3004 神栄(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 154 | 154 | 151 | 151 | 8,000 | 1,510 |
| 2010-12-29 | 152 | 155 | 152 | 155 | 21,000 | 1,550 |
| 2010-12-28 | 153 | 157 | 153 | 154 | 16,000 | 1,540 |
| 2010-12-27 | 155 | 157 | 153 | 155 | 68,000 | 1,550 |
| 2010-12-24 | 158 | 158 | 155 | 155 | 47,000 | 1,550 |
| 2010-12-22 | 159 | 165 | 153 | 156 | 123,000 | 1,560 |
| 2010-12-21 | 151 | 159 | 151 | 159 | 105,000 | 1,590 |
| 2010-12-20 | 149 | 156 | 149 | 152 | 45,000 | 1,520 |
| 2010-12-17 | 148 | 149 | 147 | 149 | 23,000 | 1,490 |
| 2010-12-16 | 145 | 146 | 145 | 146 | 25,000 | 1,460 |
| 2010-12-15 | 145 | 145 | 142 | 144 | 26,000 | 1,440 |
| 2010-12-14 | 141 | 144 | 141 | 144 | 31,000 | 1,440 |
| 2010-12-13 | 144 | 144 | 141 | 141 | 19,000 | 1,410 |
| 2010-12-10 | 143 | 143 | 141 | 141 | 50,000 | 1,410 |
| 2010-12-09 | 142 | 143 | 141 | 141 | 31,000 | 1,410 |
| 2010-12-08 | 140 | 141 | 140 | 141 | 30,000 | 1,410 |
| 2010-12-07 | 137 | 140 | 136 | 140 | 25,000 | 1,400 |
| 2010-12-06 | 141 | 141 | 137 | 139 | 25,000 | 1,390 |
| 2010-12-03 | 140 | 141 | 140 | 140 | 34,000 | 1,400 |
| 2010-12-02 | 137 | 140 | 137 | 140 | 19,000 | 1,400 |
| 2010-12-01 | 139 | 139 | 135 | 137 | 21,000 | 1,370 |
| 2010-11-30 | 139 | 140 | 139 | 139 | 21,000 | 1,390 |
| 2010-11-29 | 138 | 139 | 138 | 139 | 22,000 | 1,390 |
| 2010-11-26 | 139 | 139 | 137 | 138 | 13,000 | 1,380 |
| 2010-11-25 | 136 | 139 | 136 | 137 | 13,000 | 1,370 |
| 2010-11-24 | 134 | 137 | 130 | 135 | 26,000 | 1,350 |
| 2010-11-22 | 135 | 138 | 135 | 137 | 20,000 | 1,370 |
| 2010-11-19 | 133 | 133 | 132 | 132 | 24,000 | 1,320 |
| 2010-11-18 | 129 | 131 | 129 | 131 | 10,000 | 1,310 |
| 2010-11-17 | 128 | 128 | 127 | 128 | 5,000 | 1,280 |
| 2010-11-16 | 130 | 130 | 126 | 127 | 16,000 | 1,270 |
| 2010-11-15 | 133 | 133 | 130 | 130 | 9,000 | 1,300 |
| 2010-11-12 | 132 | 132 | 130 | 130 | 22,000 | 1,300 |
| 2010-11-11 | 129 | 132 | 129 | 132 | 37,000 | 1,320 |
| 2010-11-10 | 127 | 128 | 127 | 128 | 12,000 | 1,280 |
| 2010-11-09 | 128 | 128 | 127 | 127 | 13,000 | 1,270 |
| 2010-11-08 | 126 | 128 | 126 | 128 | 22,000 | 1,280 |
| 2010-11-05 | 122 | 125 | 122 | 125 | 11,000 | 1,250 |
| 2010-11-04 | 122 | 124 | 122 | 122 | 12,000 | 1,220 |
| 2010-11-02 | 118 | 121 | 118 | 121 | 11,000 | 1,210 |
| 2010-11-01 | 126 | 126 | 119 | 119 | 6,000 | 1,190 |
| 2010-10-29 | 122 | 126 | 116 | 126 | 36,000 | 1,260 |
| 2010-10-28 | 127 | 127 | 120 | 124 | 52,000 | 1,240 |
| 2010-10-27 | 129 | 129 | 127 | 128 | 13,000 | 1,280 |
| 2010-10-26 | 129 | 130 | 129 | 130 | 19,000 | 1,300 |
| 2010-10-25 | 131 | 132 | 128 | 129 | 52,000 | 1,290 |
| 2010-10-22 | 123 | 128 | 123 | 128 | 67,000 | 1,280 |
| 2010-10-21 | 122 | 122 | 118 | 121 | 120,000 | 1,210 |
| 2010-10-20 | 136 | 137 | 122 | 126 | 50,000 | 1,260 |
