1. HOME >
  2. 株価時系列 >
  3. 3004 >
  4. 2004年

3004 神栄(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30267270262267439,0002,670
2004-12-292592772552692,623,0002,690
2004-12-282482722462583,228,0002,580
2004-12-27249249245246144,0002,460
2004-12-24239250239244567,0002,440
2004-12-22238241235239220,0002,390
2004-12-21240240236237141,0002,370
2004-12-20232246232238339,0002,380
2004-12-17230233230232266,0002,320
2004-12-16238238232232219,0002,320
2004-12-1524024223623897,0002,380
2004-12-14239240233237193,0002,370
2004-12-13244244238239193,0002,390
2004-12-10240249239244492,0002,440
2004-12-09244247237243552,0002,430
2004-12-082512572472492,202,0002,490
2004-12-0723927123826112,152,0002,610
2004-12-06231234231233110,0002,330
2004-12-0323223423023396,0002,330
2004-12-0223323523123395,0002,330
2004-12-01238238232232155,0002,320
2004-11-30232244229238303,0002,380
2004-11-2923723723123296,0002,320
2004-11-26234236228236158,0002,360
2004-11-2523023222723098,0002,300
2004-11-2422522822522679,0002,260
2004-11-22230230225227108,0002,270
2004-11-1922923022823073,0002,300
2004-11-1822923222923078,0002,300
2004-11-1723123122923160,0002,310
2004-11-1623323523023359,0002,330
2004-11-1523623623123363,0002,330
2004-11-1222923622923461,0002,340
2004-11-11240242234234165,0002,340
2004-11-10233240233238189,0002,380
2004-11-09230234228233105,0002,330
2004-11-0823023022722863,0002,280
2004-11-0523423422923066,0002,300
2004-11-0423623723223281,0002,320
2004-11-0223023222723270,0002,320
2004-11-0122922922722934,0002,290
2004-10-2923323322722869,0002,280
2004-10-28237237229233148,0002,330
2004-10-27230245228234339,0002,340
2004-10-2622923022722757,0002,270
2004-10-25231232227230107,0002,300
2004-10-2223223622923495,0002,340
2004-10-21235238231232187,0002,320
2004-10-20251252237239329,0002,390
2004-10-1925025425025191,0002,510
2004-10-18252256250253155,0002,530
2004-10-1525325625225476,0002,540
2004-10-14268268257258163,0002,580
2004-10-13266269263267190,0002,670
2004-10-12262265261264133,0002,640
2004-10-08260263258261119,0002,610
2004-10-0726826826126195,0002,610
2004-10-06263268260266188,0002,660
2004-10-05257272252262315,0002,620
2004-10-04255256250254112,0002,540
2004-10-01246256246252193,0002,520
2004-09-3024725024624890,0002,480
2004-09-29257257243244145,0002,440
2004-09-28258261252253248,0002,530
2004-09-27277278249256819,0002,560
2004-09-24241268238267778,0002,670
2004-09-22250250242245138,0002,450
2004-09-21244250242247132,0002,470
2004-09-1725025024124253,0002,420
2004-09-16250251242251181,0002,510
2004-09-15244256244256400,0002,560
2004-09-1424324523924493,0002,440
2004-09-13241242233242132,0002,420
2004-09-1024124224024285,0002,420
2004-09-0924324624324340,0002,430
2004-09-08249250241241107,0002,410
2004-09-0725125124724986,0002,490
2004-09-0625025124824988,0002,490
2004-09-03254255249249161,0002,490
2004-09-0224825024625079,0002,500
2004-09-01246249245245108,0002,450
2004-08-31248249244246108,0002,460
2004-08-30253254247250259,0002,500
2004-08-27238247238246332,0002,460
2004-08-26236237233237109,0002,370
2004-08-2522923122823154,0002,310
2004-08-2422822822522643,0002,260
2004-08-2322923122622660,0002,260
2004-08-2022723422722942,0002,290
2004-08-1922423222423074,0002,300
2004-08-1822622922222366,0002,230
2004-08-1723023522522898,0002,280
2004-08-1622522522122555,0002,250
2004-08-1323023222722777,0002,270
2004-08-1223823823123662,0002,360
2004-08-11238240234238222,0002,380
2004-08-10222229220229128,0002,290
2004-08-0921021821021884,0002,180
2004-08-0621721921421882,0002,180
2004-08-0521922421822267,0002,220
2004-08-04227227215224232,0002,240
2004-08-03231233226229122,0002,290
2004-08-02240240228229162,0002,290
2004-07-30229238227235314,0002,350
2004-07-29241241230232258,0002,320
2004-07-2824424423624196,0002,410
2004-07-27247251226234291,0002,340
2004-07-26247248244246147,0002,460
2004-07-23258259245247410,0002,470
2004-07-22260260256258104,0002,580
2004-07-21262263259261102,0002,610
2004-07-20263263258258154,0002,580
2004-07-16259271259263353,0002,630
2004-07-15269273259265231,0002,650
2004-07-14276277265265239,0002,650
2004-07-13280280273276381,0002,760
2004-07-122672962662791,674,0002,790
2004-07-09256270256262296,0002,620
2004-07-08258259257259168,0002,590
2004-07-07253265251257628,0002,570
2004-07-06271275262262552,0002,620
2004-07-05280281275275300,0002,750
