3004 神栄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 2007-12-27 | 208 | 211 | 208 | 210 | 12,000 | 2,100 |
| 2007-12-26 | 206 | 210 | 206 | 207 | 12,000 | 2,070 |
| 2007-12-25 | 205 | 215 | 205 | 206 | 37,000 | 2,060 |
| 2007-12-21 | 207 | 207 | 201 | 205 | 38,000 | 2,050 |
| 2007-12-20 | 218 | 219 | 204 | 206 | 90,000 | 2,060 |
| 2007-12-19 | 207 | 210 | 207 | 208 | 26,000 | 2,080 |
| 2007-12-18 | 205 | 207 | 205 | 206 | 25,000 | 2,060 |
| 2007-12-17 | 211 | 214 | 211 | 212 | 9,000 | 2,120 |
| 2007-12-14 | 215 | 217 | 211 | 217 | 37,000 | 2,170 |
| 2007-12-13 | 216 | 223 | 216 | 218 | 19,000 | 2,180 |
| 2007-12-12 | 229 | 229 | 222 | 224 | 30,000 | 2,240 |
| 2007-12-11 | 231 | 231 | 227 | 227 | 14,000 | 2,270 |
| 2007-12-10 | 234 | 234 | 230 | 230 | 15,000 | 2,300 |
| 2007-12-07 | 224 | 230 | 224 | 230 | 17,000 | 2,300 |
| 2007-12-06 | 221 | 224 | 221 | 224 | 12,000 | 2,240 |
| 2007-12-05 | 218 | 222 | 218 | 222 | 16,000 | 2,220 |
| 2007-12-04 | 231 | 231 | 226 | 226 | 7,000 | 2,260 |
| 2007-12-03 | 234 | 234 | 226 | 231 | 18,000 | 2,310 |
| 2007-11-30 | 227 | 230 | 226 | 229 | 19,000 | 2,290 |
| 2007-11-29 | 220 | 226 | 218 | 226 | 23,000 | 2,260 |
| 2007-11-28 | 215 | 217 | 213 | 214 | 21,000 | 2,140 |
| 2007-11-27 | 212 | 213 | 212 | 213 | 16,000 | 2,130 |
| 2007-11-26 | 215 | 215 | 211 | 212 | 39,000 | 2,120 |
| 2007-11-22 | 204 | 209 | 204 | 207 | 19,000 | 2,070 |
| 2007-11-21 | 210 | 210 | 204 | 204 | 8,000 | 2,040 |
| 2007-11-20 | 209 | 210 | 198 | 210 | 32,000 | 2,100 |
| 2007-11-19 | 216 | 216 | 210 | 210 | 12,000 | 2,100 |
| 2007-11-16 | 218 | 218 | 217 | 218 | 18,000 | 2,180 |
| 2007-11-15 | 219 | 221 | 216 | 218 | 21,000 | 2,180 |
| 2007-11-14 | 217 | 218 | 215 | 218 | 17,000 | 2,180 |
| 2007-11-13 | 209 | 213 | 209 | 213 | 22,000 | 2,130 |
| 2007-11-12 | 215 | 216 | 210 | 210 | 35,000 | 2,100 |
| 2007-11-09 | 216 | 220 | 216 | 217 | 22,000 | 2,170 |
| 2007-11-08 | 220 | 221 | 218 | 218 | 21,000 | 2,180 |
| 2007-11-07 | 225 | 226 | 223 | 223 | 17,000 | 2,230 |
| 2007-11-06 | 221 | 226 | 221 | 225 | 25,000 | 2,250 |
| 2007-11-05 | 235 | 235 | 227 | 229 | 16,000 | 2,290 |
| 2007-11-02 | 237 | 237 | 234 | 237 | 20,000 | 2,370 |
| 2007-11-01 | 245 | 245 | 235 | 241 | 31,000 | 2,410 |
| 2007-10-31 | 241 | 243 | 240 | 243 | 22,000 | 2,430 |
