3004 神栄(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 120 | 120 | 117 | 117 | 67,000 | 1,170 |
| 2012-12-27 | 115 | 117 | 115 | 117 | 77,000 | 1,170 |
| 2012-12-26 | 115 | 115 | 113 | 114 | 73,000 | 1,140 |
| 2012-12-25 | 112 | 113 | 111 | 113 | 65,000 | 1,130 |
| 2012-12-21 | 111 | 113 | 110 | 111 | 69,000 | 1,110 |
| 2012-12-20 | 112 | 113 | 111 | 111 | 41,000 | 1,110 |
| 2012-12-19 | 111 | 114 | 111 | 113 | 137,000 | 1,130 |
| 2012-12-18 | 112 | 116 | 111 | 115 | 62,000 | 1,150 |
| 2012-12-17 | 113 | 114 | 105 | 112 | 42,000 | 1,120 |
| 2012-12-14 | 114 | 114 | 113 | 113 | 66,000 | 1,130 |
| 2012-12-13 | 114 | 115 | 114 | 115 | 40,000 | 1,150 |
| 2012-12-12 | 114 | 114 | 114 | 114 | 18,000 | 1,140 |
| 2012-12-11 | 113 | 114 | 112 | 114 | 33,000 | 1,140 |
| 2012-12-10 | 114 | 114 | 112 | 112 | 51,000 | 1,120 |
| 2012-12-07 | 112 | 113 | 111 | 112 | 55,000 | 1,120 |
| 2012-12-06 | 106 | 110 | 105 | 110 | 54,000 | 1,100 |
| 2012-12-05 | 106 | 107 | 105 | 106 | 41,000 | 1,060 |
| 2012-12-04 | 107 | 107 | 105 | 106 | 23,000 | 1,060 |
| 2012-12-03 | 106 | 107 | 105 | 107 | 20,000 | 1,070 |
| 2012-11-30 | 109 | 109 | 107 | 107 | 32,000 | 1,070 |
| 2012-11-29 | 107 | 110 | 107 | 110 | 29,000 | 1,100 |
| 2012-11-28 | 109 | 110 | 107 | 108 | 35,000 | 1,080 |
| 2012-11-27 | 107 | 109 | 107 | 109 | 41,000 | 1,090 |
| 2012-11-26 | 108 | 108 | 106 | 107 | 40,000 | 1,070 |
| 2012-11-22 | 104 | 106 | 104 | 106 | 63,000 | 1,060 |
| 2012-11-21 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2012-11-20 | 103 | 103 | 102 | 102 | 6,000 | 1,020 |
| 2012-11-19 | 101 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2012-11-16 | 101 | 103 | 101 | 101 | 25,000 | 1,010 |
| 2012-11-15 | 99 | 100 | 98 | 100 | 24,000 | 1,000 |
| 2012-11-14 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2012-11-13 | 99 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2012-11-12 | 98 | 101 | 98 | 99 | 35,000 | 990 |
| 2012-11-09 | 99 | 99 | 98 | 98 | 20,000 | 980 |
| 2012-11-08 | 100 | 100 | 99 | 100 | 17,000 | 1,000 |
| 2012-11-07 | 104 | 104 | 101 | 101 | 23,000 | 1,010 |
| 2012-11-06 | 104 | 104 | 103 | 104 | 9,000 | 1,040 |
| 2012-11-05 | 102 | 104 | 102 | 104 | 32,000 | 1,040 |
| 2012-11-02 | 101 | 102 | 100 | 101 | 22,000 | 1,010 |
| 2012-11-01 | 101 | 102 | 99 | 100 | 12,000 | 1,000 |
