
| 2002-06-21 | 111 | 115 | 111 | 115 | 24,000 | 1,150 |
| 2002-06-20 | 112 | 112 | 110 | 110 | 18,000 | 1,100 |
| 2002-06-19 | 113 | 113 | 112 | 113 | 27,000 | 1,130 |
| 2002-06-18 | 113 | 115 | 110 | 113 | 45,000 | 1,130 |
| 2002-06-17 | 117 | 117 | 112 | 112 | 43,000 | 1,120 |
| 2002-06-14 | 122 | 122 | 119 | 120 | 98,000 | 1,200 |
| 2002-06-13 | 122 | 122 | 119 | 119 | 26,000 | 1,190 |
| 2002-06-12 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 2002-06-11 | 123 | 123 | 118 | 118 | 14,000 | 1,180 |
| 2002-06-10 | 118 | 120 | 118 | 118 | 15,000 | 1,180 |
| 2002-06-07 | 120 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2002-06-06 | 124 | 124 | 121 | 121 | 17,000 | 1,210 |
| 2002-06-05 | 123 | 123 | 121 | 121 | 28,000 | 1,210 |
| 2002-06-04 | 125 | 125 | 123 | 123 | 17,000 | 1,230 |
| 2002-06-03 | 125 | 125 | 121 | 123 | 8,000 | 1,230 |
| 2002-05-31 | 121 | 124 | 121 | 121 | 27,000 | 1,210 |
| 2002-05-30 | 125 | 126 | 121 | 123 | 43,000 | 1,230 |
| 2002-05-29 | 130 | 130 | 126 | 129 | 29,000 | 1,290 |
| 2002-05-28 | 130 | 131 | 130 | 130 | 72,000 | 1,300 |
| 2002-05-27 | 129 | 131 | 128 | 130 | 69,000 | 1,300 |
| 2002-05-24 | 128 | 129 | 122 | 127 | 90,000 | 1,270 |
| 2002-05-23 | 128 | 130 | 122 | 128 | 144,000 | 1,280 |
| 2002-05-22 | 120 | 125 | 120 | 125 | 140,000 | 1,250 |
| 2002-05-21 | 117 | 119 | 117 | 119 | 54,000 | 1,190 |
| 2002-05-20 | 115 | 116 | 114 | 115 | 23,000 | 1,150 |
| 2002-05-17 | 113 | 115 | 113 | 113 | 33,000 | 1,130 |
| 2002-05-16 | 113 | 113 | 112 | 113 | 15,000 | 1,130 |
| 2002-05-15 | 114 | 114 | 112 | 112 | 8,000 | 1,120 |
| 2002-05-14 | 114 | 115 | 114 | 114 | 31,000 | 1,140 |
| 2002-05-13 | 114 | 116 | 112 | 114 | 13,000 | 1,140 |
| 2002-05-10 | 112 | 114 | 112 | 113 | 12,000 | 1,130 |
| 2002-05-09 | 112 | 114 | 111 | 111 | 30,000 | 1,110 |
| 2002-05-08 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2002-05-07 | 113 | 113 | 111 | 111 | 10,000 | 1,110 |
| 2002-05-02 | 114 | 114 | 110 | 112 | 34,000 | 1,120 |
| 2002-05-01 | 117 | 119 | 114 | 114 | 24,000 | 1,140 |
| 2002-04-30 | 115 | 116 | 115 | 116 | 10,000 | 1,160 |
| 2002-04-26 | 115 | 119 | 115 | 115 | 34,000 | 1,150 |
| 2002-04-25 | 119 | 119 | 113 | 115 | 72,000 | 1,150 |
| 2002-04-24 | 116 | 119 | 115 | 119 | 47,000 | 1,190 |
| 2002-04-23 | 119 | 119 | 114 | 115 | 42,000 | 1,150 |
| 2002-04-22 | 119 | 119 | 119 | 119 | 8,000 | 1,190 |
| 2002-04-19 | 117 | 119 | 117 | 117 | 21,000 | 1,170 |
| 2002-04-18 | 116 | 117 | 116 | 116 | 14,000 | 1,160 |
| 2002-04-17 | 115 | 117 | 115 | 116 | 9,000 | 1,160 |
| 2002-04-16 | 115 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2002-04-15 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2002-04-12 | 114 | 116 | 112 | 116 | 27,000 | 1,160 |
| 2002-04-11 | 119 | 119 | 114 | 114 | 36,000 | 1,140 |
| 2002-04-10 | 117 | 119 | 116 | 119 | 5,000 | 1,190 |
| 2002-04-09 | 120 | 120 | 116 | 118 | 15,000 | 1,180 |
| 2002-04-08 | 118 | 120 | 117 | 117 | 17,000 | 1,170 |
| 2002-04-05 | 115 | 117 | 115 | 117 | 4,000 | 1,170 |
| 2002-04-04 | 114 | 116 | 114 | 115 | 18,000 | 1,150 |
| 2002-04-03 | 113 | 115 | 111 | 115 | 10,000 | 1,150 |
| 2002-04-02 | 112 | 116 | 111 | 113 | 45,000 | 1,130 |
| 2002-04-01 | 114 | 114 | 110 | 111 | 24,000 | 1,110 |