| 2007-10-30 | 233 | 240 | 233 | 236 | 32,000 | 2,360 |
| 2007-10-29 | 238 | 245 | 237 | 237 | 46,000 | 2,370 |
| 2007-10-26 | 241 | 241 | 237 | 237 | 7,000 | 2,370 |
| 2007-10-25 | 245 | 245 | 235 | 236 | 34,000 | 2,360 |
| 2007-10-24 | 241 | 247 | 237 | 240 | 24,000 | 2,400 |
| 2007-10-23 | 239 | 239 | 233 | 235 | 14,000 | 2,350 |
| 2007-10-22 | 215 | 232 | 215 | 229 | 44,000 | 2,290 |
| 2007-10-19 | 242 | 244 | 240 | 240 | 27,000 | 2,400 |
| 2007-10-18 | 242 | 249 | 242 | 249 | 8,000 | 2,490 |
| 2007-10-17 | 245 | 247 | 242 | 242 | 13,000 | 2,420 |
| 2007-10-16 | 250 | 253 | 250 | 250 | 13,000 | 2,500 |
| 2007-10-15 | 254 | 259 | 254 | 255 | 8,000 | 2,550 |
| 2007-10-12 | 256 | 260 | 252 | 253 | 14,000 | 2,530 |
| 2007-10-11 | 250 | 259 | 246 | 259 | 23,000 | 2,590 |
| 2007-10-10 | 253 | 254 | 247 | 250 | 50,000 | 2,500 |
| 2007-10-09 | 261 | 263 | 257 | 257 | 31,000 | 2,570 |
| 2007-10-05 | 260 | 265 | 260 | 261 | 25,000 | 2,610 |
| 2007-10-04 | 254 | 266 | 254 | 265 | 66,000 | 2,650 |
| 2007-10-03 | 249 | 259 | 249 | 257 | 48,000 | 2,570 |
| 2007-10-02 | 240 | 245 | 239 | 244 | 30,000 | 2,440 |
| 2007-10-01 | 235 | 238 | 232 | 237 | 30,000 | 2,370 |
| 2007-09-28 | 233 | 234 | 229 | 233 | 36,000 | 2,330 |
| 2007-09-27 | 230 | 230 | 227 | 229 | 21,000 | 2,290 |
| 2007-09-26 | 219 | 222 | 219 | 221 | 30,000 | 2,210 |
| 2007-09-25 | 209 | 220 | 209 | 215 | 64,000 | 2,150 |
| 2007-09-21 | 210 | 210 | 201 | 209 | 85,000 | 2,090 |
| 2007-09-20 | 226 | 226 | 207 | 208 | 99,000 | 2,080 |
| 2007-09-19 | 236 | 236 | 226 | 226 | 34,000 | 2,260 |
| 2007-09-18 | 217 | 224 | 217 | 221 | 25,000 | 2,210 |
| 2007-09-14 | 218 | 220 | 213 | 217 | 111,000 | 2,170 |
| 2007-09-13 | 222 | 234 | 221 | 223 | 42,000 | 2,230 |
| 2007-09-12 | 233 | 233 | 225 | 225 | 37,000 | 2,250 |
| 2007-09-11 | 234 | 234 | 230 | 231 | 21,000 | 2,310 |
| 2007-09-10 | 228 | 236 | 227 | 236 | 30,000 | 2,360 |
| 2007-09-07 | 245 | 245 | 243 | 243 | 21,000 | 2,430 |
| 2007-09-06 | 245 | 246 | 245 | 245 | 16,000 | 2,450 |
| 2007-09-05 | 251 | 255 | 246 | 246 | 20,000 | 2,460 |
| 2007-09-04 | 248 | 253 | 246 | 248 | 15,000 | 2,480 |
| 2007-09-03 | 249 | 252 | 248 | 248 | 10,000 | 2,480 |
| 2007-08-31 | 248 | 255 | 247 | 255 | 41,000 | 2,550 |
| 2007-08-30 | 255 | 255 | 250 | 251 | 33,000 | 2,510 |
