3004 神栄(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 237 | 238 | 233 | 238 | 8,000 | 2,380 |
| 2006-12-28 | 236 | 236 | 232 | 236 | 11,000 | 2,360 |
| 2006-12-27 | 235 | 235 | 234 | 235 | 19,000 | 2,350 |
| 2006-12-26 | 234 | 235 | 229 | 235 | 27,000 | 2,350 |
| 2006-12-25 | 238 | 238 | 232 | 233 | 28,000 | 2,330 |
| 2006-12-22 | 235 | 240 | 233 | 237 | 32,000 | 2,370 |
| 2006-12-21 | 240 | 240 | 235 | 236 | 29,000 | 2,360 |
| 2006-12-20 | 233 | 239 | 233 | 239 | 24,000 | 2,390 |
| 2006-12-19 | 240 | 241 | 236 | 236 | 14,000 | 2,360 |
| 2006-12-18 | 241 | 241 | 235 | 240 | 41,000 | 2,400 |
| 2006-12-15 | 244 | 245 | 241 | 244 | 25,000 | 2,440 |
| 2006-12-14 | 245 | 248 | 245 | 247 | 38,000 | 2,470 |
| 2006-12-13 | 249 | 249 | 246 | 248 | 16,000 | 2,480 |
| 2006-12-12 | 244 | 246 | 243 | 246 | 51,000 | 2,460 |
| 2006-12-11 | 240 | 243 | 239 | 241 | 27,000 | 2,410 |
| 2006-12-08 | 240 | 242 | 237 | 237 | 77,000 | 2,370 |
| 2006-12-07 | 240 | 241 | 239 | 240 | 11,000 | 2,400 |
| 2006-12-06 | 236 | 237 | 231 | 237 | 30,000 | 2,370 |
| 2006-12-05 | 240 | 240 | 234 | 235 | 16,000 | 2,350 |
| 2006-12-04 | 230 | 235 | 230 | 235 | 32,000 | 2,350 |
| 2006-12-01 | 233 | 235 | 230 | 231 | 81,000 | 2,310 |
| 2006-11-30 | 246 | 246 | 235 | 236 | 84,000 | 2,360 |
| 2006-11-29 | 241 | 241 | 239 | 240 | 31,000 | 2,400 |
| 2006-11-28 | 234 | 237 | 234 | 236 | 28,000 | 2,360 |
| 2006-11-27 | 230 | 234 | 230 | 234 | 39,000 | 2,340 |
| 2006-11-24 | 225 | 225 | 222 | 225 | 33,000 | 2,250 |
| 2006-11-22 | 214 | 225 | 213 | 220 | 25,000 | 2,200 |
| 2006-11-21 | 217 | 217 | 212 | 213 | 39,000 | 2,130 |
| 2006-11-20 | 224 | 224 | 218 | 218 | 27,000 | 2,180 |
| 2006-11-17 | 233 | 233 | 227 | 228 | 18,000 | 2,280 |
| 2006-11-16 | 229 | 237 | 227 | 233 | 85,000 | 2,330 |
| 2006-11-15 | 228 | 235 | 224 | 224 | 56,000 | 2,240 |
| 2006-11-14 | 234 | 234 | 224 | 226 | 53,000 | 2,260 |
| 2006-11-13 | 228 | 228 | 222 | 224 | 40,000 | 2,240 |
| 2006-11-10 | 234 | 234 | 230 | 231 | 46,000 | 2,310 |
| 2006-11-09 | 240 | 240 | 231 | 231 | 31,000 | 2,310 |
| 2006-11-08 | 247 | 247 | 236 | 236 | 38,000 | 2,360 |
| 2006-11-07 | 252 | 252 | 248 | 248 | 39,000 | 2,480 |
| 2006-11-06 | 251 | 251 | 248 | 250 | 23,000 | 2,500 |
| 2006-11-02 | 256 | 256 | 254 | 254 | 43,000 | 2,540 |
| 2006-11-01 | 257 | 259 | 255 | 255 | 32,000 | 2,550 |
