3004 神栄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 165 | 172 | 165 | 172 | 44,000 | 1,720 |
| 2003-12-29 | 160 | 175 | 160 | 168 | 155,000 | 1,680 |
| 2003-12-26 | 151 | 156 | 150 | 156 | 47,000 | 1,560 |
| 2003-12-25 | 147 | 151 | 146 | 149 | 146,000 | 1,490 |
| 2003-12-24 | 153 | 153 | 147 | 147 | 47,000 | 1,470 |
| 2003-12-22 | 158 | 158 | 153 | 153 | 69,000 | 1,530 |
| 2003-12-19 | 155 | 157 | 155 | 157 | 40,000 | 1,570 |
| 2003-12-18 | 157 | 157 | 155 | 156 | 55,000 | 1,560 |
| 2003-12-17 | 158 | 160 | 156 | 157 | 37,000 | 1,570 |
| 2003-12-16 | 163 | 163 | 158 | 163 | 44,000 | 1,630 |
| 2003-12-15 | 159 | 163 | 156 | 163 | 58,000 | 1,630 |
| 2003-12-12 | 160 | 162 | 154 | 159 | 114,000 | 1,590 |
| 2003-12-11 | 156 | 158 | 153 | 153 | 88,000 | 1,530 |
| 2003-12-10 | 162 | 162 | 155 | 156 | 35,000 | 1,560 |
| 2003-12-09 | 163 | 163 | 159 | 162 | 30,000 | 1,620 |
| 2003-12-08 | 165 | 165 | 160 | 161 | 44,000 | 1,610 |
| 2003-12-05 | 165 | 170 | 165 | 170 | 117,000 | 1,700 |
| 2003-12-04 | 164 | 166 | 163 | 165 | 73,000 | 1,650 |
| 2003-12-03 | 160 | 166 | 160 | 165 | 57,000 | 1,650 |
| 2003-12-02 | 160 | 162 | 159 | 160 | 87,000 | 1,600 |
| 2003-12-01 | 157 | 160 | 153 | 159 | 43,000 | 1,590 |
| 2003-11-28 | 157 | 162 | 157 | 160 | 45,000 | 1,600 |
| 2003-11-27 | 160 | 166 | 157 | 158 | 84,000 | 1,580 |
| 2003-11-26 | 163 | 165 | 160 | 160 | 73,000 | 1,600 |
| 2003-11-25 | 164 | 166 | 158 | 161 | 90,000 | 1,610 |
| 2003-11-21 | 149 | 157 | 145 | 152 | 241,000 | 1,520 |
| 2003-11-20 | 141 | 155 | 141 | 153 | 130,000 | 1,530 |
| 2003-11-19 | 139 | 143 | 138 | 140 | 112,000 | 1,400 |
| 2003-11-18 | 136 | 143 | 135 | 138 | 242,000 | 1,380 |
| 2003-11-17 | 155 | 155 | 136 | 136 | 169,000 | 1,360 |
| 2003-11-14 | 168 | 168 | 162 | 163 | 95,000 | 1,630 |
| 2003-11-13 | 166 | 170 | 164 | 164 | 61,000 | 1,640 |
| 2003-11-12 | 169 | 169 | 165 | 165 | 68,000 | 1,650 |
| 2003-11-11 | 174 | 176 | 158 | 162 | 134,000 | 1,620 |
| 2003-11-10 | 175 | 179 | 172 | 176 | 112,000 | 1,760 |
| 2003-11-07 | 180 | 180 | 172 | 172 | 94,000 | 1,720 |
| 2003-11-06 | 177 | 184 | 170 | 178 | 228,000 | 1,780 |
| 2003-11-05 | 183 | 185 | 178 | 179 | 134,000 | 1,790 |
| 2003-11-04 | 185 | 188 | 183 | 184 | 92,000 | 1,840 |
| 2003-10-31 | 189 | 189 | 182 | 183 | 139,000 | 1,830 |