| 2010-10-19 | 141 | 143 | 138 | 138 | 28,000 | 1,380 |
| 2010-10-18 | 137 | 139 | 137 | 139 | 24,000 | 1,390 |
| 2010-10-15 | 139 | 140 | 137 | 137 | 72,000 | 1,370 |
| 2010-10-14 | 147 | 149 | 144 | 144 | 18,000 | 1,440 |
| 2010-10-13 | 146 | 148 | 146 | 146 | 10,000 | 1,460 |
| 2010-10-12 | 152 | 153 | 149 | 149 | 14,000 | 1,490 |
| 2010-10-08 | 155 | 156 | 154 | 155 | 11,000 | 1,550 |
| 2010-10-07 | 151 | 158 | 151 | 157 | 9,000 | 1,570 |
| 2010-10-06 | 156 | 156 | 153 | 156 | 16,000 | 1,560 |
| 2010-10-05 | 154 | 158 | 151 | 153 | 24,000 | 1,530 |
| 2010-10-04 | 158 | 160 | 156 | 159 | 13,000 | 1,590 |
| 2010-10-01 | 161 | 161 | 158 | 158 | 8,000 | 1,580 |
| 2010-09-30 | 165 | 168 | 163 | 163 | 16,000 | 1,630 |
| 2010-09-29 | 160 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2010-09-28 | 164 | 164 | 161 | 164 | 8,000 | 1,640 |
| 2010-09-27 | 163 | 164 | 163 | 164 | 23,000 | 1,640 |
| 2010-09-24 | 162 | 164 | 162 | 163 | 15,000 | 1,630 |
| 2010-09-22 | 162 | 163 | 161 | 162 | 11,000 | 1,620 |
| 2010-09-21 | 158 | 161 | 158 | 161 | 10,000 | 1,610 |
| 2010-09-17 | 156 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2010-09-16 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2010-09-15 | 160 | 160 | 154 | 154 | 19,000 | 1,540 |
| 2010-09-14 | 157 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2010-09-13 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2010-09-10 | 157 | 158 | 156 | 158 | 39,000 | 1,580 |
| 2010-09-09 | 154 | 154 | 152 | 152 | 4,000 | 1,520 |
| 2010-09-08 | 152 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2010-09-07 | 155 | 155 | 153 | 153 | 8,000 | 1,530 |
| 2010-09-06 | 154 | 154 | 148 | 153 | 12,000 | 1,530 |
| 2010-09-03 | 155 | 155 | 144 | 149 | 28,000 | 1,490 |
| 2010-09-02 | 155 | 155 | 152 | 152 | 8,000 | 1,520 |
| 2010-09-01 | 151 | 151 | 149 | 150 | 13,000 | 1,500 |
| 2010-08-31 | 157 | 157 | 150 | 151 | 14,000 | 1,510 |
| 2010-08-30 | 154 | 160 | 154 | 158 | 18,000 | 1,580 |
| 2010-08-27 | 152 | 155 | 152 | 154 | 17,000 | 1,540 |
| 2010-08-26 | 150 | 151 | 145 | 151 | 36,000 | 1,510 |
| 2010-08-25 | 146 | 150 | 146 | 150 | 11,000 | 1,500 |
| 2010-08-24 | 145 | 146 | 145 | 146 | 14,000 | 1,460 |
| 2010-08-23 | 152 | 152 | 146 | 147 | 16,000 | 1,470 |
| 2010-08-20 | 152 | 154 | 151 | 151 | 9,000 | 1,510 |
| 2010-08-19 | 152 | 162 | 152 | 154 | 47,000 | 1,540 |
| 2010-08-18 | 150 | 153 | 148 | 152 | 15,000 | 1,520 |
| 2010-08-17 | 151 | 151 | 145 | 148 | 25,000 | 1,480 |
| 2010-08-16 | 149 | 152 | 148 | 151 | 27,000 | 1,510 |
| 2010-08-13 | 154 | 154 | 151 | 152 | 13,000 | 1,520 |
| 2010-08-12 | 151 | 155 | 150 | 151 | 19,000 | 1,510 |
| 2010-08-11 | 156 | 156 | 153 | 153 | 10,000 | 1,530 |
| 2010-08-10 | 158 | 159 | 156 | 156 | 10,000 | 1,560 |
| 2010-08-09 | 161 | 162 | 160 | 161 | 10,000 | 1,610 |