| 2006-10-31 | 258 | 259 | 257 | 257 | 54,000 | 2,570 |
| 2006-10-30 | 264 | 265 | 260 | 260 | 97,000 | 2,600 |
| 2006-10-27 | 262 | 266 | 262 | 265 | 71,000 | 2,650 |
| 2006-10-26 | 260 | 265 | 260 | 265 | 101,000 | 2,650 |
| 2006-10-25 | 264 | 264 | 263 | 263 | 27,000 | 2,630 |
| 2006-10-24 | 265 | 266 | 263 | 264 | 58,000 | 2,640 |
| 2006-10-23 | 266 | 267 | 263 | 264 | 56,000 | 2,640 |
| 2006-10-20 | 271 | 271 | 255 | 262 | 105,000 | 2,620 |
| 2006-10-19 | 270 | 270 | 269 | 269 | 17,000 | 2,690 |
| 2006-10-18 | 267 | 270 | 267 | 269 | 8,000 | 2,690 |
| 2006-10-17 | 270 | 273 | 267 | 267 | 27,000 | 2,670 |
| 2006-10-16 | 267 | 270 | 264 | 269 | 44,000 | 2,690 |
| 2006-10-13 | 257 | 260 | 255 | 260 | 26,000 | 2,600 |
| 2006-10-12 | 259 | 259 | 253 | 255 | 34,000 | 2,550 |
| 2006-10-11 | 268 | 268 | 258 | 258 | 46,000 | 2,580 |
| 2006-10-10 | 272 | 274 | 267 | 268 | 62,000 | 2,680 |
| 2006-10-06 | 280 | 281 | 274 | 274 | 61,000 | 2,740 |
| 2006-10-05 | 284 | 284 | 279 | 282 | 36,000 | 2,820 |
| 2006-10-04 | 286 | 286 | 274 | 277 | 68,000 | 2,770 |
| 2006-10-03 | 286 | 287 | 285 | 285 | 18,000 | 2,850 |
| 2006-10-02 | 292 | 292 | 287 | 290 | 21,000 | 2,900 |
| 2006-09-29 | 286 | 287 | 285 | 287 | 11,000 | 2,870 |
| 2006-09-28 | 288 | 289 | 282 | 289 | 25,000 | 2,890 |
| 2006-09-27 | 285 | 288 | 285 | 288 | 17,000 | 2,880 |
| 2006-09-26 | 287 | 287 | 283 | 285 | 17,000 | 2,850 |
| 2006-09-25 | 286 | 291 | 283 | 286 | 32,000 | 2,860 |
| 2006-09-22 | 287 | 289 | 285 | 287 | 39,000 | 2,870 |
| 2006-09-21 | 289 | 291 | 286 | 289 | 37,000 | 2,890 |
| 2006-09-20 | 295 | 295 | 286 | 291 | 33,000 | 2,910 |
| 2006-09-19 | 295 | 297 | 295 | 297 | 6,000 | 2,970 |
| 2006-09-15 | 298 | 298 | 293 | 295 | 9,000 | 2,950 |
| 2006-09-14 | 295 | 299 | 295 | 299 | 10,000 | 2,990 |
| 2006-09-13 | 301 | 302 | 292 | 297 | 24,000 | 2,970 |
| 2006-09-12 | 304 | 306 | 300 | 301 | 20,000 | 3,010 |
| 2006-09-11 | 307 | 308 | 302 | 307 | 43,000 | 3,070 |
| 2006-09-08 | 301 | 306 | 301 | 306 | 69,000 | 3,060 |
| 2006-09-07 | 306 | 308 | 306 | 306 | 14,000 | 3,060 |
| 2006-09-06 | 314 | 314 | 309 | 309 | 29,000 | 3,090 |
| 2006-09-05 | 309 | 311 | 308 | 310 | 19,000 | 3,100 |
| 2006-09-04 | 308 | 310 | 308 | 308 | 16,000 | 3,080 |
| 2006-09-01 | 308 | 309 | 305 | 308 | 20,000 | 3,080 |
| 2006-08-31 | 309 | 309 | 308 | 308 | 7,000 | 3,080 |