| 2003-10-30 | 187 | 187 | 184 | 184 | 136,000 | 1,840 |
| 2003-10-29 | 190 | 192 | 187 | 188 | 168,000 | 1,880 |
| 2003-10-28 | 170 | 182 | 170 | 182 | 263,000 | 1,820 |
| 2003-10-27 | 175 | 180 | 168 | 169 | 300,000 | 1,690 |
| 2003-10-24 | 195 | 195 | 174 | 178 | 345,000 | 1,780 |
| 2003-10-23 | 200 | 201 | 176 | 180 | 445,000 | 1,800 |
| 2003-10-22 | 214 | 214 | 204 | 207 | 362,000 | 2,070 |
| 2003-10-21 | 228 | 228 | 212 | 214 | 547,000 | 2,140 |
| 2003-10-20 | 210 | 232 | 208 | 223 | 980,000 | 2,230 |
| 2003-10-17 | 217 | 221 | 210 | 212 | 342,000 | 2,120 |
| 2003-10-16 | 220 | 220 | 212 | 218 | 532,000 | 2,180 |
| 2003-10-15 | 216 | 230 | 216 | 219 | 440,000 | 2,190 |
| 2003-10-14 | 230 | 235 | 223 | 223 | 818,000 | 2,230 |
| 2003-10-10 | 224 | 238 | 223 | 231 | 2,225,000 | 2,310 |
| 2003-10-09 | 207 | 224 | 206 | 218 | 920,000 | 2,180 |
| 2003-10-08 | 216 | 217 | 205 | 212 | 520,000 | 2,120 |
| 2003-10-07 | 214 | 226 | 213 | 217 | 2,762,000 | 2,170 |
| 2003-10-06 | 205 | 214 | 200 | 213 | 1,068,000 | 2,130 |
| 2003-10-03 | 199 | 208 | 193 | 206 | 689,000 | 2,060 |
| 2003-10-02 | 200 | 200 | 193 | 198 | 610,000 | 1,980 |
| 2003-10-01 | 207 | 214 | 193 | 200 | 1,907,000 | 2,000 |
| 2003-09-30 | 200 | 212 | 200 | 207 | 3,077,000 | 2,070 |
| 2003-09-29 | 188 | 197 | 185 | 194 | 838,000 | 1,940 |
| 2003-09-26 | 174 | 186 | 173 | 184 | 421,000 | 1,840 |
| 2003-09-25 | 194 | 194 | 175 | 180 | 678,000 | 1,800 |
| 2003-09-24 | 194 | 204 | 187 | 195 | 2,981,000 | 1,950 |
| 2003-09-22 | 184 | 197 | 182 | 193 | 2,657,000 | 1,930 |
| 2003-09-19 | 175 | 187 | 175 | 180 | 1,901,000 | 1,800 |
| 2003-09-18 | 158 | 174 | 157 | 173 | 1,426,000 | 1,730 |
| 2003-09-17 | 158 | 159 | 155 | 156 | 55,000 | 1,560 |
| 2003-09-16 | 157 | 157 | 155 | 155 | 43,000 | 1,550 |
| 2003-09-12 | 159 | 159 | 154 | 155 | 111,000 | 1,550 |
| 2003-09-11 | 156 | 157 | 155 | 156 | 53,000 | 1,560 |
| 2003-09-10 | 158 | 158 | 155 | 155 | 59,000 | 1,550 |
| 2003-09-09 | 160 | 160 | 157 | 158 | 78,000 | 1,580 |
| 2003-09-08 | 160 | 160 | 155 | 156 | 62,000 | 1,560 |
| 2003-09-05 | 155 | 156 | 154 | 155 | 30,000 | 1,550 |
| 2003-09-04 | 155 | 157 | 152 | 154 | 58,000 | 1,540 |
| 2003-09-03 | 160 | 160 | 153 | 155 | 170,000 | 1,550 |