2004-07-02280291279280715,0002,800
2004-07-012792932782881,465,0002,880
2004-06-30278279276278337,0002,780
2004-06-29280281274276526,0002,760
2004-06-28285285277278397,0002,780
2004-06-25275283272280545,0002,800
2004-06-24272281272275803,0002,750
2004-06-23281284273273657,0002,730
2004-06-22283286278280878,0002,800
2004-06-212992992852861,037,0002,860
2004-06-183003062892953,473,0002,950
2004-06-172792992762984,032,0002,980
2004-06-16276280273276776,0002,760
2004-06-15276280272274633,0002,740
2004-06-142742872712821,937,0002,820
2004-06-112892902692772,992,0002,770
2004-06-102852932832892,311,0002,890
2004-06-092892982812854,057,0002,850
2004-06-082792972772897,502,0002,890
2004-06-072822902722747,675,0002,740
2004-06-042502812472798,503,0002,790
2004-06-032672722512534,388,0002,530
2004-06-022442702422657,961,0002,650
2004-06-012252442252422,196,0002,420
2004-05-312322352242281,847,0002,280
2004-05-282082302082261,123,0002,260
2004-05-2721121320820975,0002,090
2004-05-26211214208214219,0002,140
2004-05-25213213208208113,0002,080
2004-05-24214215208212299,0002,120
2004-05-21188212188212276,0002,120
2004-05-2018719118718924,0001,890
2004-05-1917818917818844,0001,880
2004-05-1817117714517370,0001,730
2004-05-1718418516717175,0001,710
2004-05-1418919218318994,0001,890
2004-05-1319019018618727,0001,870
2004-05-1218519018419047,0001,900
2004-05-11170185170180132,0001,800
2004-05-10189191184185183,0001,850
2004-05-0719519719219798,0001,970
2004-05-06198203198200112,0002,000
2004-04-30207208205205108,0002,050
2004-04-2820621220621029,0002,100
2004-04-2721021020720856,0002,080
2004-04-2621221420621098,0002,100
2004-04-2321721721321580,0002,150
2004-04-22217219215217106,0002,170
2004-04-21213220212215106,0002,150
2004-04-2021521821521874,0002,180
2004-04-19222223212218120,0002,180
2004-04-16214223214218240,0002,180
2004-04-15224225213214285,0002,140
2004-04-14213223213220940,0002,200
2004-04-13212216210215296,0002,150
2004-04-12210214208212171,0002,120
2004-04-09214215206210296,0002,100
2004-04-08218218212216380,0002,160
2004-04-07214220213216649,0002,160
2004-04-06214215210210164,0002,100
2004-04-05217217213213215,0002,130
2004-04-02210218209215372,0002,150
2004-04-01210212207211306,0002,110
2004-03-31209210205210181,0002,100
2004-03-30213214209210205,0002,100
2004-03-29213213208212206,0002,120
2004-03-26211212203210259,0002,100
2004-03-25213218211211551,0002,110
2004-03-242032152022111,028,0002,110
2004-03-23202203197202185,0002,020
2004-03-22199205197203315,0002,030
2004-03-19191197191195186,0001,950
2004-03-18206210195195553,0001,950
2004-03-17198204197201374,0002,010
2004-03-1619719819519788,0001,970
2004-03-15192198191197184,0001,970
2004-03-12186190185189113,0001,890
2004-03-1118819118619189,0001,910
2004-03-10195195189190208,0001,900
2004-03-09197198194194108,0001,940
2004-03-08195199195195119,0001,950
2004-03-05200200194195657,0001,950
2004-03-04186192184188385,0001,880
2004-03-0318118318118274,0001,820
2004-03-0218518518018376,0001,830
2004-03-01178184178181155,0001,810
2004-02-2717817817517836,0001,780
2004-02-2617817917417643,0001,760
2004-02-2517617817517836,0001,780
2004-02-2417917917617631,0001,760
2004-02-2317717917617759,0001,770
2004-02-2017717817617622,0001,760
2004-02-1918018017717813,0001,780
2004-02-1818018117617732,0001,770
2004-02-1717718017717848,0001,780
2004-02-1617517617417621,0001,760
2004-02-1317717817517637,0001,760
2004-02-1217517517017269,0001,720
2004-02-1017817817217457,0001,740
2004-02-0918018017417447,0001,740
2004-02-0617817917817920,0001,790
2004-02-0517318017117586,0001,750
2004-02-04183183172172136,0001,720
2004-02-0318418718018393,0001,830
2004-02-0219019118618689,0001,860
2004-01-30190196189189142,0001,890
2004-01-29185194185187180,0001,870
2004-01-28188191187190199,0001,900
2004-01-271972041891931,034,0001,930
2004-01-26181188180188162,0001,880
2004-01-2318318318018053,0001,800
2004-01-22176184176180104,0001,800
2004-01-2118118117517761,0001,770
2004-01-2018218318118150,0001,810
2004-01-1917818117718042,0001,800
2004-01-1617717917717853,0001,780
2004-01-1518318518118260,0001,820
2004-01-1418318518218334,0001,830
2004-01-13181189178183141,0001,830
2004-01-09180182178178113,0001,780
2004-01-08169182168178195,0001,780
2004-01-0716717016716860,0001,680
2004-01-0617017016516683,0001,660
2004-01-0517517516116748,0001,670

分割・併合履歴 ： [2017-09-27]1株→0.1株