| 2012-10-31 | 100 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2012-10-30 | 102 | 102 | 100 | 100 | 30,000 | 1,000 |
| 2012-10-29 | 101 | 103 | 101 | 102 | 22,000 | 1,020 |
| 2012-10-26 | 102 | 102 | 101 | 101 | 13,000 | 1,010 |
| 2012-10-25 | 101 | 101 | 100 | 101 | 39,000 | 1,010 |
| 2012-10-24 | 100 | 101 | 99 | 101 | 19,000 | 1,010 |
| 2012-10-23 | 100 | 101 | 100 | 101 | 25,000 | 1,010 |
| 2012-10-22 | 100 | 101 | 99 | 101 | 42,000 | 1,010 |
| 2012-10-19 | 101 | 103 | 99 | 102 | 100,000 | 1,020 |
| 2012-10-18 | 102 | 103 | 101 | 103 | 19,000 | 1,030 |
| 2012-10-17 | 101 | 101 | 98 | 101 | 5,000 | 1,010 |
| 2012-10-16 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2012-10-15 | 97 | 101 | 97 | 101 | 14,000 | 1,010 |
| 2012-10-12 | 100 | 100 | 97 | 97 | 13,000 | 970 |
| 2012-10-11 | 98 | 98 | 97 | 97 | 11,000 | 970 |
| 2012-10-10 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2012-10-09 | 101 | 101 | 99 | 99 | 19,000 | 990 |
| 2012-10-05 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2012-10-04 | 102 | 104 | 102 | 104 | 18,000 | 1,040 |
| 2012-10-03 | 102 | 105 | 102 | 103 | 5,000 | 1,030 |
| 2012-10-02 | 105 | 105 | 102 | 104 | 7,000 | 1,040 |
| 2012-10-01 | 105 | 105 | 104 | 105 | 20,000 | 1,050 |
| 2012-09-28 | 102 | 105 | 102 | 104 | 13,000 | 1,040 |
| 2012-09-27 | 106 | 107 | 98 | 107 | 18,000 | 1,070 |
| 2012-09-26 | 105 | 106 | 105 | 106 | 17,000 | 1,060 |
| 2012-09-25 | 104 | 105 | 104 | 105 | 28,000 | 1,050 |
| 2012-09-24 | 105 | 105 | 104 | 104 | 16,000 | 1,040 |
| 2012-09-21 | 108 | 108 | 106 | 108 | 6,000 | 1,080 |
| 2012-09-20 | 110 | 110 | 107 | 107 | 7,000 | 1,070 |
| 2012-09-19 | 107 | 109 | 106 | 109 | 21,000 | 1,090 |
| 2012-09-18 | 109 | 109 | 108 | 108 | 13,000 | 1,080 |
| 2012-09-14 | 109 | 109 | 108 | 109 | 32,000 | 1,090 |
| 2012-09-13 | 108 | 108 | 107 | 108 | 9,000 | 1,080 |
| 2012-09-12 | 109 | 109 | 106 | 108 | 16,000 | 1,080 |
| 2012-09-11 | 110 | 110 | 107 | 107 | 13,000 | 1,070 |
| 2012-09-10 | 109 | 110 | 109 | 109 | 15,000 | 1,090 |
| 2012-09-07 | 111 | 112 | 109 | 110 | 20,000 | 1,100 |
| 2012-09-06 | 112 | 115 | 109 | 113 | 74,000 | 1,130 |
| 2012-09-05 | 109 | 119 | 109 | 112 | 134,000 | 1,120 |
| 2012-09-04 | 109 | 109 | 108 | 109 | 13,000 | 1,090 |
| 2012-09-03 | 108 | 109 | 108 | 109 | 6,000 | 1,090 |
| 2012-08-31 | 110 | 110 | 107 | 108 | 11,000 | 1,080 |
