3004 神栄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 445 | 445 | 440 | 440 | 36,000 | 4,400 |
| 2005-12-29 | 447 | 454 | 444 | 444 | 99,000 | 4,440 |
| 2005-12-28 | 444 | 448 | 442 | 448 | 71,000 | 4,480 |
| 2005-12-27 | 439 | 443 | 436 | 440 | 57,000 | 4,400 |
| 2005-12-26 | 449 | 457 | 440 | 442 | 261,000 | 4,420 |
| 2005-12-22 | 429 | 450 | 429 | 445 | 306,000 | 4,450 |
| 2005-12-21 | 429 | 429 | 422 | 426 | 68,000 | 4,260 |
| 2005-12-20 | 427 | 427 | 422 | 427 | 41,000 | 4,270 |
| 2005-12-19 | 424 | 429 | 420 | 424 | 61,000 | 4,240 |
| 2005-12-16 | 436 | 436 | 420 | 423 | 80,000 | 4,230 |
| 2005-12-15 | 437 | 439 | 432 | 432 | 34,000 | 4,320 |
| 2005-12-14 | 435 | 439 | 433 | 436 | 75,000 | 4,360 |
| 2005-12-13 | 438 | 438 | 431 | 434 | 69,000 | 4,340 |
| 2005-12-12 | 437 | 441 | 434 | 439 | 82,000 | 4,390 |
| 2005-12-09 | 438 | 438 | 432 | 433 | 80,000 | 4,330 |
| 2005-12-08 | 430 | 439 | 430 | 435 | 73,000 | 4,350 |
| 2005-12-07 | 431 | 436 | 431 | 433 | 71,000 | 4,330 |
| 2005-12-06 | 440 | 441 | 429 | 430 | 195,000 | 4,300 |
| 2005-12-05 | 445 | 447 | 436 | 440 | 122,000 | 4,400 |
| 2005-12-02 | 449 | 449 | 444 | 444 | 36,000 | 4,440 |
| 2005-12-01 | 446 | 448 | 442 | 448 | 56,000 | 4,480 |
| 2005-11-30 | 448 | 448 | 443 | 443 | 61,000 | 4,430 |
| 2005-11-29 | 438 | 444 | 436 | 443 | 97,000 | 4,430 |
| 2005-11-28 | 427 | 432 | 427 | 431 | 101,000 | 4,310 |
| 2005-11-25 | 429 | 429 | 424 | 425 | 60,000 | 4,250 |
| 2005-11-24 | 433 | 434 | 427 | 428 | 64,000 | 4,280 |
| 2005-11-22 | 439 | 439 | 426 | 428 | 85,000 | 4,280 |
| 2005-11-21 | 431 | 431 | 429 | 429 | 68,000 | 4,290 |
| 2005-11-18 | 434 | 438 | 433 | 433 | 63,000 | 4,330 |
| 2005-11-17 | 437 | 437 | 427 | 433 | 115,000 | 4,330 |
| 2005-11-16 | 428 | 430 | 424 | 430 | 63,000 | 4,300 |
| 2005-11-15 | 441 | 441 | 430 | 432 | 101,000 | 4,320 |
| 2005-11-14 | 442 | 445 | 441 | 442 | 62,000 | 4,420 |
| 2005-11-11 | 438 | 446 | 438 | 441 | 59,000 | 4,410 |
| 2005-11-10 | 445 | 447 | 438 | 438 | 111,000 | 4,380 |
| 2005-11-09 | 453 | 454 | 444 | 445 | 123,000 | 4,450 |
| 2005-11-08 | 457 | 458 | 448 | 451 | 97,000 | 4,510 |
| 2005-11-07 | 450 | 458 | 443 | 454 | 197,000 | 4,540 |
| 2005-11-04 | 451 | 454 | 446 | 449 | 126,000 | 4,490 |
| 2005-11-02 | 461 | 463 | 450 | 450 | 132,000 | 4,500 |
| 2005-11-01 | 461 | 462 | 457 | 460 | 70,000 | 4,600 |