| 2003-09-02 | 161 | 162 | 157 | 159 | 161,000 | 1,590 |
| 2003-09-01 | 163 | 163 | 158 | 161 | 132,000 | 1,610 |
| 2003-08-29 | 160 | 161 | 159 | 161 | 185,000 | 1,610 |
| 2003-08-28 | 154 | 166 | 153 | 156 | 764,000 | 1,560 |
| 2003-08-27 | 153 | 155 | 151 | 153 | 58,000 | 1,530 |
| 2003-08-26 | 150 | 153 | 149 | 152 | 63,000 | 1,520 |
| 2003-08-25 | 154 | 155 | 150 | 150 | 89,000 | 1,500 |
| 2003-08-22 | 155 | 156 | 153 | 154 | 73,000 | 1,540 |
| 2003-08-21 | 158 | 158 | 154 | 154 | 90,000 | 1,540 |
| 2003-08-20 | 152 | 157 | 152 | 156 | 218,000 | 1,560 |
| 2003-08-19 | 153 | 153 | 148 | 150 | 83,000 | 1,500 |
| 2003-08-18 | 147 | 152 | 146 | 151 | 88,000 | 1,510 |
| 2003-08-15 | 147 | 148 | 145 | 146 | 42,000 | 1,460 |
| 2003-08-14 | 142 | 146 | 141 | 145 | 88,000 | 1,450 |
| 2003-08-13 | 142 | 143 | 139 | 140 | 81,000 | 1,400 |
| 2003-08-12 | 141 | 142 | 138 | 140 | 78,000 | 1,400 |
| 2003-08-11 | 135 | 138 | 133 | 138 | 88,000 | 1,380 |
| 2003-08-08 | 138 | 143 | 138 | 138 | 29,000 | 1,380 |
| 2003-08-07 | 136 | 141 | 136 | 138 | 33,000 | 1,380 |
| 2003-08-06 | 142 | 143 | 138 | 138 | 69,000 | 1,380 |
| 2003-08-05 | 142 | 143 | 139 | 142 | 91,000 | 1,420 |
| 2003-08-04 | 146 | 148 | 143 | 143 | 56,000 | 1,430 |
| 2003-08-01 | 148 | 148 | 145 | 148 | 39,000 | 1,480 |
| 2003-07-31 | 148 | 151 | 146 | 147 | 54,000 | 1,470 |
| 2003-07-30 | 151 | 152 | 149 | 152 | 69,000 | 1,520 |
| 2003-07-29 | 149 | 151 | 149 | 151 | 103,000 | 1,510 |
| 2003-07-28 | 152 | 155 | 144 | 144 | 64,000 | 1,440 |
| 2003-07-25 | 142 | 150 | 138 | 148 | 107,000 | 1,480 |
| 2003-07-24 | 145 | 145 | 141 | 142 | 70,000 | 1,420 |
| 2003-07-23 | 133 | 142 | 133 | 142 | 89,000 | 1,420 |
| 2003-07-22 | 140 | 141 | 131 | 133 | 87,000 | 1,330 |
| 2003-07-18 | 130 | 143 | 129 | 140 | 128,000 | 1,400 |
| 2003-07-17 | 150 | 150 | 136 | 139 | 204,000 | 1,390 |
| 2003-07-16 | 155 | 157 | 151 | 153 | 177,000 | 1,530 |
| 2003-07-15 | 160 | 161 | 158 | 158 | 113,000 | 1,580 |
| 2003-07-14 | 155 | 160 | 155 | 159 | 92,000 | 1,590 |
| 2003-07-11 | 161 | 161 | 151 | 153 | 171,000 | 1,530 |
| 2003-07-10 | 157 | 163 | 157 | 161 | 107,000 | 1,610 |
| 2003-07-09 | 156 | 160 | 147 | 154 | 303,000 | 1,540 |
| 2003-07-08 | 166 | 167 | 156 | 156 | 250,000 | 1,560 |
| 2003-07-07 | 169 | 170 | 166 | 166 | 107,000 | 1,660 |