| 2010-08-06 | 158 | 162 | 158 | 162 | 7,000 | 1,620 |
| 2010-08-05 | 162 | 162 | 159 | 162 | 9,000 | 1,620 |
| 2010-08-04 | 161 | 161 | 157 | 158 | 16,000 | 1,580 |
| 2010-08-03 | 155 | 166 | 155 | 160 | 19,000 | 1,600 |
| 2010-08-02 | 159 | 160 | 158 | 158 | 15,000 | 1,580 |
| 2010-07-30 | 165 | 167 | 160 | 163 | 19,000 | 1,630 |
| 2010-07-29 | 168 | 168 | 164 | 165 | 23,000 | 1,650 |
| 2010-07-28 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2010-07-27 | 163 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2010-07-26 | 157 | 163 | 157 | 162 | 13,000 | 1,620 |
| 2010-07-23 | 157 | 157 | 154 | 156 | 12,000 | 1,560 |
| 2010-07-22 | 152 | 158 | 152 | 152 | 13,000 | 1,520 |
| 2010-07-21 | 156 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2010-07-20 | 154 | 155 | 151 | 155 | 25,000 | 1,550 |
| 2010-07-16 | 158 | 160 | 157 | 159 | 8,000 | 1,590 |
| 2010-07-15 | 163 | 163 | 158 | 158 | 14,000 | 1,580 |
| 2010-07-14 | 163 | 166 | 162 | 164 | 14,000 | 1,640 |
| 2010-07-13 | 168 | 168 | 162 | 162 | 24,000 | 1,620 |
| 2010-07-12 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2010-07-09 | 174 | 174 | 171 | 173 | 73,000 | 1,730 |
| 2010-07-08 | 175 | 175 | 171 | 171 | 34,000 | 1,710 |
| 2010-07-07 | 167 | 171 | 167 | 171 | 39,000 | 1,710 |
| 2010-07-06 | 161 | 166 | 160 | 166 | 24,000 | 1,660 |
| 2010-07-05 | 153 | 160 | 153 | 158 | 41,000 | 1,580 |
| 2010-07-02 | 151 | 156 | 150 | 151 | 22,000 | 1,510 |
| 2010-07-01 | 152 | 155 | 149 | 153 | 39,000 | 1,530 |
| 2010-06-30 | 153 | 157 | 151 | 157 | 28,000 | 1,570 |
| 2010-06-29 | 167 | 167 | 158 | 158 | 38,000 | 1,580 |
| 2010-06-28 | 171 | 172 | 169 | 170 | 24,000 | 1,700 |
| 2010-06-25 | 171 | 172 | 170 | 171 | 20,000 | 1,710 |
| 2010-06-24 | 171 | 172 | 170 | 171 | 16,000 | 1,710 |
| 2010-06-23 | 170 | 172 | 170 | 172 | 17,000 | 1,720 |
| 2010-06-22 | 168 | 176 | 168 | 173 | 29,000 | 1,730 |
| 2010-06-21 | 168 | 171 | 168 | 171 | 16,000 | 1,710 |
| 2010-06-18 | 170 | 170 | 168 | 169 | 30,000 | 1,690 |
| 2010-06-17 | 173 | 173 | 171 | 171 | 14,000 | 1,710 |
| 2010-06-16 | 174 | 174 | 171 | 173 | 34,000 | 1,730 |
| 2010-06-15 | 169 | 172 | 169 | 172 | 27,000 | 1,720 |
| 2010-06-14 | 166 | 173 | 166 | 171 | 43,000 | 1,710 |
| 2010-06-11 | 167 | 167 | 162 | 166 | 56,000 | 1,660 |
| 2010-06-10 | 161 | 163 | 160 | 163 | 32,000 | 1,630 |
| 2010-06-09 | 168 | 168 | 161 | 163 | 28,000 | 1,630 |
| 2010-06-08 | 161 | 166 | 161 | 164 | 11,000 | 1,640 |
| 2010-06-07 | 164 | 164 | 162 | 162 | 45,000 | 1,620 |
| 2010-06-04 | 167 | 169 | 166 | 166 | 71,000 | 1,660 |
| 2010-06-03 | 170 | 172 | 166 | 169 | 72,000 | 1,690 |
| 2010-06-02 | 169 | 176 | 169 | 170 | 115,000 | 1,700 |
| 2010-06-01 | 166 | 174 | 165 | 171 | 176,000 | 1,710 |
| 2010-05-31 | 158 | 164 | 158 | 163 | 112,000 | 1,630 |