| 2005-10-31 | 455 | 463 | 455 | 456 | 120,000 | 4,560 |
| 2005-10-28 | 455 | 455 | 446 | 452 | 72,000 | 4,520 |
| 2005-10-27 | 446 | 452 | 445 | 451 | 73,000 | 4,510 |
| 2005-10-26 | 445 | 454 | 445 | 448 | 88,000 | 4,480 |
| 2005-10-25 | 455 | 455 | 438 | 449 | 96,000 | 4,490 |
| 2005-10-24 | 457 | 457 | 448 | 450 | 101,000 | 4,500 |
| 2005-10-21 | 451 | 458 | 448 | 456 | 105,000 | 4,560 |
| 2005-10-20 | 460 | 462 | 454 | 457 | 199,000 | 4,570 |
| 2005-10-19 | 445 | 455 | 441 | 455 | 230,000 | 4,550 |
| 2005-10-18 | 443 | 452 | 443 | 446 | 165,000 | 4,460 |
| 2005-10-17 | 461 | 463 | 446 | 448 | 366,000 | 4,480 |
| 2005-10-14 | 473 | 474 | 448 | 461 | 427,000 | 4,610 |
| 2005-10-13 | 486 | 489 | 462 | 473 | 752,000 | 4,730 |
| 2005-10-12 | 482 | 509 | 482 | 496 | 1,100,000 | 4,960 |
| 2005-10-11 | 480 | 494 | 474 | 478 | 660,000 | 4,780 |
| 2005-10-07 | 445 | 478 | 435 | 475 | 774,000 | 4,750 |
| 2005-10-06 | 452 | 470 | 445 | 445 | 1,216,000 | 4,450 |
| 2005-10-05 | 434 | 456 | 431 | 447 | 1,557,000 | 4,470 |
| 2005-10-04 | 425 | 435 | 420 | 429 | 481,000 | 4,290 |
| 2005-10-03 | 422 | 422 | 410 | 420 | 151,000 | 4,200 |
| 2005-09-30 | 428 | 428 | 415 | 423 | 191,000 | 4,230 |
| 2005-09-29 | 411 | 423 | 409 | 423 | 202,000 | 4,230 |
| 2005-09-28 | 419 | 419 | 412 | 415 | 87,000 | 4,150 |
| 2005-09-27 | 420 | 420 | 413 | 420 | 59,000 | 4,200 |
| 2005-09-26 | 414 | 419 | 413 | 419 | 73,000 | 4,190 |
| 2005-09-22 | 407 | 415 | 407 | 415 | 110,000 | 4,150 |
| 2005-09-21 | 415 | 420 | 400 | 420 | 196,000 | 4,200 |
| 2005-09-20 | 419 | 420 | 415 | 420 | 207,000 | 4,200 |
| 2005-09-16 | 425 | 427 | 417 | 419 | 231,000 | 4,190 |
| 2005-09-15 | 430 | 431 | 426 | 431 | 911,000 | 4,310 |
| 2005-09-14 | 421 | 431 | 418 | 429 | 588,000 | 4,290 |
| 2005-09-13 | 413 | 429 | 406 | 425 | 846,000 | 4,250 |
| 2005-09-12 | 421 | 421 | 414 | 415 | 97,000 | 4,150 |
| 2005-09-09 | 414 | 425 | 408 | 421 | 1,264,000 | 4,210 |
| 2005-09-08 | 415 | 415 | 402 | 412 | 347,000 | 4,120 |
| 2005-09-07 | 429 | 432 | 415 | 415 | 2,621,000 | 4,150 |
| 2005-09-06 | 413 | 413 | 404 | 410 | 256,000 | 4,100 |
| 2005-09-05 | 412 | 416 | 403 | 416 | 150,000 | 4,160 |
| 2005-09-02 | 411 | 416 | 408 | 415 | 324,000 | 4,150 |
| 2005-09-01 | 402 | 420 | 402 | 416 | 2,245,000 | 4,160 |
| 2005-08-31 | 403 | 406 | 400 | 401 | 445,000 | 4,010 |
