1. HOME >
  2. 株価時系列 >
  3. 3004 >
  4. 2011年

3004 神栄(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30163164158159146,0001,590
2011-12-29158165158165167,0001,650
2011-12-28154159153158218,0001,580
2011-12-27156158153154232,0001,540
2011-12-26160160158159114,0001,590
2011-12-22159159156158199,0001,580
2011-12-21161166157158384,0001,580
2011-12-20159164157161402,0001,610
2011-12-19161163159159209,0001,590
2011-12-16159166159166598,0001,660
2011-12-15163170160164748,0001,640
2011-12-141721731631631,102,0001,630
2011-12-131761761681681,002,0001,680
2011-12-121781851741772,847,0001,770
2011-12-091661801641764,003,0001,760
2011-12-081631711631661,956,0001,660
2011-12-071631721621657,070,0001,650
2011-12-061371711371644,816,0001,640
2011-12-0513313513313514,0001,350
2011-12-021311321311323,0001,320
2011-12-0113313312913042,0001,300
2011-11-3013413713013319,0001,330
2011-11-2914014013413732,0001,370
2011-11-2813214013214033,0001,400
2011-11-2513113313013222,0001,320
2011-11-241281281281287,0001,280
2011-11-221251281251279,0001,270
2011-11-2112312812312722,0001,270
2011-11-1812012512012222,0001,220
2011-11-171181231181224,0001,220
2011-11-161221221181187,0001,180
2011-11-151251251221227,0001,220
2011-11-141281281231256,0001,250
2011-11-111281291281295,0001,290
2011-11-101331331281323,0001,320
2011-11-091311331311334,0001,330
2011-11-081351351301303,0001,300
2011-11-071331331281314,0001,310
2011-11-041281291231288,0001,280
2011-11-021311311301305,0001,300
2011-11-0113613612613119,0001,310
2011-10-311371371331339,0001,330
2011-10-2814014013713713,0001,370
2011-10-271371381371388,0001,380
2011-10-2613513713513721,0001,370
2011-10-2513613613513521,0001,350
2011-10-241321351321346,0001,340
2011-10-211311331311339,0001,330
2011-10-2013513513213213,0001,320
2011-10-191331331321325,0001,320
2011-10-181351351331357,0001,350
2011-10-171351351351355,0001,350
2011-10-141311311301319,0001,310
2011-10-131301311291296,0001,290
2011-10-1212813112812915,0001,290
2011-10-1113113112912912,0001,290
2011-10-071291311291319,0001,310
2011-10-0613113413113412,0001,340
2011-10-0514014013113112,0001,310
2011-10-041381391361365,0001,360
2011-10-0313514113513615,0001,360
2011-09-3014214213713814,0001,380
2011-09-2914214214114114,0001,410
2011-09-2814014213114129,0001,410
2011-09-2713814013614022,0001,400
2011-09-2613914013914012,0001,400
2011-09-2213613913613918,0001,390
2011-09-2113613713613612,0001,360
2011-09-2013613913613618,0001,360
2011-09-1613914113714113,0001,410
2011-09-151371371321377,0001,370
2011-09-141381381341342,0001,340
2011-09-1313013813013819,0001,380
2011-09-121341351321359,0001,350
2011-09-0913313713313444,0001,340
2011-09-081401401381385,0001,380
2011-09-0714014013514013,0001,400
2011-09-061351391351379,0001,370
2011-09-051341351341357,0001,350
2011-09-021411411381399,0001,390
2011-09-011401401391396,0001,390
2011-08-3114014013813827,0001,380
2011-08-301381401381408,0001,400
2011-08-291361371351378,0001,370
2011-08-2613213513213511,0001,350
2011-08-2513113413113218,0001,320
2011-08-241301311301316,0001,310
2011-08-231281321281308,0001,300
2011-08-2213013012812823,0001,280
2011-08-1913313413213311,0001,330
2011-08-181351351341343,0001,340
2011-08-171331331331337,0001,330
2011-08-161331361331366,0001,360
2011-08-1512913212913216,0001,320
2011-08-121271301271299,0001,290
2011-08-1112312812312722,0001,270
2011-08-1013113312913126,0001,310
2011-08-0911912611512632,0001,260
2011-08-0812512512312412,0001,240
2011-08-0512812812712714,0001,270
2011-08-041361361321326,0001,320
2011-08-0313513613513510,0001,350
2011-08-0213813813513712,0001,370
2011-08-011381381381383,0001,380
2011-07-2914014113713821,0001,380
2011-07-2814314314114316,0001,430
2011-07-2714214214114226,0001,420
2011-07-261411431411424,0001,420
2011-07-251411411411414,0001,410
2011-07-2214214313214136,0001,410
2011-07-211441441431433,0001,430
2011-07-201441441431447,0001,440
2011-07-191431431411439,0001,430
2011-07-151411441411416,0001,410
2011-07-1414214414114310,0001,430
2011-07-1314414414214223,0001,420
2011-07-1214314314014210,0001,420
2011-07-1114314314114324,0001,430
2011-07-0814514614314326,0001,430
2011-07-0714214314214312,0001,430
2011-07-0613914113914021,0001,400