| 2006-08-30 | 305 | 309 | 305 | 308 | 6,000 | 3,080 |
| 2006-08-29 | 306 | 307 | 306 | 307 | 8,000 | 3,070 |
| 2006-08-28 | 312 | 312 | 305 | 305 | 28,000 | 3,050 |
| 2006-08-25 | 310 | 313 | 310 | 311 | 20,000 | 3,110 |
| 2006-08-24 | 311 | 311 | 306 | 309 | 10,000 | 3,090 |
| 2006-08-23 | 319 | 319 | 310 | 311 | 43,000 | 3,110 |
| 2006-08-22 | 306 | 315 | 306 | 314 | 21,000 | 3,140 |
| 2006-08-21 | 307 | 311 | 307 | 309 | 22,000 | 3,090 |
| 2006-08-18 | 307 | 312 | 307 | 311 | 23,000 | 3,110 |
| 2006-08-17 | 305 | 312 | 304 | 312 | 27,000 | 3,120 |
| 2006-08-16 | 308 | 308 | 302 | 307 | 20,000 | 3,070 |
| 2006-08-15 | 299 | 306 | 298 | 303 | 26,000 | 3,030 |
| 2006-08-14 | 299 | 300 | 295 | 298 | 36,000 | 2,980 |
| 2006-08-11 | 296 | 301 | 288 | 290 | 83,000 | 2,900 |
| 2006-08-10 | 304 | 306 | 300 | 305 | 21,000 | 3,050 |
| 2006-08-09 | 300 | 307 | 292 | 307 | 36,000 | 3,070 |
| 2006-08-08 | 292 | 299 | 292 | 299 | 9,000 | 2,990 |
| 2006-08-07 | 300 | 304 | 298 | 301 | 58,000 | 3,010 |
| 2006-08-04 | 305 | 309 | 305 | 309 | 9,000 | 3,090 |
| 2006-08-03 | 307 | 310 | 307 | 309 | 9,000 | 3,090 |
| 2006-08-02 | 310 | 310 | 306 | 308 | 5,000 | 3,080 |
| 2006-08-01 | 297 | 306 | 297 | 305 | 15,000 | 3,050 |
| 2006-07-31 | 313 | 313 | 306 | 306 | 15,000 | 3,060 |
| 2006-07-28 | 302 | 306 | 302 | 306 | 7,000 | 3,060 |
| 2006-07-27 | 304 | 308 | 301 | 302 | 24,000 | 3,020 |
| 2006-07-26 | 309 | 309 | 301 | 301 | 19,000 | 3,010 |
| 2006-07-25 | 303 | 309 | 303 | 309 | 21,000 | 3,090 |
| 2006-07-24 | 300 | 300 | 297 | 297 | 6,000 | 2,970 |
| 2006-07-21 | 310 | 310 | 302 | 305 | 24,000 | 3,050 |
| 2006-07-20 | 298 | 312 | 298 | 311 | 36,000 | 3,110 |
| 2006-07-19 | 300 | 300 | 290 | 291 | 18,000 | 2,910 |
| 2006-07-18 | 297 | 300 | 287 | 287 | 49,000 | 2,870 |
| 2006-07-14 | 302 | 304 | 296 | 296 | 37,000 | 2,960 |
| 2006-07-13 | 298 | 303 | 298 | 300 | 22,000 | 3,000 |
| 2006-07-12 | 305 | 308 | 303 | 303 | 20,000 | 3,030 |
| 2006-07-11 | 312 | 312 | 307 | 308 | 12,000 | 3,080 |
| 2006-07-10 | 305 | 320 | 305 | 309 | 55,000 | 3,090 |
| 2006-07-07 | 317 | 317 | 309 | 309 | 19,000 | 3,090 |
| 2006-07-06 | 318 | 318 | 308 | 312 | 28,000 | 3,120 |
| 2006-07-05 | 312 | 315 | 312 | 313 | 30,000 | 3,130 |
| 2006-07-04 | 310 | 313 | 310 | 312 | 16,000 | 3,120 |