| 2002-03-29 | 120 | 120 | 110 | 113 | 41,000 | 1,130 |
| 2002-03-28 | 121 | 121 | 120 | 121 | 26,000 | 1,210 |
| 2002-03-27 | 121 | 121 | 120 | 121 | 12,000 | 1,210 |
| 2002-03-26 | 120 | 121 | 119 | 121 | 22,000 | 1,210 |
| 2002-03-25 | 120 | 121 | 119 | 119 | 106,000 | 1,190 |
| 2002-03-22 | 120 | 122 | 119 | 120 | 23,000 | 1,200 |
| 2002-03-20 | 121 | 122 | 120 | 120 | 28,000 | 1,200 |
| 2002-03-19 | 121 | 122 | 120 | 122 | 32,000 | 1,220 |
| 2002-03-18 | 121 | 122 | 121 | 121 | 17,000 | 1,210 |
| 2002-03-15 | 119 | 121 | 118 | 121 | 27,000 | 1,210 |
| 2002-03-14 | 120 | 121 | 119 | 120 | 24,000 | 1,200 |
| 2002-03-13 | 120 | 122 | 120 | 120 | 14,000 | 1,200 |
| 2002-03-12 | 123 | 125 | 120 | 120 | 81,000 | 1,200 |
| 2002-03-11 | 120 | 121 | 118 | 120 | 60,000 | 1,200 |
| 2002-03-08 | 120 | 120 | 119 | 120 | 85,000 | 1,200 |
| 2002-03-07 | 119 | 120 | 119 | 119 | 22,000 | 1,190 |
| 2002-03-06 | 119 | 119 | 115 | 116 | 27,000 | 1,160 |
| 2002-03-05 | 120 | 121 | 115 | 119 | 44,000 | 1,190 |
| 2002-03-04 | 118 | 121 | 118 | 120 | 48,000 | 1,200 |
| 2002-03-01 | 113 | 118 | 113 | 117 | 27,000 | 1,170 |
| 2002-02-28 | 119 | 120 | 117 | 118 | 52,000 | 1,180 |
| 2002-02-27 | 114 | 118 | 114 | 118 | 47,000 | 1,180 |
| 2002-02-26 | 111 | 114 | 111 | 114 | 20,000 | 1,140 |
| 2002-02-25 | 111 | 112 | 110 | 110 | 31,000 | 1,100 |
| 2002-02-22 | 110 | 112 | 107 | 112 | 66,000 | 1,120 |
| 2002-02-21 | 109 | 114 | 109 | 114 | 54,000 | 1,140 |
| 2002-02-20 | 112 | 115 | 110 | 110 | 25,000 | 1,100 |
| 2002-02-19 | 112 | 115 | 111 | 115 | 15,000 | 1,150 |
| 2002-02-18 | 113 | 115 | 112 | 112 | 21,000 | 1,120 |
| 2002-02-15 | 117 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2002-02-14 | 119 | 121 | 118 | 118 | 34,000 | 1,180 |
| 2002-02-13 | 115 | 120 | 113 | 120 | 67,000 | 1,200 |
| 2002-02-12 | 116 | 116 | 112 | 115 | 14,000 | 1,150 |
| 2002-02-08 | 110 | 115 | 110 | 115 | 32,000 | 1,150 |
| 2002-02-07 | 115 | 115 | 111 | 111 | 30,000 | 1,110 |
| 2002-02-06 | 107 | 112 | 107 | 112 | 29,000 | 1,120 |
| 2002-02-05 | 109 | 114 | 109 | 110 | 31,000 | 1,100 |
| 2002-02-04 | 106 | 109 | 106 | 109 | 55,000 | 1,090 |
| 2002-02-01 | 105 | 112 | 105 | 106 | 60,000 | 1,060 |
| 2002-01-31 | 109 | 109 | 107 | 108 | 56,000 | 1,080 |
| 2002-01-30 | 111 | 111 | 109 | 111 | 60,000 | 1,110 |
| 2002-01-29 | 113 | 113 | 112 | 112 | 20,000 | 1,120 |
| 2002-01-28 | 117 | 117 | 112 | 112 | 27,000 | 1,120 |
| 2002-01-25 | 110 | 110 | 109 | 110 | 93,000 | 1,100 |
| 2002-01-24 | 109 | 110 | 109 | 110 | 59,000 | 1,100 |
| 2002-01-23 | 109 | 111 | 109 | 109 | 27,000 | 1,090 |
| 2002-01-22 | 111 | 111 | 109 | 109 | 18,000 | 1,090 |
| 2002-01-21 | 110 | 111 | 108 | 108 | 34,000 | 1,080 |
| 2002-01-18 | 110 | 110 | 108 | 110 | 39,000 | 1,100 |
| 2002-01-17 | 109 | 113 | 107 | 108 | 54,000 | 1,080 |
| 2002-01-16 | 111 | 111 | 107 | 110 | 18,000 | 1,100 |
| 2002-01-15 | 107 | 115 | 107 | 111 | 41,000 | 1,110 |
| 2002-01-11 | 124 | 124 | 115 | 115 | 53,000 | 1,150 |
| 2002-01-10 | 124 | 125 | 123 | 123 | 11,000 | 1,230 |
| 2002-01-09 | 123 | 124 | 123 | 124 | 12,000 | 1,240 |
| 2002-01-08 | 123 | 130 | 123 | 129 | 29,000 | 1,290 |
| 2002-01-07 | 133 | 135 | 130 | 130 | 25,000 | 1,300 |
| 2002-01-04 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