| 2005-08-30 | 395 | 410 | 394 | 405 | 1,733,000 | 4,050 |
| 2005-08-29 | 390 | 392 | 385 | 392 | 131,000 | 3,920 |
| 2005-08-26 | 385 | 390 | 385 | 390 | 94,000 | 3,900 |
| 2005-08-25 | 388 | 388 | 384 | 384 | 53,000 | 3,840 |
| 2005-08-24 | 387 | 389 | 384 | 388 | 86,000 | 3,880 |
| 2005-08-23 | 386 | 389 | 383 | 386 | 93,000 | 3,860 |
| 2005-08-22 | 383 | 386 | 382 | 386 | 67,000 | 3,860 |
| 2005-08-19 | 380 | 384 | 379 | 382 | 77,000 | 3,820 |
| 2005-08-18 | 380 | 381 | 375 | 381 | 74,000 | 3,810 |
| 2005-08-17 | 381 | 383 | 375 | 380 | 75,000 | 3,800 |
| 2005-08-16 | 382 | 383 | 377 | 380 | 89,000 | 3,800 |
| 2005-08-15 | 380 | 383 | 380 | 382 | 75,000 | 3,820 |
| 2005-08-12 | 383 | 384 | 377 | 379 | 264,000 | 3,790 |
| 2005-08-11 | 386 | 388 | 380 | 383 | 305,000 | 3,830 |
| 2005-08-10 | 391 | 396 | 380 | 396 | 343,000 | 3,960 |
| 2005-08-09 | 381 | 391 | 381 | 390 | 93,000 | 3,900 |
| 2005-08-08 | 376 | 380 | 361 | 380 | 151,000 | 3,800 |
| 2005-08-05 | 384 | 387 | 380 | 382 | 146,000 | 3,820 |
| 2005-08-04 | 390 | 390 | 378 | 383 | 187,000 | 3,830 |
| 2005-08-03 | 383 | 400 | 382 | 388 | 784,000 | 3,880 |
| 2005-08-02 | 381 | 381 | 376 | 380 | 74,000 | 3,800 |
| 2005-08-01 | 383 | 385 | 380 | 382 | 73,000 | 3,820 |
| 2005-07-29 | 384 | 384 | 380 | 382 | 67,000 | 3,820 |
| 2005-07-28 | 383 | 383 | 379 | 383 | 61,000 | 3,830 |
| 2005-07-27 | 377 | 380 | 375 | 380 | 52,000 | 3,800 |
| 2005-07-26 | 376 | 378 | 374 | 378 | 67,000 | 3,780 |
| 2005-07-25 | 373 | 383 | 372 | 381 | 128,000 | 3,810 |
| 2005-07-22 | 373 | 373 | 369 | 373 | 44,000 | 3,730 |
| 2005-07-21 | 375 | 375 | 372 | 373 | 30,000 | 3,730 |
| 2005-07-20 | 372 | 374 | 370 | 372 | 30,000 | 3,720 |
| 2005-07-19 | 371 | 373 | 370 | 370 | 23,000 | 3,700 |
| 2005-07-15 | 373 | 373 | 371 | 372 | 22,000 | 3,720 |
| 2005-07-14 | 371 | 372 | 368 | 372 | 34,000 | 3,720 |
| 2005-07-13 | 370 | 371 | 365 | 371 | 94,000 | 3,710 |
| 2005-07-12 | 378 | 378 | 370 | 371 | 67,000 | 3,710 |
| 2005-07-11 | 373 | 376 | 373 | 375 | 59,000 | 3,750 |
| 2005-07-08 | 370 | 373 | 369 | 371 | 59,000 | 3,710 |
| 2005-07-07 | 373 | 374 | 370 | 373 | 70,000 | 3,730 |
| 2005-07-06 | 371 | 374 | 370 | 373 | 32,000 | 3,730 |
| 2005-07-05 | 374 | 376 | 369 | 370 | 62,000 | 3,700 |
| 2005-07-04 | 371 | 374 | 369 | 374 | 45,000 | 3,740 |