| 2012-08-30 | 114 | 114 | 109 | 111 | 24,000 | 1,110 |
| 2012-08-29 | 114 | 115 | 113 | 114 | 20,000 | 1,140 |
| 2012-08-28 | 118 | 119 | 113 | 113 | 55,000 | 1,130 |
| 2012-08-27 | 116 | 117 | 114 | 117 | 63,000 | 1,170 |
| 2012-08-24 | 114 | 134 | 113 | 114 | 314,000 | 1,140 |
| 2012-08-23 | 112 | 114 | 111 | 111 | 15,000 | 1,110 |
| 2012-08-22 | 114 | 115 | 112 | 112 | 20,000 | 1,120 |
| 2012-08-21 | 117 | 117 | 114 | 114 | 13,000 | 1,140 |
| 2012-08-20 | 116 | 117 | 114 | 114 | 7,000 | 1,140 |
| 2012-08-17 | 118 | 118 | 111 | 114 | 35,000 | 1,140 |
| 2012-08-16 | 115 | 116 | 114 | 116 | 26,000 | 1,160 |
| 2012-08-15 | 110 | 115 | 109 | 112 | 23,000 | 1,120 |
| 2012-08-14 | 108 | 111 | 107 | 107 | 9,000 | 1,070 |
| 2012-08-13 | 111 | 111 | 109 | 109 | 4,000 | 1,090 |
| 2012-08-10 | 111 | 117 | 111 | 111 | 13,000 | 1,110 |
| 2012-08-09 | 109 | 111 | 109 | 111 | 9,000 | 1,110 |
| 2012-08-08 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2012-08-07 | 108 | 109 | 108 | 109 | 6,000 | 1,090 |
| 2012-08-06 | 109 | 113 | 109 | 113 | 8,000 | 1,130 |
| 2012-08-03 | 108 | 108 | 107 | 108 | 16,000 | 1,080 |
| 2012-08-02 | 108 | 108 | 107 | 107 | 8,000 | 1,070 |
| 2012-08-01 | 111 | 111 | 105 | 108 | 43,000 | 1,080 |
| 2012-07-31 | 115 | 118 | 110 | 111 | 60,000 | 1,110 |
| 2012-07-30 | 108 | 110 | 108 | 110 | 14,000 | 1,100 |
| 2012-07-27 | 107 | 109 | 106 | 107 | 30,000 | 1,070 |
| 2012-07-26 | 105 | 106 | 105 | 106 | 12,000 | 1,060 |
| 2012-07-25 | 104 | 105 | 104 | 105 | 13,000 | 1,050 |
| 2012-07-24 | 102 | 104 | 102 | 104 | 21,000 | 1,040 |
| 2012-07-23 | 112 | 112 | 103 | 105 | 30,000 | 1,050 |
| 2012-07-20 | 108 | 108 | 107 | 107 | 23,000 | 1,070 |
| 2012-07-19 | 110 | 110 | 105 | 109 | 39,000 | 1,090 |
| 2012-07-18 | 113 | 113 | 111 | 111 | 9,000 | 1,110 |
| 2012-07-17 | 115 | 117 | 114 | 114 | 8,000 | 1,140 |
| 2012-07-13 | 115 | 116 | 114 | 115 | 16,000 | 1,150 |
| 2012-07-12 | 122 | 122 | 117 | 117 | 3,000 | 1,170 |
| 2012-07-11 | 122 | 124 | 122 | 122 | 16,000 | 1,220 |
| 2012-07-10 | 127 | 128 | 127 | 127 | 11,000 | 1,270 |
| 2012-07-09 | 131 | 131 | 125 | 127 | 30,000 | 1,270 |
| 2012-07-06 | 129 | 131 | 129 | 129 | 36,000 | 1,290 |
| 2012-07-05 | 129 | 130 | 129 | 129 | 14,000 | 1,290 |
| 2012-07-04 | 128 | 130 | 127 | 128 | 62,000 | 1,280 |
| 2012-07-03 | 124 | 129 | 124 | 127 | 57,000 | 1,270 |