| 2007-08-29 | 254 | 256 | 252 | 256 | 24,000 | 2,560 |
| 2007-08-28 | 258 | 258 | 253 | 256 | 17,000 | 2,560 |
| 2007-08-27 | 258 | 258 | 254 | 254 | 17,000 | 2,540 |
| 2007-08-24 | 253 | 258 | 253 | 256 | 23,000 | 2,560 |
| 2007-08-23 | 253 | 260 | 252 | 253 | 16,000 | 2,530 |
| 2007-08-22 | 252 | 253 | 250 | 253 | 9,000 | 2,530 |
| 2007-08-21 | 246 | 255 | 246 | 255 | 14,000 | 2,550 |
| 2007-08-20 | 248 | 255 | 245 | 245 | 32,000 | 2,450 |
| 2007-08-17 | 252 | 257 | 250 | 250 | 31,000 | 2,500 |
| 2007-08-16 | 258 | 260 | 253 | 259 | 46,000 | 2,590 |
| 2007-08-15 | 272 | 272 | 268 | 268 | 12,000 | 2,680 |
| 2007-08-14 | 269 | 274 | 265 | 274 | 28,000 | 2,740 |
| 2007-08-13 | 286 | 286 | 276 | 277 | 32,000 | 2,770 |
| 2007-08-10 | 265 | 285 | 260 | 281 | 123,000 | 2,810 |
| 2007-08-09 | 263 | 270 | 263 | 270 | 15,000 | 2,700 |
| 2007-08-08 | 260 | 263 | 257 | 263 | 21,000 | 2,630 |
| 2007-08-07 | 262 | 271 | 262 | 265 | 17,000 | 2,650 |
| 2007-08-06 | 264 | 268 | 264 | 267 | 13,000 | 2,670 |
| 2007-08-03 | 264 | 271 | 262 | 268 | 24,000 | 2,680 |
| 2007-08-02 | 272 | 272 | 267 | 267 | 20,000 | 2,670 |
| 2007-08-01 | 267 | 276 | 267 | 272 | 20,000 | 2,720 |
| 2007-07-31 | 273 | 279 | 273 | 276 | 17,000 | 2,760 |
| 2007-07-30 | 275 | 278 | 273 | 278 | 21,000 | 2,780 |
| 2007-07-27 | 273 | 273 | 269 | 270 | 47,000 | 2,700 |
| 2007-07-26 | 282 | 283 | 277 | 277 | 31,000 | 2,770 |
| 2007-07-25 | 295 | 295 | 281 | 286 | 52,000 | 2,860 |
| 2007-07-24 | 289 | 303 | 287 | 290 | 177,000 | 2,900 |
| 2007-07-23 | 286 | 287 | 280 | 280 | 11,000 | 2,800 |
| 2007-07-20 | 291 | 291 | 283 | 286 | 19,000 | 2,860 |
| 2007-07-19 | 281 | 291 | 281 | 288 | 54,000 | 2,880 |
| 2007-07-18 | 286 | 290 | 285 | 286 | 28,000 | 2,860 |
| 2007-07-17 | 289 | 294 | 289 | 290 | 27,000 | 2,900 |
| 2007-07-13 | 297 | 300 | 293 | 295 | 38,000 | 2,950 |
| 2007-07-12 | 292 | 296 | 292 | 295 | 12,000 | 2,950 |
| 2007-07-11 | 297 | 297 | 290 | 290 | 52,000 | 2,900 |
| 2007-07-10 | 298 | 300 | 297 | 297 | 32,000 | 2,970 |
| 2007-07-09 | 303 | 303 | 299 | 300 | 28,000 | 3,000 |
| 2007-07-06 | 304 | 305 | 303 | 303 | 30,000 | 3,030 |
| 2007-07-05 | 303 | 305 | 302 | 304 | 25,000 | 3,040 |
| 2007-07-04 | 295 | 302 | 295 | 302 | 29,000 | 3,020 |
| 2007-07-03 | 307 | 307 | 300 | 300 | 31,000 | 3,000 |