| 2003-07-04 | 165 | 169 | 164 | 169 | 159,000 | 1,690 |
| 2003-07-03 | 185 | 186 | 160 | 165 | 766,000 | 1,650 |
| 2003-07-02 | 180 | 185 | 179 | 185 | 499,000 | 1,850 |
| 2003-07-01 | 180 | 180 | 176 | 178 | 288,000 | 1,780 |
| 2003-06-30 | 175 | 182 | 175 | 179 | 550,000 | 1,790 |
| 2003-06-27 | 169 | 174 | 167 | 174 | 253,000 | 1,740 |
| 2003-06-26 | 167 | 168 | 163 | 168 | 181,000 | 1,680 |
| 2003-06-25 | 162 | 170 | 162 | 168 | 101,000 | 1,680 |
| 2003-06-24 | 170 | 170 | 165 | 166 | 138,000 | 1,660 |
| 2003-06-23 | 174 | 177 | 169 | 169 | 434,000 | 1,690 |
| 2003-06-20 | 169 | 172 | 168 | 171 | 319,000 | 1,710 |
| 2003-06-19 | 169 | 170 | 167 | 169 | 266,000 | 1,690 |
| 2003-06-18 | 166 | 171 | 165 | 167 | 359,000 | 1,670 |
| 2003-06-17 | 173 | 174 | 167 | 168 | 827,000 | 1,680 |
| 2003-06-16 | 168 | 176 | 166 | 172 | 1,968,000 | 1,720 |
| 2003-06-13 | 164 | 164 | 155 | 158 | 674,000 | 1,580 |
| 2003-06-12 | 170 | 172 | 164 | 166 | 1,037,000 | 1,660 |
| 2003-06-11 | 158 | 164 | 157 | 163 | 1,219,000 | 1,630 |
| 2003-06-10 | 150 | 153 | 147 | 153 | 427,000 | 1,530 |
| 2003-06-09 | 149 | 155 | 143 | 150 | 1,039,000 | 1,500 |
| 2003-06-06 | 150 | 165 | 139 | 139 | 5,248,000 | 1,390 |
| 2003-06-05 | 126 | 135 | 124 | 135 | 666,000 | 1,350 |
| 2003-06-04 | 121 | 125 | 121 | 124 | 187,000 | 1,240 |
| 2003-06-03 | 121 | 121 | 118 | 120 | 86,000 | 1,200 |
| 2003-06-02 | 121 | 123 | 120 | 122 | 83,000 | 1,220 |
| 2003-05-30 | 120 | 121 | 119 | 120 | 144,000 | 1,200 |
| 2003-05-29 | 123 | 123 | 119 | 119 | 189,000 | 1,190 |
| 2003-05-28 | 124 | 127 | 121 | 122 | 180,000 | 1,220 |
| 2003-05-27 | 129 | 129 | 121 | 122 | 167,000 | 1,220 |
| 2003-05-26 | 129 | 130 | 126 | 128 | 122,000 | 1,280 |
| 2003-05-23 | 127 | 135 | 126 | 129 | 736,000 | 1,290 |
| 2003-05-22 | 121 | 145 | 121 | 124 | 2,704,000 | 1,240 |
| 2003-05-21 | 115 | 120 | 114 | 119 | 187,000 | 1,190 |
| 2003-05-20 | 112 | 115 | 111 | 114 | 127,000 | 1,140 |
| 2003-05-19 | 118 | 121 | 110 | 115 | 205,000 | 1,150 |
| 2003-05-16 | 122 | 122 | 117 | 119 | 125,000 | 1,190 |
| 2003-05-15 | 122 | 122 | 119 | 121 | 139,000 | 1,210 |
| 2003-05-14 | 119 | 122 | 117 | 121 | 146,000 | 1,210 |
| 2003-05-13 | 120 | 120 | 119 | 119 | 86,000 | 1,190 |