| 2012-07-02 | 130 | 130 | 118 | 123 | 48,000 | 1,230 |
| 2012-06-29 | 126 | 126 | 120 | 125 | 23,000 | 1,250 |
| 2012-06-28 | 125 | 127 | 121 | 125 | 123,000 | 1,250 |
| 2012-06-27 | 122 | 123 | 119 | 122 | 25,000 | 1,220 |
| 2012-06-26 | 122 | 125 | 120 | 122 | 40,000 | 1,220 |
| 2012-06-25 | 120 | 122 | 119 | 122 | 42,000 | 1,220 |
| 2012-06-22 | 116 | 119 | 113 | 119 | 22,000 | 1,190 |
| 2012-06-21 | 113 | 118 | 113 | 118 | 22,000 | 1,180 |
| 2012-06-20 | 116 | 117 | 114 | 115 | 45,000 | 1,150 |
| 2012-06-19 | 116 | 117 | 114 | 114 | 10,000 | 1,140 |
| 2012-06-18 | 117 | 117 | 115 | 116 | 11,000 | 1,160 |
| 2012-06-15 | 119 | 119 | 115 | 115 | 20,000 | 1,150 |
| 2012-06-14 | 117 | 119 | 113 | 119 | 36,000 | 1,190 |
| 2012-06-13 | 115 | 118 | 114 | 118 | 16,000 | 1,180 |
| 2012-06-12 | 109 | 115 | 109 | 115 | 21,000 | 1,150 |
| 2012-06-11 | 109 | 115 | 109 | 114 | 36,000 | 1,140 |
| 2012-06-08 | 110 | 110 | 106 | 107 | 34,000 | 1,070 |
| 2012-06-07 | 107 | 109 | 107 | 109 | 75,000 | 1,090 |
| 2012-06-06 | 101 | 106 | 101 | 106 | 21,000 | 1,060 |
| 2012-06-05 | 100 | 101 | 99 | 101 | 37,000 | 1,010 |
| 2012-06-04 | 104 | 104 | 99 | 99 | 43,000 | 990 |
| 2012-06-01 | 111 | 111 | 106 | 106 | 19,000 | 1,060 |
| 2012-05-31 | 109 | 110 | 109 | 109 | 23,000 | 1,090 |
| 2012-05-30 | 109 | 111 | 109 | 111 | 41,000 | 1,110 |
| 2012-05-29 | 108 | 109 | 107 | 108 | 45,000 | 1,080 |
| 2012-05-28 | 109 | 109 | 108 | 108 | 46,000 | 1,080 |
| 2012-05-25 | 109 | 109 | 107 | 108 | 32,000 | 1,080 |
| 2012-05-24 | 112 | 112 | 106 | 109 | 23,000 | 1,090 |
| 2012-05-23 | 111 | 112 | 109 | 109 | 18,000 | 1,090 |
| 2012-05-22 | 113 | 113 | 111 | 113 | 9,000 | 1,130 |
| 2012-05-21 | 107 | 109 | 107 | 109 | 12,000 | 1,090 |
| 2012-05-18 | 109 | 109 | 106 | 106 | 43,000 | 1,060 |
| 2012-05-17 | 105 | 109 | 105 | 109 | 56,000 | 1,090 |
| 2012-05-16 | 109 | 110 | 105 | 106 | 54,000 | 1,060 |
| 2012-05-15 | 115 | 115 | 103 | 110 | 65,000 | 1,100 |
| 2012-05-14 | 119 | 121 | 115 | 115 | 39,000 | 1,150 |
| 2012-05-11 | 130 | 130 | 120 | 121 | 81,000 | 1,210 |
| 2012-05-10 | 131 | 132 | 130 | 131 | 11,000 | 1,310 |
| 2012-05-09 | 134 | 134 | 132 | 133 | 16,000 | 1,330 |
| 2012-05-08 | 136 | 137 | 135 | 136 | 12,000 | 1,360 |
| 2012-05-07 | 133 | 134 | 131 | 134 | 14,000 | 1,340 |
| 2012-05-02 | 142 | 142 | 136 | 136 | 5,000 | 1,360 |