| 2006-07-03 | 307 | 311 | 307 | 308 | 10,000 | 3,080 |
| 2006-06-30 | 309 | 310 | 307 | 307 | 19,000 | 3,070 |
| 2006-06-29 | 302 | 306 | 302 | 306 | 22,000 | 3,060 |
| 2006-06-28 | 302 | 304 | 301 | 302 | 29,000 | 3,020 |
| 2006-06-27 | 306 | 308 | 303 | 304 | 35,000 | 3,040 |
| 2006-06-26 | 302 | 303 | 301 | 301 | 48,000 | 3,010 |
| 2006-06-23 | 307 | 309 | 298 | 301 | 68,000 | 3,010 |
| 2006-06-22 | 304 | 313 | 300 | 306 | 151,000 | 3,060 |
| 2006-06-21 | 303 | 307 | 295 | 299 | 89,000 | 2,990 |
| 2006-06-20 | 323 | 323 | 303 | 304 | 33,000 | 3,040 |
| 2006-06-19 | 317 | 323 | 311 | 318 | 20,000 | 3,180 |
| 2006-06-16 | 311 | 319 | 306 | 314 | 43,000 | 3,140 |
| 2006-06-15 | 303 | 313 | 303 | 310 | 20,000 | 3,100 |
| 2006-06-14 | 299 | 312 | 296 | 303 | 34,000 | 3,030 |
| 2006-06-13 | 311 | 316 | 303 | 303 | 35,000 | 3,030 |
| 2006-06-12 | 296 | 310 | 295 | 309 | 61,000 | 3,090 |
| 2006-06-09 | 291 | 313 | 291 | 300 | 66,000 | 3,000 |
| 2006-06-08 | 321 | 323 | 291 | 296 | 94,000 | 2,960 |
| 2006-06-07 | 322 | 328 | 320 | 321 | 47,000 | 3,210 |
| 2006-06-06 | 314 | 328 | 313 | 322 | 65,000 | 3,220 |
| 2006-06-05 | 339 | 339 | 327 | 329 | 52,000 | 3,290 |
| 2006-06-02 | 335 | 335 | 300 | 334 | 94,000 | 3,340 |
| 2006-06-01 | 329 | 347 | 328 | 335 | 63,000 | 3,350 |
| 2006-05-31 | 337 | 342 | 324 | 327 | 42,000 | 3,270 |
| 2006-05-30 | 364 | 364 | 345 | 352 | 28,000 | 3,520 |
| 2006-05-29 | 370 | 370 | 364 | 364 | 47,000 | 3,640 |
| 2006-05-26 | 358 | 364 | 358 | 364 | 45,000 | 3,640 |
| 2006-05-25 | 350 | 357 | 349 | 357 | 41,000 | 3,570 |
| 2006-05-24 | 348 | 354 | 348 | 349 | 40,000 | 3,490 |
| 2006-05-23 | 346 | 355 | 346 | 355 | 40,000 | 3,550 |
| 2006-05-22 | 344 | 348 | 343 | 348 | 59,000 | 3,480 |
| 2006-05-19 | 336 | 348 | 336 | 348 | 19,000 | 3,480 |
| 2006-05-18 | 330 | 340 | 330 | 336 | 41,000 | 3,360 |
| 2006-05-17 | 335 | 335 | 326 | 328 | 35,000 | 3,280 |
| 2006-05-16 | 345 | 345 | 325 | 325 | 29,000 | 3,250 |
| 2006-05-15 | 344 | 349 | 340 | 344 | 26,000 | 3,440 |
| 2006-05-12 | 354 | 357 | 346 | 355 | 23,000 | 3,550 |
| 2006-05-11 | 363 | 363 | 360 | 361 | 9,000 | 3,610 |
| 2006-05-10 | 359 | 361 | 355 | 357 | 35,000 | 3,570 |
| 2006-05-09 | 361 | 361 | 359 | 361 | 12,000 | 3,610 |
| 2006-05-08 | 370 | 370 | 357 | 364 | 40,000 | 3,640 |
| 2006-05-02 | 365 | 369 | 365 | 368 | 15,000 | 3,680 |