| 2003-05-12 | 125 | 125 | 118 | 119 | 202,000 | 1,190 |
| 2003-05-09 | 117 | 124 | 117 | 124 | 148,000 | 1,240 |
| 2003-05-08 | 120 | 120 | 117 | 117 | 112,000 | 1,170 |
| 2003-05-07 | 123 | 124 | 119 | 119 | 78,000 | 1,190 |
| 2003-05-06 | 124 | 125 | 121 | 122 | 123,000 | 1,220 |
| 2003-05-02 | 125 | 125 | 121 | 124 | 143,000 | 1,240 |
| 2003-05-01 | 118 | 130 | 116 | 127 | 227,000 | 1,270 |
| 2003-04-30 | 123 | 123 | 115 | 118 | 138,000 | 1,180 |
| 2003-04-28 | 123 | 126 | 118 | 118 | 219,000 | 1,180 |
| 2003-04-25 | 132 | 132 | 118 | 128 | 477,000 | 1,280 |
| 2003-04-24 | 127 | 145 | 123 | 127 | 802,000 | 1,270 |
| 2003-04-23 | 149 | 152 | 132 | 134 | 798,000 | 1,340 |
| 2003-04-22 | 164 | 169 | 148 | 158 | 1,819,000 | 1,580 |
| 2003-04-21 | 128 | 170 | 123 | 169 | 3,682,000 | 1,690 |
| 2003-04-18 | 127 | 129 | 118 | 120 | 676,000 | 1,200 |
| 2003-04-17 | 107 | 133 | 106 | 124 | 1,147,000 | 1,240 |
| 2003-04-16 | 105 | 107 | 103 | 107 | 137,000 | 1,070 |
| 2003-04-15 | 100 | 105 | 99 | 104 | 79,000 | 1,040 |
| 2003-04-14 | 102 | 102 | 99 | 99 | 45,000 | 990 |
| 2003-04-11 | 107 | 107 | 98 | 99 | 165,000 | 990 |
| 2003-04-10 | 97 | 105 | 97 | 105 | 264,000 | 1,050 |
| 2003-04-09 | 97 | 99 | 95 | 97 | 49,000 | 970 |
| 2003-04-08 | 96 | 98 | 96 | 98 | 11,000 | 980 |
| 2003-04-07 | 98 | 98 | 94 | 98 | 38,000 | 980 |
| 2003-04-04 | 95 | 95 | 92 | 94 | 25,000 | 940 |
| 2003-04-03 | 94 | 97 | 94 | 96 | 20,000 | 960 |
| 2003-04-02 | 91 | 93 | 90 | 93 | 13,000 | 930 |
| 2003-04-01 | 93 | 93 | 90 | 91 | 27,000 | 910 |
| 2003-03-31 | 95 | 95 | 93 | 93 | 14,000 | 930 |
| 2003-03-28 | 98 | 99 | 94 | 98 | 44,000 | 980 |
| 2003-03-27 | 97 | 98 | 97 | 97 | 46,000 | 970 |
| 2003-03-26 | 93 | 97 | 93 | 95 | 27,000 | 950 |
| 2003-03-25 | 95 | 98 | 93 | 97 | 61,000 | 970 |
| 2003-03-24 | 97 | 97 | 93 | 96 | 58,000 | 960 |
| 2003-03-20 | 93 | 95 | 88 | 90 | 90,000 | 900 |
| 2003-03-19 | 89 | 92 | 88 | 92 | 18,000 | 920 |
| 2003-03-18 | 89 | 92 | 88 | 90 | 65,000 | 900 |
| 2003-03-17 | 89 | 90 | 87 | 88 | 12,000 | 880 |
| 2003-03-14 | 91 | 92 | 90 | 92 | 64,000 | 920 |
| 2003-03-13 | 90 | 91 | 90 | 90 | 15,000 | 900 |
| 2003-03-12 | 84 | 89 | 84 | 87 | 31,000 | 870 |
| 2003-03-11 | 87 | 88 | 82 | 85 | 32,000 | 850 |
| 2003-03-10 | 89 | 92 | 88 | 90 | 20,000 | 900 |