| 2007-07-02 | 310 | 311 | 306 | 307 | 24,000 | 3,070 |
| 2007-06-29 | 309 | 312 | 305 | 305 | 67,000 | 3,050 |
| 2007-06-28 | 300 | 305 | 295 | 304 | 111,000 | 3,040 |
| 2007-06-27 | 298 | 298 | 289 | 293 | 47,000 | 2,930 |
| 2007-06-26 | 288 | 289 | 288 | 288 | 4,000 | 2,880 |
| 2007-06-25 | 295 | 295 | 288 | 288 | 17,000 | 2,880 |
| 2007-06-22 | 289 | 294 | 288 | 292 | 27,000 | 2,920 |
| 2007-06-21 | 294 | 294 | 291 | 294 | 17,000 | 2,940 |
| 2007-06-20 | 295 | 295 | 294 | 295 | 25,000 | 2,950 |
| 2007-06-19 | 298 | 299 | 292 | 292 | 37,000 | 2,920 |
| 2007-06-18 | 298 | 300 | 290 | 297 | 65,000 | 2,970 |
| 2007-06-15 | 292 | 292 | 288 | 289 | 33,000 | 2,890 |
| 2007-06-14 | 290 | 292 | 287 | 291 | 80,000 | 2,910 |
| 2007-06-13 | 280 | 312 | 280 | 285 | 345,000 | 2,850 |
| 2007-06-12 | 285 | 285 | 275 | 275 | 37,000 | 2,750 |
| 2007-06-11 | 282 | 284 | 281 | 282 | 24,000 | 2,820 |
| 2007-06-08 | 280 | 285 | 278 | 280 | 56,000 | 2,800 |
| 2007-06-07 | 287 | 296 | 286 | 289 | 67,000 | 2,890 |
| 2007-06-06 | 270 | 285 | 270 | 284 | 111,000 | 2,840 |
| 2007-06-05 | 265 | 269 | 264 | 268 | 17,000 | 2,680 |
| 2007-06-04 | 265 | 265 | 262 | 263 | 31,000 | 2,630 |
| 2007-06-01 | 268 | 269 | 263 | 264 | 21,000 | 2,640 |
| 2007-05-31 | 269 | 269 | 265 | 267 | 13,000 | 2,670 |
| 2007-05-30 | 269 | 269 | 264 | 264 | 15,000 | 2,640 |
| 2007-05-29 | 264 | 266 | 264 | 265 | 10,000 | 2,650 |
| 2007-05-28 | 263 | 264 | 263 | 264 | 17,000 | 2,640 |
| 2007-05-25 | 262 | 264 | 262 | 263 | 10,000 | 2,630 |
| 2007-05-24 | 254 | 263 | 254 | 262 | 28,000 | 2,620 |
| 2007-05-23 | 260 | 263 | 258 | 261 | 16,000 | 2,610 |
| 2007-05-22 | 252 | 263 | 248 | 262 | 28,000 | 2,620 |
| 2007-05-21 | 251 | 254 | 249 | 254 | 23,000 | 2,540 |
| 2007-05-18 | 255 | 256 | 254 | 255 | 48,000 | 2,550 |
| 2007-05-17 | 265 | 265 | 258 | 261 | 17,000 | 2,610 |
| 2007-05-16 | 258 | 262 | 257 | 262 | 33,000 | 2,620 |
| 2007-05-15 | 265 | 265 | 251 | 255 | 57,000 | 2,550 |
| 2007-05-14 | 266 | 269 | 266 | 269 | 27,000 | 2,690 |
| 2007-05-11 | 268 | 268 | 266 | 266 | 17,000 | 2,660 |
| 2007-05-10 | 276 | 278 | 269 | 270 | 27,000 | 2,700 |
| 2007-05-09 | 270 | 274 | 269 | 274 | 15,000 | 2,740 |
| 2007-05-08 | 274 | 276 | 270 | 272 | 25,000 | 2,720 |
| 2007-05-07 | 269 | 270 | 267 | 269 | 44,000 | 2,690 |