| 2006-05-01 | 363 | 371 | 362 | 363 | 18,000 | 3,630 |
| 2006-04-28 | 377 | 378 | 363 | 373 | 54,000 | 3,730 |
| 2006-04-27 | 370 | 380 | 370 | 377 | 61,000 | 3,770 |
| 2006-04-26 | 367 | 370 | 367 | 370 | 19,000 | 3,700 |
| 2006-04-25 | 366 | 370 | 366 | 367 | 25,000 | 3,670 |
| 2006-04-24 | 370 | 370 | 361 | 365 | 28,000 | 3,650 |
| 2006-04-21 | 371 | 371 | 366 | 370 | 47,000 | 3,700 |
| 2006-04-20 | 372 | 372 | 366 | 366 | 19,000 | 3,660 |
| 2006-04-19 | 370 | 375 | 363 | 367 | 49,000 | 3,670 |
| 2006-04-18 | 361 | 367 | 361 | 366 | 27,000 | 3,660 |
| 2006-04-17 | 362 | 364 | 352 | 360 | 75,000 | 3,600 |
| 2006-04-14 | 370 | 373 | 365 | 367 | 22,000 | 3,670 |
| 2006-04-13 | 368 | 375 | 362 | 370 | 90,000 | 3,700 |
| 2006-04-12 | 373 | 380 | 373 | 374 | 71,000 | 3,740 |
| 2006-04-11 | 381 | 385 | 378 | 381 | 48,000 | 3,810 |
| 2006-04-10 | 381 | 382 | 381 | 381 | 14,000 | 3,810 |
| 2006-04-07 | 387 | 387 | 381 | 385 | 44,000 | 3,850 |
| 2006-04-06 | 379 | 384 | 379 | 384 | 34,000 | 3,840 |
| 2006-04-05 | 386 | 387 | 381 | 381 | 30,000 | 3,810 |
| 2006-04-04 | 385 | 386 | 380 | 385 | 50,000 | 3,850 |
| 2006-04-03 | 385 | 388 | 380 | 385 | 39,000 | 3,850 |
| 2006-03-31 | 380 | 382 | 376 | 380 | 35,000 | 3,800 |
| 2006-03-30 | 375 | 383 | 372 | 382 | 71,000 | 3,820 |
| 2006-03-29 | 374 | 375 | 366 | 373 | 52,000 | 3,730 |
| 2006-03-28 | 371 | 376 | 367 | 370 | 30,000 | 3,700 |
| 2006-03-27 | 377 | 377 | 370 | 376 | 44,000 | 3,760 |
| 2006-03-24 | 371 | 375 | 370 | 372 | 27,000 | 3,720 |
| 2006-03-23 | 374 | 375 | 369 | 371 | 50,000 | 3,710 |
| 2006-03-22 | 366 | 374 | 366 | 374 | 44,000 | 3,740 |
| 2006-03-20 | 360 | 369 | 359 | 366 | 27,000 | 3,660 |
| 2006-03-17 | 365 | 367 | 360 | 364 | 30,000 | 3,640 |
| 2006-03-16 | 366 | 366 | 365 | 365 | 24,000 | 3,650 |
| 2006-03-15 | 374 | 375 | 370 | 372 | 30,000 | 3,720 |
| 2006-03-14 | 374 | 374 | 370 | 370 | 25,000 | 3,700 |
| 2006-03-13 | 366 | 372 | 366 | 372 | 32,000 | 3,720 |
| 2006-03-10 | 363 | 363 | 354 | 360 | 73,000 | 3,600 |
| 2006-03-09 | 347 | 358 | 347 | 358 | 34,000 | 3,580 |
| 2006-03-08 | 348 | 352 | 346 | 347 | 23,000 | 3,470 |
| 2006-03-07 | 348 | 354 | 342 | 348 | 36,000 | 3,480 |
| 2006-03-06 | 356 | 356 | 346 | 349 | 27,000 | 3,490 |
| 2006-03-03 | 343 | 355 | 343 | 352 | 93,000 | 3,520 |
| 2006-03-02 | 352 | 355 | 345 | 347 | 123,000 | 3,470 |