| 2005-07-01 | 367 | 372 | 366 | 370 | 45,000 | 3,700 |
| 2005-06-30 | 371 | 372 | 370 | 370 | 49,000 | 3,700 |
| 2005-06-29 | 376 | 377 | 373 | 373 | 107,000 | 3,730 |
| 2005-06-28 | 369 | 372 | 362 | 372 | 106,000 | 3,720 |
| 2005-06-27 | 371 | 373 | 368 | 370 | 122,000 | 3,700 |
| 2005-06-24 | 379 | 379 | 370 | 377 | 219,000 | 3,770 |
| 2005-06-23 | 387 | 387 | 383 | 383 | 98,000 | 3,830 |
| 2005-06-22 | 384 | 387 | 381 | 387 | 235,000 | 3,870 |
| 2005-06-21 | 387 | 389 | 385 | 387 | 92,000 | 3,870 |
| 2005-06-20 | 389 | 390 | 384 | 390 | 82,000 | 3,900 |
| 2005-06-17 | 389 | 390 | 384 | 389 | 203,000 | 3,890 |
| 2005-06-16 | 385 | 391 | 383 | 390 | 198,000 | 3,900 |
| 2005-06-15 | 383 | 386 | 378 | 386 | 153,000 | 3,860 |
| 2005-06-14 | 390 | 390 | 381 | 384 | 86,000 | 3,840 |
| 2005-06-13 | 381 | 393 | 381 | 389 | 379,000 | 3,890 |
| 2005-06-10 | 373 | 380 | 373 | 380 | 207,000 | 3,800 |
| 2005-06-09 | 376 | 376 | 370 | 373 | 112,000 | 3,730 |
| 2005-06-08 | 377 | 378 | 373 | 374 | 150,000 | 3,740 |
| 2005-06-07 | 377 | 384 | 375 | 382 | 666,000 | 3,820 |
| 2005-06-06 | 370 | 373 | 366 | 373 | 182,000 | 3,730 |
| 2005-06-03 | 374 | 375 | 368 | 370 | 211,000 | 3,700 |
| 2005-06-02 | 376 | 379 | 367 | 375 | 230,000 | 3,750 |
| 2005-06-01 | 374 | 380 | 364 | 377 | 230,000 | 3,770 |
| 2005-05-31 | 368 | 371 | 366 | 371 | 119,000 | 3,710 |
| 2005-05-30 | 364 | 367 | 362 | 367 | 263,000 | 3,670 |
| 2005-05-27 | 370 | 375 | 367 | 368 | 205,000 | 3,680 |
| 2005-05-26 | 364 | 375 | 362 | 370 | 448,000 | 3,700 |
| 2005-05-25 | 404 | 404 | 376 | 379 | 1,510,000 | 3,790 |
| 2005-05-24 | 382 | 407 | 382 | 399 | 2,335,000 | 3,990 |
| 2005-05-23 | 365 | 384 | 365 | 382 | 257,000 | 3,820 |
| 2005-05-20 | 385 | 385 | 369 | 372 | 126,000 | 3,720 |
| 2005-05-19 | 380 | 382 | 372 | 380 | 162,000 | 3,800 |
| 2005-05-18 | 366 | 373 | 363 | 370 | 178,000 | 3,700 |
| 2005-05-17 | 380 | 385 | 359 | 365 | 598,000 | 3,650 |
| 2005-05-16 | 392 | 394 | 376 | 376 | 308,000 | 3,760 |
| 2005-05-13 | 400 | 402 | 395 | 400 | 140,000 | 4,000 |
| 2005-05-12 | 403 | 405 | 398 | 400 | 102,000 | 4,000 |
| 2005-05-11 | 401 | 408 | 400 | 405 | 152,000 | 4,050 |
| 2005-05-10 | 416 | 416 | 407 | 411 | 241,000 | 4,110 |
| 2005-05-09 | 413 | 420 | 410 | 417 | 536,000 | 4,170 |
| 2005-05-06 | 399 | 412 | 398 | 410 | 435,000 | 4,100 |
| 2005-05-02 | 396 | 399 | 391 | 399 | 260,000 | 3,990 |