| 2012-05-01 | 138 | 138 | 137 | 137 | 4,000 | 1,370 |
| 2012-04-27 | 139 | 142 | 138 | 138 | 22,000 | 1,380 |
| 2012-04-26 | 144 | 146 | 140 | 142 | 44,000 | 1,420 |
| 2012-04-25 | 142 | 144 | 142 | 144 | 15,000 | 1,440 |
| 2012-04-24 | 138 | 140 | 138 | 140 | 20,000 | 1,400 |
| 2012-04-23 | 139 | 139 | 135 | 136 | 12,000 | 1,360 |
| 2012-04-20 | 136 | 138 | 134 | 137 | 8,000 | 1,370 |
| 2012-04-19 | 133 | 137 | 133 | 136 | 36,000 | 1,360 |
| 2012-04-18 | 139 | 139 | 133 | 133 | 18,000 | 1,330 |
| 2012-04-17 | 136 | 137 | 134 | 137 | 21,000 | 1,370 |
| 2012-04-16 | 137 | 139 | 135 | 139 | 9,000 | 1,390 |
| 2012-04-13 | 138 | 139 | 137 | 139 | 16,000 | 1,390 |
| 2012-04-12 | 136 | 136 | 134 | 135 | 13,000 | 1,350 |
| 2012-04-11 | 136 | 137 | 134 | 134 | 39,000 | 1,340 |
| 2012-04-10 | 138 | 139 | 137 | 139 | 15,000 | 1,390 |
| 2012-04-09 | 138 | 138 | 135 | 138 | 28,000 | 1,380 |
| 2012-04-06 | 140 | 140 | 139 | 140 | 16,000 | 1,400 |
| 2012-04-05 | 136 | 140 | 135 | 140 | 46,000 | 1,400 |
| 2012-04-04 | 139 | 139 | 135 | 135 | 39,000 | 1,350 |
| 2012-04-03 | 140 | 141 | 138 | 139 | 35,000 | 1,390 |
| 2012-04-02 | 143 | 143 | 140 | 140 | 46,000 | 1,400 |
| 2012-03-30 | 146 | 146 | 142 | 142 | 26,000 | 1,420 |
| 2012-03-29 | 146 | 146 | 141 | 145 | 45,000 | 1,450 |
| 2012-03-28 | 147 | 147 | 144 | 146 | 40,000 | 1,460 |
| 2012-03-27 | 149 | 150 | 147 | 150 | 51,000 | 1,500 |
| 2012-03-26 | 150 | 150 | 148 | 148 | 46,000 | 1,480 |
| 2012-03-23 | 147 | 150 | 147 | 150 | 43,000 | 1,500 |
| 2012-03-22 | 148 | 149 | 146 | 147 | 26,000 | 1,470 |
| 2012-03-21 | 150 | 150 | 147 | 147 | 31,000 | 1,470 |
| 2012-03-19 | 154 | 157 | 148 | 148 | 185,000 | 1,480 |
| 2012-03-16 | 154 | 157 | 146 | 148 | 116,000 | 1,480 |
| 2012-03-15 | 157 | 157 | 154 | 154 | 16,000 | 1,540 |
| 2012-03-14 | 157 | 158 | 155 | 155 | 22,000 | 1,550 |
| 2012-03-13 | 163 | 163 | 154 | 156 | 69,000 | 1,560 |
| 2012-03-12 | 163 | 163 | 160 | 160 | 20,000 | 1,600 |
| 2012-03-09 | 159 | 159 | 156 | 157 | 58,000 | 1,570 |
| 2012-03-08 | 156 | 158 | 156 | 156 | 16,000 | 1,560 |
| 2012-03-07 | 155 | 155 | 152 | 155 | 19,000 | 1,550 |
| 2012-03-06 | 156 | 156 | 154 | 154 | 8,000 | 1,540 |
| 2012-03-05 | 156 | 157 | 156 | 156 | 5,000 | 1,560 |
| 2012-03-02 | 150 | 157 | 149 | 157 | 66,000 | 1,570 |