| 2010-05-28 | 157 | 166 | 154 | 161 | 633,000 | 1,610 |
| 2010-05-27 | 137 | 149 | 135 | 147 | 111,000 | 1,470 |
| 2010-05-26 | 142 | 143 | 138 | 140 | 136,000 | 1,400 |
| 2010-05-25 | 151 | 153 | 142 | 142 | 94,000 | 1,420 |
| 2010-05-24 | 151 | 151 | 150 | 151 | 34,000 | 1,510 |
| 2010-05-21 | 150 | 151 | 150 | 150 | 49,000 | 1,500 |
| 2010-05-20 | 153 | 153 | 150 | 152 | 23,000 | 1,520 |
| 2010-05-19 | 155 | 156 | 150 | 154 | 125,000 | 1,540 |
| 2010-05-18 | 162 | 167 | 159 | 160 | 136,000 | 1,600 |
| 2010-05-17 | 153 | 164 | 153 | 162 | 166,000 | 1,620 |
| 2010-05-14 | 152 | 164 | 151 | 158 | 257,000 | 1,580 |
| 2010-05-13 | 154 | 154 | 151 | 151 | 29,000 | 1,510 |
| 2010-05-12 | 148 | 156 | 148 | 150 | 76,000 | 1,500 |
| 2010-05-11 | 155 | 158 | 150 | 150 | 83,000 | 1,500 |
| 2010-05-10 | 150 | 151 | 148 | 150 | 119,000 | 1,500 |
| 2010-05-07 | 153 | 153 | 146 | 149 | 333,000 | 1,490 |
| 2010-05-06 | 164 | 167 | 161 | 162 | 154,000 | 1,620 |
| 2010-04-30 | 172 | 174 | 170 | 171 | 54,000 | 1,710 |
| 2010-04-28 | 171 | 174 | 170 | 170 | 127,000 | 1,700 |
| 2010-04-27 | 179 | 179 | 175 | 176 | 74,000 | 1,760 |
| 2010-04-26 | 175 | 180 | 174 | 179 | 163,000 | 1,790 |
| 2010-04-23 | 174 | 175 | 172 | 172 | 64,000 | 1,720 |
| 2010-04-22 | 178 | 178 | 172 | 174 | 119,000 | 1,740 |
| 2010-04-21 | 176 | 178 | 175 | 178 | 245,000 | 1,780 |
| 2010-04-20 | 170 | 182 | 170 | 178 | 697,000 | 1,780 |
| 2010-04-19 | 174 | 174 | 167 | 169 | 397,000 | 1,690 |
| 2010-04-16 | 180 | 183 | 172 | 174 | 1,296,000 | 1,740 |
| 2010-04-15 | 157 | 199 | 157 | 185 | 3,558,000 | 1,850 |
| 2010-04-14 | 153 | 154 | 152 | 153 | 27,000 | 1,530 |
| 2010-04-13 | 154 | 154 | 151 | 153 | 35,000 | 1,530 |
| 2010-04-12 | 149 | 155 | 149 | 152 | 56,000 | 1,520 |
| 2010-04-09 | 143 | 146 | 143 | 146 | 10,000 | 1,460 |
| 2010-04-08 | 145 | 146 | 141 | 143 | 30,000 | 1,430 |
| 2010-04-07 | 147 | 147 | 145 | 145 | 25,000 | 1,450 |
| 2010-04-06 | 146 | 146 | 143 | 145 | 47,000 | 1,450 |
| 2010-04-05 | 145 | 145 | 140 | 142 | 75,000 | 1,420 |
| 2010-04-02 | 150 | 150 | 143 | 145 | 79,000 | 1,450 |
| 2010-04-01 | 153 | 154 | 146 | 149 | 34,000 | 1,490 |
| 2010-03-31 | 155 | 155 | 150 | 150 | 25,000 | 1,500 |
| 2010-03-30 | 148 | 156 | 148 | 156 | 13,000 | 1,560 |
| 2010-03-29 | 150 | 151 | 147 | 148 | 24,000 | 1,480 |
| 2010-03-26 | 148 | 150 | 148 | 150 | 28,000 | 1,500 |
| 2010-03-25 | 148 | 148 | 147 | 148 | 20,000 | 1,480 |
| 2010-03-24 | 148 | 148 | 146 | 147 | 25,000 | 1,470 |
| 2010-03-23 | 146 | 149 | 145 | 145 | 46,000 | 1,450 |
| 2010-03-19 | 154 | 156 | 145 | 146 | 58,000 | 1,460 |
| 2010-03-18 | 153 | 153 | 150 | 152 | 18,000 | 1,520 |
| 2010-03-17 | 147 | 150 | 147 | 150 | 7,000 | 1,500 |
| 2010-03-16 | 149 | 149 | 145 | 147 | 19,000 | 1,470 |