| 2005-04-28 | 395 | 400 | 385 | 395 | 302,000 | 3,950 |
| 2005-04-27 | 396 | 396 | 390 | 393 | 325,000 | 3,930 |
| 2005-04-26 | 412 | 412 | 395 | 400 | 708,000 | 4,000 |
| 2005-04-25 | 392 | 424 | 392 | 407 | 980,000 | 4,070 |
| 2005-04-22 | 390 | 400 | 385 | 393 | 630,000 | 3,930 |
| 2005-04-21 | 379 | 389 | 372 | 382 | 627,000 | 3,820 |
| 2005-04-20 | 390 | 397 | 386 | 390 | 349,000 | 3,900 |
| 2005-04-19 | 377 | 388 | 372 | 387 | 1,083,000 | 3,870 |
| 2005-04-18 | 393 | 396 | 375 | 375 | 1,344,000 | 3,750 |
| 2005-04-15 | 402 | 407 | 400 | 403 | 825,000 | 4,030 |
| 2005-04-14 | 398 | 407 | 395 | 407 | 861,000 | 4,070 |
| 2005-04-13 | 403 | 408 | 401 | 407 | 957,000 | 4,070 |
| 2005-04-12 | 414 | 417 | 396 | 407 | 2,938,000 | 4,070 |
| 2005-04-11 | 421 | 422 | 415 | 418 | 895,000 | 4,180 |
| 2005-04-08 | 421 | 428 | 411 | 428 | 2,144,000 | 4,280 |
| 2005-04-07 | 428 | 428 | 420 | 426 | 2,513,000 | 4,260 |
| 2005-04-06 | 434 | 435 | 426 | 430 | 2,230,000 | 4,300 |
| 2005-04-05 | 433 | 437 | 428 | 434 | 5,413,000 | 4,340 |
| 2005-04-04 | 419 | 436 | 419 | 433 | 16,999,000 | 4,330 |
| 2005-04-01 | 413 | 425 | 410 | 423 | 6,999,000 | 4,230 |
| 2005-03-31 | 403 | 416 | 401 | 416 | 7,209,000 | 4,160 |
| 2005-03-30 | 404 | 406 | 370 | 396 | 10,109,000 | 3,960 |
| 2005-03-29 | 416 | 427 | 411 | 414 | 6,299,000 | 4,140 |
| 2005-03-28 | 410 | 422 | 406 | 417 | 4,285,000 | 4,170 |
| 2005-03-25 | 415 | 421 | 404 | 411 | 6,595,000 | 4,110 |
| 2005-03-24 | 407 | 420 | 401 | 411 | 13,550,000 | 4,110 |
| 2005-03-23 | 392 | 400 | 384 | 398 | 2,236,000 | 3,980 |
| 2005-03-22 | 396 | 398 | 390 | 392 | 1,509,000 | 3,920 |
| 2005-03-18 | 396 | 404 | 388 | 394 | 5,431,000 | 3,940 |
| 2005-03-17 | 380 | 401 | 378 | 396 | 13,008,000 | 3,960 |
| 2005-03-16 | 373 | 392 | 365 | 385 | 16,903,000 | 3,850 |
| 2005-03-15 | 337 | 380 | 335 | 374 | 17,750,000 | 3,740 |
| 2005-03-14 | 302 | 344 | 302 | 338 | 7,183,000 | 3,380 |
| 2005-03-11 | 299 | 305 | 297 | 300 | 495,000 | 3,000 |
| 2005-03-10 | 300 | 300 | 295 | 296 | 346,000 | 2,960 |
| 2005-03-09 | 304 | 305 | 295 | 299 | 869,000 | 2,990 |
| 2005-03-08 | 291 | 323 | 289 | 302 | 7,422,000 | 3,020 |
| 2005-03-07 | 288 | 293 | 288 | 290 | 300,000 | 2,900 |
| 2005-03-04 | 286 | 287 | 284 | 286 | 164,000 | 2,860 |
| 2005-03-03 | 291 | 291 | 285 | 286 | 249,000 | 2,860 |