2011-07-051411421411427,0001,420
2011-07-0414214313914126,0001,410
2011-07-0113813913813817,0001,380
2011-06-301381381361374,0001,370
2011-06-291371371351378,0001,370
2011-06-281351361351363,0001,360
2011-06-2713513613513522,0001,350
2011-06-241341351341358,0001,350
2011-06-2313413513113434,0001,340
2011-06-2212913312913324,0001,330
2011-06-211311311301307,0001,300
2011-06-2012713112712823,0001,280
2011-06-1713113113013011,0001,300
2011-06-161371371321328,0001,320
2011-06-151371371341344,0001,340
2011-06-141311351311352,0001,350
2011-06-131341341311315,0001,310
2011-06-1013313313013336,0001,330
2011-06-091301301301305,0001,300
2011-06-081301301301303,0001,300
2011-06-071321321321322,0001,320
2011-06-061301321301324,0001,320
2011-06-0313213413013018,0001,300
2011-06-0213813813213214,0001,320
2011-06-0114114113713818,0001,380
2011-05-3113513913513612,0001,360
2011-05-301321321321325,0001,320
2011-05-271321331321328,0001,320
2011-05-2613013513013140,0001,310
2011-05-251301311301309,0001,300
2011-05-2412813012813012,0001,300
2011-05-2312712812712810,0001,280
2011-05-2012913012813013,0001,300
2011-05-191311311301304,0001,300
2011-05-181291301291307,0001,300
2011-05-171271301271299,0001,290
2011-05-1613413512913022,0001,300
2011-05-1312712912712914,0001,290
2011-05-1213013012712710,0001,270
2011-05-111331331301307,0001,300
2011-05-101341341331334,0001,330
2011-05-091331331291336,0001,330
2011-05-061321331321333,0001,330
2011-05-021331331291338,0001,330
2011-04-281291301281289,0001,280
2011-04-2712912912812816,0001,280
2011-04-2613013113013112,0001,310
2011-04-2513013013013016,0001,300
2011-04-221271301271305,0001,300
2011-04-2113013012712715,0001,270
2011-04-2012813112812932,0001,290
2011-04-191301321301323,0001,320
2011-04-181341351341347,0001,340
2011-04-1513213413213210,0001,320
2011-04-141291301291295,0001,290
2011-04-1313213212912915,0001,290
2011-04-1213213513213313,0001,330
2011-04-1113413913413711,0001,370
2011-04-0812913912813221,0001,320
2011-04-0713113612912913,0001,290
2011-04-0613413412912914,0001,290
2011-04-0513813813413426,0001,340
2011-04-0414314313913929,0001,390
2011-04-0114214514214320,0001,430
2011-03-3115415414614727,0001,470
2011-03-3014915214915218,0001,520
2011-03-2914514914514935,0001,490
2011-03-2814514514314532,0001,450
2011-03-2514514514114231,0001,420
2011-03-2414114214014023,0001,400
2011-03-2314214313113647,0001,360
2011-03-2214514714214250,0001,420
2011-03-1814214313514338,0001,430
2011-03-1712513712313727,0001,370
2011-03-1611613211113175,0001,310
2011-03-1514314311412155,0001,210
2011-03-1414615012314936,0001,490
2011-03-1116716716316363,0001,630
2011-03-101631641621646,0001,640
2011-03-0916616616316319,0001,630
2011-03-0816616716616621,0001,660
2011-03-071641661641649,0001,640
2011-03-041651651641646,0001,640
2011-03-031641641631635,0001,630
2011-03-0216416416316325,0001,630
2011-03-0116316516316418,0001,640
2011-02-281601611601616,0001,610
2011-02-2515915915715921,0001,590
2011-02-2416016015615618,0001,560
2011-02-2315916415915938,0001,590
2011-02-221651651601628,0001,620
2011-02-2116516516316516,0001,650
2011-02-1816516516516513,0001,650
2011-02-1715916515816557,0001,650
2011-02-1616216216016110,0001,610
2011-02-151611611591605,0001,600
2011-02-141611611591594,0001,590
2011-02-1015615915415913,0001,590
2011-02-0916016215315829,0001,580
2011-02-0816316316216210,0001,620
2011-02-0716216316216219,0001,620
2011-02-0416116115816018,0001,600
2011-02-031581591571595,0001,590
2011-02-0215716015616038,0001,600
2011-02-011511531511539,0001,530
2011-01-3115315315015128,0001,510
2011-01-2815815815215345,0001,530
2011-01-2716016015715816,0001,580
2011-01-2615915915715718,0001,570
2011-01-2515815915715939,0001,590
2011-01-2416216215615713,0001,570
2011-01-2116416416016022,0001,600
2011-01-2016416516216421,0001,640
2011-01-1917017016516621,0001,660
2011-01-1816416716416735,0001,670
2011-01-1716817016716851,0001,680
2011-01-141651651651656,0001,650
2011-01-1316316616316327,0001,630
2011-01-1217017016416447,0001,640
2011-01-1116116716116754,0001,670
2011-01-071621621611619,0001,610
2011-01-0615816115815865,0001,580
2011-01-051571571561579,0001,570
2011-01-0415315415115312,0001,530

分割・併合履歴 ： [2017-09-27]1株→0.1株