| 2003-03-07 | 98 | 98 | 93 | 94 | 65,000 | 940 |
| 2003-03-06 | 95 | 98 | 93 | 97 | 79,000 | 970 |
| 2003-03-05 | 89 | 92 | 89 | 92 | 27,000 | 920 |
| 2003-03-04 | 96 | 96 | 92 | 94 | 105,000 | 940 |
| 2003-03-03 | 89 | 95 | 89 | 95 | 97,000 | 950 |
| 2003-02-28 | 90 | 90 | 87 | 89 | 77,000 | 890 |
| 2003-02-27 | 88 | 89 | 86 | 87 | 36,000 | 870 |
| 2003-02-26 | 83 | 87 | 83 | 87 | 111,000 | 870 |
| 2003-02-25 | 92 | 92 | 88 | 88 | 109,000 | 880 |
| 2003-02-24 | 98 | 98 | 91 | 92 | 91,000 | 920 |
| 2003-02-21 | 100 | 101 | 99 | 99 | 55,000 | 990 |
| 2003-02-20 | 100 | 103 | 100 | 101 | 41,000 | 1,010 |
| 2003-02-19 | 103 | 103 | 100 | 100 | 24,000 | 1,000 |
| 2003-02-18 | 104 | 104 | 95 | 100 | 119,000 | 1,000 |
| 2003-02-17 | 103 | 105 | 100 | 104 | 68,000 | 1,040 |
| 2003-02-14 | 100 | 102 | 100 | 100 | 61,000 | 1,000 |
| 2003-02-13 | 104 | 104 | 100 | 100 | 58,000 | 1,000 |
| 2003-02-12 | 95 | 103 | 95 | 102 | 120,000 | 1,020 |
| 2003-02-10 | 98 | 99 | 95 | 96 | 28,000 | 960 |
| 2003-02-07 | 103 | 103 | 97 | 100 | 119,000 | 1,000 |
| 2003-02-06 | 94 | 102 | 93 | 99 | 202,000 | 990 |
| 2003-02-05 | 91 | 94 | 91 | 93 | 41,000 | 930 |
| 2003-02-04 | 93 | 93 | 89 | 91 | 41,000 | 910 |
| 2003-02-03 | 85 | 89 | 84 | 89 | 32,000 | 890 |
| 2003-01-31 | 85 | 86 | 84 | 85 | 12,000 | 850 |
| 2003-01-30 | 87 | 87 | 83 | 85 | 32,000 | 850 |
| 2003-01-29 | 85 | 87 | 85 | 86 | 26,000 | 860 |
| 2003-01-28 | 89 | 89 | 85 | 85 | 35,000 | 850 |
| 2003-01-27 | 93 | 93 | 87 | 90 | 97,000 | 900 |
| 2003-01-24 | 95 | 95 | 93 | 93 | 49,000 | 930 |
| 2003-01-23 | 96 | 96 | 90 | 94 | 137,000 | 940 |
| 2003-01-22 | 93 | 95 | 93 | 95 | 182,000 | 950 |
| 2003-01-21 | 85 | 90 | 84 | 89 | 67,000 | 890 |
| 2003-01-20 | 82 | 85 | 81 | 83 | 59,000 | 830 |
| 2003-01-17 | 81 | 83 | 81 | 81 | 13,000 | 810 |
| 2003-01-16 | 83 | 84 | 82 | 82 | 21,000 | 820 |
| 2003-01-15 | 82 | 84 | 80 | 83 | 33,000 | 830 |
| 2003-01-14 | 77 | 81 | 77 | 81 | 11,000 | 810 |
| 2003-01-10 | 78 | 79 | 75 | 75 | 18,000 | 750 |
| 2003-01-09 | 77 | 77 | 77 | 77 | 13,000 | 770 |
| 2003-01-08 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2003-01-07 | 81 | 81 | 77 | 81 | 16,000 | 810 |
| 2003-01-06 | 81 | 81 | 80 | 81 | 11,000 | 810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