| 2012-03-01 | 156 | 156 | 151 | 152 | 35,000 | 1,520 |
| 2012-02-29 | 155 | 155 | 153 | 153 | 40,000 | 1,530 |
| 2012-02-28 | 158 | 158 | 154 | 155 | 46,000 | 1,550 |
| 2012-02-27 | 164 | 164 | 153 | 158 | 79,000 | 1,580 |
| 2012-02-24 | 160 | 161 | 159 | 161 | 70,000 | 1,610 |
| 2012-02-23 | 157 | 160 | 157 | 159 | 76,000 | 1,590 |
| 2012-02-22 | 154 | 157 | 154 | 157 | 61,000 | 1,570 |
| 2012-02-21 | 153 | 153 | 151 | 153 | 21,000 | 1,530 |
| 2012-02-20 | 153 | 153 | 152 | 152 | 19,000 | 1,520 |
| 2012-02-17 | 149 | 151 | 149 | 151 | 39,000 | 1,510 |
| 2012-02-16 | 151 | 151 | 147 | 147 | 56,000 | 1,470 |
| 2012-02-15 | 148 | 151 | 148 | 150 | 46,000 | 1,500 |
| 2012-02-14 | 147 | 148 | 146 | 148 | 50,000 | 1,480 |
| 2012-02-13 | 149 | 149 | 146 | 147 | 30,000 | 1,470 |
| 2012-02-10 | 151 | 152 | 148 | 148 | 46,000 | 1,480 |
| 2012-02-09 | 153 | 153 | 151 | 152 | 34,000 | 1,520 |
| 2012-02-08 | 151 | 152 | 150 | 151 | 38,000 | 1,510 |
| 2012-02-07 | 151 | 153 | 150 | 150 | 105,000 | 1,500 |
| 2012-02-06 | 148 | 150 | 145 | 148 | 428,000 | 1,480 |
| 2012-02-03 | 155 | 155 | 153 | 153 | 50,000 | 1,530 |
| 2012-02-02 | 156 | 160 | 155 | 156 | 72,000 | 1,560 |
| 2012-02-01 | 158 | 160 | 156 | 156 | 67,000 | 1,560 |
| 2012-01-31 | 162 | 162 | 158 | 159 | 57,000 | 1,590 |
| 2012-01-30 | 162 | 167 | 160 | 161 | 74,000 | 1,610 |
| 2012-01-27 | 164 | 165 | 160 | 163 | 60,000 | 1,630 |
| 2012-01-26 | 169 | 169 | 164 | 164 | 78,000 | 1,640 |
| 2012-01-25 | 165 | 173 | 164 | 167 | 265,000 | 1,670 |
| 2012-01-24 | 167 | 167 | 162 | 162 | 58,000 | 1,620 |
| 2012-01-23 | 159 | 169 | 159 | 165 | 349,000 | 1,650 |
| 2012-01-20 | 165 | 165 | 156 | 158 | 301,000 | 1,580 |
| 2012-01-19 | 167 | 184 | 161 | 163 | 1,945,000 | 1,630 |
| 2012-01-18 | 157 | 169 | 156 | 164 | 433,000 | 1,640 |
| 2012-01-17 | 159 | 159 | 156 | 157 | 56,000 | 1,570 |
| 2012-01-16 | 157 | 159 | 154 | 159 | 101,000 | 1,590 |
| 2012-01-13 | 153 | 163 | 153 | 160 | 175,000 | 1,600 |
| 2012-01-12 | 153 | 155 | 152 | 155 | 77,000 | 1,550 |
| 2012-01-11 | 161 | 161 | 152 | 153 | 164,000 | 1,530 |
| 2012-01-10 | 161 | 164 | 159 | 159 | 120,000 | 1,590 |
| 2012-01-06 | 159 | 160 | 157 | 159 | 97,000 | 1,590 |
| 2012-01-05 | 158 | 160 | 154 | 160 | 143,000 | 1,600 |
| 2012-01-04 | 160 | 160 | 155 | 157 | 99,000 | 1,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