| 2005-03-02 | 294 | 294 | 287 | 289 | 263,000 | 2,890 |
| 2005-03-01 | 286 | 293 | 284 | 293 | 595,000 | 2,930 |
| 2005-02-28 | 288 | 288 | 284 | 284 | 152,000 | 2,840 |
| 2005-02-25 | 288 | 288 | 282 | 286 | 217,000 | 2,860 |
| 2005-02-24 | 276 | 289 | 276 | 288 | 439,000 | 2,880 |
| 2005-02-23 | 274 | 276 | 274 | 275 | 98,000 | 2,750 |
| 2005-02-22 | 278 | 279 | 276 | 277 | 93,000 | 2,770 |
| 2005-02-21 | 275 | 279 | 275 | 278 | 93,000 | 2,780 |
| 2005-02-18 | 275 | 279 | 271 | 275 | 223,000 | 2,750 |
| 2005-02-17 | 279 | 280 | 276 | 280 | 152,000 | 2,800 |
| 2005-02-16 | 284 | 285 | 276 | 280 | 333,000 | 2,800 |
| 2005-02-15 | 285 | 288 | 283 | 285 | 299,000 | 2,850 |
| 2005-02-14 | 287 | 290 | 282 | 283 | 679,000 | 2,830 |
| 2005-02-10 | 290 | 304 | 285 | 286 | 6,126,000 | 2,860 |
| 2005-02-09 | 286 | 286 | 279 | 280 | 656,000 | 2,800 |
| 2005-02-08 | 278 | 279 | 275 | 276 | 157,000 | 2,760 |
| 2005-02-07 | 274 | 277 | 274 | 275 | 169,000 | 2,750 |
| 2005-02-04 | 276 | 276 | 272 | 274 | 144,000 | 2,740 |
| 2005-02-03 | 279 | 279 | 276 | 278 | 109,000 | 2,780 |
| 2005-02-02 | 277 | 278 | 274 | 277 | 196,000 | 2,770 |
| 2005-02-01 | 282 | 284 | 274 | 276 | 394,000 | 2,760 |
| 2005-01-31 | 271 | 278 | 271 | 278 | 293,000 | 2,780 |
| 2005-01-28 | 275 | 275 | 269 | 271 | 187,000 | 2,710 |
| 2005-01-27 | 275 | 275 | 272 | 274 | 110,000 | 2,740 |
| 2005-01-26 | 274 | 275 | 272 | 273 | 158,000 | 2,730 |
| 2005-01-25 | 276 | 276 | 270 | 273 | 192,000 | 2,730 |
| 2005-01-24 | 277 | 279 | 271 | 273 | 235,000 | 2,730 |
| 2005-01-21 | 265 | 276 | 264 | 275 | 387,000 | 2,750 |
| 2005-01-20 | 275 | 276 | 266 | 268 | 357,000 | 2,680 |
| 2005-01-19 | 275 | 277 | 270 | 272 | 327,000 | 2,720 |
| 2005-01-18 | 282 | 282 | 274 | 274 | 231,000 | 2,740 |
| 2005-01-17 | 273 | 282 | 271 | 280 | 439,000 | 2,800 |
| 2005-01-14 | 266 | 276 | 266 | 273 | 330,000 | 2,730 |
| 2005-01-13 | 274 | 277 | 270 | 271 | 370,000 | 2,710 |
| 2005-01-12 | 278 | 281 | 275 | 277 | 615,000 | 2,770 |
| 2005-01-11 | 289 | 289 | 283 | 283 | 364,000 | 2,830 |
| 2005-01-07 | 286 | 290 | 283 | 285 | 496,000 | 2,850 |
| 2005-01-06 | 287 | 291 | 277 | 284 | 1,134,000 | 2,840 |
| 2005-01-05 | 306 | 312 | 285 | 289 | 7,129,000 | 2,890 |
| 2005-01-04 | 270 | 285 | 268 | 282 | 1,890,000 | 2,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