| 2006-03-01 | 368 | 368 | 328 | 342 | 328,000 | 3,420 |
| 2006-02-28 | 377 | 378 | 365 | 365 | 71,000 | 3,650 |
| 2006-02-27 | 369 | 373 | 369 | 373 | 35,000 | 3,730 |
| 2006-02-24 | 360 | 372 | 357 | 365 | 54,000 | 3,650 |
| 2006-02-23 | 357 | 357 | 352 | 355 | 39,000 | 3,550 |
| 2006-02-22 | 342 | 353 | 340 | 347 | 89,000 | 3,470 |
| 2006-02-21 | 338 | 353 | 333 | 338 | 169,000 | 3,380 |
| 2006-02-20 | 350 | 352 | 332 | 338 | 160,000 | 3,380 |
| 2006-02-17 | 364 | 366 | 351 | 360 | 152,000 | 3,600 |
| 2006-02-16 | 363 | 375 | 361 | 374 | 172,000 | 3,740 |
| 2006-02-15 | 366 | 380 | 363 | 363 | 205,000 | 3,630 |
| 2006-02-14 | 369 | 369 | 342 | 364 | 491,000 | 3,640 |
| 2006-02-13 | 404 | 405 | 323 | 339 | 1,139,000 | 3,390 |
| 2006-02-10 | 444 | 452 | 395 | 396 | 262,000 | 3,960 |
| 2006-02-09 | 452 | 452 | 439 | 443 | 36,000 | 4,430 |
| 2006-02-08 | 459 | 464 | 451 | 452 | 39,000 | 4,520 |
| 2006-02-07 | 459 | 466 | 450 | 462 | 99,000 | 4,620 |
| 2006-02-06 | 450 | 455 | 449 | 455 | 59,000 | 4,550 |
| 2006-02-03 | 453 | 453 | 447 | 450 | 30,000 | 4,500 |
| 2006-02-02 | 450 | 452 | 448 | 449 | 40,000 | 4,490 |
| 2006-02-01 | 454 | 454 | 445 | 449 | 46,000 | 4,490 |
| 2006-01-31 | 440 | 455 | 440 | 454 | 48,000 | 4,540 |
| 2006-01-30 | 452 | 455 | 448 | 448 | 92,000 | 4,480 |
| 2006-01-27 | 437 | 448 | 437 | 447 | 59,000 | 4,470 |
| 2006-01-26 | 441 | 442 | 439 | 442 | 34,000 | 4,420 |
| 2006-01-25 | 436 | 445 | 435 | 441 | 48,000 | 4,410 |
| 2006-01-24 | 445 | 445 | 430 | 434 | 74,000 | 4,340 |
| 2006-01-23 | 407 | 432 | 405 | 425 | 116,000 | 4,250 |
| 2006-01-20 | 450 | 450 | 430 | 437 | 109,000 | 4,370 |
| 2006-01-19 | 403 | 440 | 403 | 435 | 146,000 | 4,350 |
| 2006-01-18 | 441 | 445 | 400 | 403 | 196,000 | 4,030 |
| 2006-01-17 | 460 | 470 | 444 | 444 | 132,000 | 4,440 |
| 2006-01-16 | 462 | 468 | 462 | 463 | 87,000 | 4,630 |
| 2006-01-13 | 475 | 475 | 460 | 463 | 150,000 | 4,630 |
| 2006-01-12 | 453 | 466 | 448 | 466 | 329,000 | 4,660 |
| 2006-01-11 | 454 | 454 | 447 | 448 | 102,000 | 4,480 |
| 2006-01-10 | 454 | 454 | 448 | 453 | 167,000 | 4,530 |
| 2006-01-06 | 447 | 449 | 442 | 444 | 42,000 | 4,440 |
| 2006-01-05 | 439 | 448 | 438 | 447 | 124,000 | 4,470 |
| 2006-01-04 | 445 | 445 | 435 | 437 | 30,000 | 4,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