| 2007-05-02 | 262 | 272 | 259 | 266 | 107,000 | 2,660 |
| 2007-05-01 | 264 | 265 | 258 | 262 | 46,000 | 2,620 |
| 2007-04-27 | 260 | 264 | 260 | 264 | 26,000 | 2,640 |
| 2007-04-26 | 257 | 262 | 255 | 258 | 70,000 | 2,580 |
| 2007-04-25 | 261 | 261 | 253 | 255 | 63,000 | 2,550 |
| 2007-04-24 | 267 | 269 | 261 | 261 | 28,000 | 2,610 |
| 2007-04-23 | 271 | 271 | 265 | 267 | 28,000 | 2,670 |
| 2007-04-20 | 268 | 270 | 265 | 270 | 55,000 | 2,700 |
| 2007-04-19 | 265 | 267 | 264 | 265 | 41,000 | 2,650 |
| 2007-04-18 | 265 | 269 | 265 | 269 | 52,000 | 2,690 |
| 2007-04-17 | 278 | 278 | 271 | 272 | 30,000 | 2,720 |
| 2007-04-16 | 278 | 279 | 265 | 275 | 108,000 | 2,750 |
| 2007-04-13 | 285 | 285 | 281 | 282 | 40,000 | 2,820 |
| 2007-04-12 | 285 | 285 | 281 | 284 | 70,000 | 2,840 |
| 2007-04-11 | 284 | 285 | 281 | 284 | 48,000 | 2,840 |
| 2007-04-10 | 285 | 286 | 285 | 285 | 27,000 | 2,850 |
| 2007-04-09 | 276 | 287 | 276 | 285 | 149,000 | 2,850 |
| 2007-04-06 | 279 | 279 | 273 | 276 | 67,000 | 2,760 |
| 2007-04-05 | 278 | 279 | 275 | 278 | 70,000 | 2,780 |
| 2007-04-04 | 273 | 278 | 270 | 277 | 107,000 | 2,770 |
| 2007-04-03 | 275 | 276 | 270 | 273 | 76,000 | 2,730 |
| 2007-04-02 | 285 | 286 | 275 | 275 | 91,000 | 2,750 |
| 2007-03-30 | 289 | 289 | 284 | 286 | 106,000 | 2,860 |
| 2007-03-29 | 295 | 295 | 280 | 288 | 126,000 | 2,880 |
| 2007-03-28 | 296 | 300 | 296 | 297 | 74,000 | 2,970 |
| 2007-03-27 | 297 | 298 | 296 | 296 | 56,000 | 2,960 |
| 2007-03-26 | 302 | 302 | 297 | 300 | 73,000 | 3,000 |
| 2007-03-23 | 306 | 306 | 297 | 303 | 205,000 | 3,030 |
| 2007-03-22 | 299 | 308 | 297 | 307 | 226,000 | 3,070 |
| 2007-03-20 | 302 | 302 | 295 | 296 | 199,000 | 2,960 |
| 2007-03-19 | 299 | 308 | 297 | 301 | 182,000 | 3,010 |
| 2007-03-16 | 310 | 311 | 301 | 303 | 206,000 | 3,030 |
| 2007-03-15 | 307 | 318 | 305 | 307 | 344,000 | 3,070 |
| 2007-03-14 | 298 | 306 | 296 | 302 | 209,000 | 3,020 |
| 2007-03-13 | 315 | 315 | 302 | 302 | 150,000 | 3,020 |
| 2007-03-12 | 306 | 321 | 304 | 313 | 520,000 | 3,130 |
| 2007-03-09 | 305 | 305 | 300 | 300 | 258,000 | 3,000 |
| 2007-03-08 | 299 | 303 | 291 | 299 | 266,000 | 2,990 |
| 2007-03-07 | 309 | 313 | 297 | 297 | 442,000 | 2,970 |
| 2007-03-06 | 298 | 311 | 297 | 304 | 662,000 | 3,040 |
| 2007-03-05 | 304 | 307 | 293 | 297 | 795,000 | 2,970 |