| 2010-03-15 | 148 | 150 | 148 | 149 | 14,000 | 1,490 |
| 2010-03-12 | 150 | 150 | 143 | 145 | 37,000 | 1,450 |
| 2010-03-11 | 138 | 146 | 138 | 145 | 42,000 | 1,450 |
| 2010-03-10 | 136 | 139 | 136 | 137 | 12,000 | 1,370 |
| 2010-03-09 | 139 | 140 | 137 | 138 | 13,000 | 1,380 |
| 2010-03-08 | 137 | 139 | 136 | 138 | 25,000 | 1,380 |
| 2010-03-05 | 132 | 135 | 132 | 135 | 23,000 | 1,350 |
| 2010-03-04 | 138 | 138 | 132 | 132 | 11,000 | 1,320 |
| 2010-03-03 | 130 | 134 | 130 | 134 | 50,000 | 1,340 |
| 2010-03-02 | 126 | 130 | 126 | 130 | 18,000 | 1,300 |
| 2010-03-01 | 125 | 126 | 125 | 126 | 5,000 | 1,260 |
| 2010-02-26 | 124 | 127 | 124 | 125 | 10,000 | 1,250 |
| 2010-02-25 | 122 | 124 | 122 | 124 | 25,000 | 1,240 |
| 2010-02-24 | 122 | 123 | 118 | 122 | 35,000 | 1,220 |
| 2010-02-23 | 127 | 127 | 125 | 125 | 5,000 | 1,250 |
| 2010-02-22 | 123 | 126 | 123 | 125 | 9,000 | 1,250 |
| 2010-02-19 | 125 | 125 | 123 | 123 | 12,000 | 1,230 |
| 2010-02-18 | 128 | 128 | 123 | 127 | 10,000 | 1,270 |
| 2010-02-17 | 125 | 129 | 125 | 129 | 8,000 | 1,290 |
| 2010-02-16 | 120 | 124 | 120 | 123 | 5,000 | 1,230 |
| 2010-02-15 | 122 | 122 | 120 | 120 | 5,000 | 1,200 |
| 2010-02-12 | 121 | 122 | 121 | 122 | 8,000 | 1,220 |
| 2010-02-10 | 122 | 123 | 121 | 121 | 13,000 | 1,210 |
| 2010-02-09 | 123 | 125 | 122 | 122 | 21,000 | 1,220 |
| 2010-02-08 | 120 | 123 | 120 | 123 | 6,000 | 1,230 |
| 2010-02-05 | 130 | 130 | 118 | 120 | 15,000 | 1,200 |
| 2010-02-04 | 129 | 129 | 128 | 128 | 14,000 | 1,280 |
| 2010-02-03 | 130 | 130 | 129 | 129 | 9,000 | 1,290 |
| 2010-02-02 | 124 | 131 | 124 | 131 | 7,000 | 1,310 |
| 2010-02-01 | 129 | 129 | 128 | 128 | 16,000 | 1,280 |
| 2010-01-29 | 130 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2010-01-28 | 130 | 134 | 129 | 132 | 8,000 | 1,320 |
| 2010-01-27 | 132 | 132 | 132 | 132 | 12,000 | 1,320 |
| 2010-01-26 | 136 | 136 | 132 | 132 | 11,000 | 1,320 |
| 2010-01-25 | 132 | 137 | 132 | 132 | 21,000 | 1,320 |
| 2010-01-22 | 130 | 132 | 129 | 132 | 13,000 | 1,320 |
| 2010-01-21 | 132 | 137 | 132 | 132 | 10,000 | 1,320 |
| 2010-01-20 | 135 | 137 | 134 | 137 | 7,000 | 1,370 |
| 2010-01-19 | 136 | 136 | 135 | 136 | 13,000 | 1,360 |
| 2010-01-18 | 138 | 138 | 132 | 135 | 8,000 | 1,350 |
| 2010-01-15 | 138 | 138 | 136 | 136 | 9,000 | 1,360 |
| 2010-01-14 | 136 | 138 | 136 | 138 | 14,000 | 1,380 |
| 2010-01-13 | 135 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2010-01-12 | 132 | 134 | 132 | 134 | 7,000 | 1,340 |
| 2010-01-08 | 133 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2010-01-07 | 133 | 133 | 132 | 133 | 7,000 | 1,330 |
| 2010-01-06 | 129 | 133 | 127 | 133 | 12,000 | 1,330 |
| 2010-01-05 | 131 | 131 | 126 | 126 | 9,000 | 1,260 |
| 2010-01-04 | 130 | 130 | 128 | 128 | 7,000 | 1,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