| 2007-03-02 | 317 | 318 | 309 | 310 | 1,232,000 | 3,100 |
| 2007-03-01 | 330 | 346 | 316 | 321 | 6,231,000 | 3,210 |
| 2007-02-28 | 280 | 328 | 276 | 325 | 3,679,000 | 3,250 |
| 2007-02-27 | 282 | 313 | 280 | 305 | 4,263,000 | 3,050 |
| 2007-02-26 | 261 | 264 | 256 | 262 | 85,000 | 2,620 |
| 2007-02-23 | 249 | 253 | 248 | 252 | 71,000 | 2,520 |
| 2007-02-22 | 247 | 249 | 246 | 248 | 31,000 | 2,480 |
| 2007-02-21 | 247 | 248 | 246 | 247 | 21,000 | 2,470 |
| 2007-02-20 | 247 | 247 | 245 | 245 | 4,000 | 2,450 |
| 2007-02-19 | 245 | 247 | 245 | 247 | 17,000 | 2,470 |
| 2007-02-16 | 246 | 247 | 245 | 245 | 11,000 | 2,450 |
| 2007-02-15 | 248 | 248 | 245 | 247 | 14,000 | 2,470 |
| 2007-02-14 | 246 | 248 | 246 | 246 | 24,000 | 2,460 |
| 2007-02-13 | 240 | 244 | 240 | 244 | 27,000 | 2,440 |
| 2007-02-09 | 245 | 245 | 241 | 241 | 30,000 | 2,410 |
| 2007-02-08 | 248 | 248 | 243 | 243 | 13,000 | 2,430 |
| 2007-02-07 | 250 | 250 | 246 | 246 | 16,000 | 2,460 |
| 2007-02-06 | 248 | 249 | 246 | 249 | 24,000 | 2,490 |
| 2007-02-05 | 248 | 248 | 244 | 244 | 18,000 | 2,440 |
| 2007-02-02 | 245 | 246 | 244 | 244 | 15,000 | 2,440 |
| 2007-02-01 | 243 | 244 | 242 | 244 | 18,000 | 2,440 |
| 2007-01-31 | 246 | 246 | 243 | 243 | 10,000 | 2,430 |
| 2007-01-30 | 246 | 246 | 241 | 242 | 55,000 | 2,420 |
| 2007-01-29 | 255 | 255 | 247 | 247 | 53,000 | 2,470 |
| 2007-01-26 | 253 | 254 | 253 | 254 | 10,000 | 2,540 |
| 2007-01-25 | 255 | 257 | 252 | 253 | 38,000 | 2,530 |
| 2007-01-24 | 258 | 258 | 254 | 254 | 25,000 | 2,540 |
| 2007-01-23 | 258 | 258 | 256 | 256 | 26,000 | 2,560 |
| 2007-01-22 | 256 | 260 | 251 | 259 | 42,000 | 2,590 |
| 2007-01-19 | 252 | 254 | 249 | 251 | 29,000 | 2,510 |
| 2007-01-18 | 250 | 252 | 250 | 252 | 13,000 | 2,520 |
| 2007-01-17 | 248 | 251 | 248 | 251 | 24,000 | 2,510 |
| 2007-01-16 | 246 | 252 | 246 | 252 | 41,000 | 2,520 |
| 2007-01-15 | 239 | 245 | 239 | 245 | 14,000 | 2,450 |
| 2007-01-12 | 233 | 240 | 230 | 238 | 29,000 | 2,380 |
| 2007-01-11 | 234 | 235 | 234 | 234 | 14,000 | 2,340 |
| 2007-01-10 | 245 | 245 | 238 | 239 | 25,000 | 2,390 |
| 2007-01-09 | 237 | 242 | 237 | 242 | 9,000 | 2,420 |
| 2007-01-05 | 245 | 245 | 242 | 242 | 14,000 | 2,420 |
| 2007-01-04 | 243 | 245 | 243 | 245 | 12,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
