1. HOME >
  2. 株価時系列 >
  3. 3004 >
  4. 2014年

3004 神栄(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3019619819619827,0001,980
2014-12-2919719919419651,0001,960
2014-12-2619219719219570,0001,950
2014-12-25194196192192162,0001,920
2014-12-2419820019619690,0001,960
2014-12-2219619819619846,0001,980
2014-12-1919920019619794,0001,970
2014-12-1819720119719883,0001,980
2014-12-1719619919519756,0001,970
2014-12-1620020119819862,0001,980
2014-12-1520220320020033,0002,000
2014-12-12200204200202151,0002,020
2014-12-1120020420020266,0002,020
2014-12-1020320420320371,0002,030
2014-12-0920821020520655,0002,060
2014-12-0821321320921250,0002,120
2014-12-05208215207210246,0002,100
2014-12-0420520820520859,0002,080
2014-12-0320520620320663,0002,060
2014-12-0220220620120690,0002,060
2014-12-0120520720420415,0002,040
2014-11-2820820820420473,0002,040
2014-11-2720620920520695,0002,060
2014-11-26203207202205114,0002,050
2014-11-2520220320020258,0002,020
2014-11-2120520520120263,0002,020
2014-11-20205206201202106,0002,020
2014-11-19202207201204174,0002,040
2014-11-1819920019820052,0002,000
2014-11-1720020019819924,0001,990
2014-11-1420020019919973,0001,990
2014-11-1320220220020136,0002,010
2014-11-1220420420120143,0002,010
2014-11-11202203200203152,0002,030
2014-11-1020320420120328,0002,030
2014-11-0720320420120290,0002,020
2014-11-06205207203203116,0002,030
2014-11-0520520720420790,0002,070
2014-11-04212214205208165,0002,080
2014-10-31221223210214181,0002,140
2014-10-30217220216219104,0002,190
2014-10-2921021721021697,0002,160
2014-10-2820620920620714,0002,070
2014-10-2720620720620642,0002,060
2014-10-2421021220420460,0002,040
2014-10-2320821020621027,0002,100
2014-10-2220320720220743,0002,070
2014-10-2120520520020016,0002,000
2014-10-2020220620120549,0002,050
2014-10-1720720919719759,0001,970
2014-10-1620320820020388,0002,030
2014-10-1520020520020433,0002,040
2014-10-1419820219619855,0001,980
2014-10-10205207200200141,0002,000
2014-10-0921221320820849,0002,080
2014-10-0821121520821239,0002,120
2014-10-0721121521121290,0002,120
2014-10-0621221621221440,0002,140
2014-10-0321221320821244,0002,120
2014-10-02217218211211100,0002,110
2014-10-0122022421922268,0002,220
2014-09-3022022021921940,0002,190
2014-09-2921722321722082,0002,200
2014-09-2621421721321749,0002,170
2014-09-2521621621321635,0002,160
2014-09-2421321621321659,0002,160
2014-09-2221521721521650,0002,160
2014-09-1921321521321527,0002,150
2014-09-1821721721121451,0002,140
2014-09-1721621721521540,0002,150
2014-09-1621721721621728,0002,170
2014-09-12218218215217113,0002,170
2014-09-1122222221922143,0002,210
2014-09-10217222214222115,0002,220
2014-09-0922122121621890,0002,180
2014-09-0822122322022046,0002,200
2014-09-05222228221221137,0002,210
2014-09-04222235221225399,0002,250
2014-09-0322522522222249,0002,220
2014-09-0222322422122449,0002,240
2014-09-0121622321622167,0002,210
2014-08-2921821921721754,0002,170
2014-08-2821922021921935,0002,190
2014-08-2721822121722095,0002,200
2014-08-2622122221822049,0002,200
2014-08-2522122121722157,0002,210
2014-08-2222522521922156,0002,210
2014-08-2122922922422655,0002,260
2014-08-2022923022722749,0002,270
2014-08-1922622922622955,0002,290
2014-08-1822322722322749,0002,270
2014-08-1522822822222578,0002,250
2014-08-14225229224226162,0002,260
2014-08-13214225213225359,0002,250
2014-08-1221421421221444,0002,140
2014-08-1120721520721199,0002,110
2014-08-0821221220420679,0002,060
2014-08-07212212207211130,0002,110
2014-08-0621121320821286,0002,120
2014-08-0521421421121155,0002,110
2014-08-0421021321021150,0002,110
2014-08-01206214205210107,0002,100
2014-07-31214216208210254,0002,100
2014-07-3021521721321572,0002,150
2014-07-2921721721521627,0002,160
2014-07-2821521721421645,0002,160
2014-07-2521821821421645,0002,160
2014-07-2421921921621833,0002,180
2014-07-23212221211217162,0002,170
2014-07-2220821320821274,0002,120
2014-07-18213215209209106,0002,090
2014-07-1721821821421577,0002,150
2014-07-16215223215219162,0002,190
2014-07-15225225212215211,0002,150
2014-07-14208228208223232,0002,230
2014-07-11209211206210153,0002,100
2014-07-10218219213213164,0002,130
2014-07-09223225219221157,0002,210
2014-07-08234234226229172,0002,290
2014-07-07238238231232116,0002,320
2014-07-04235238235237116,0002,370
2014-07-03233234231234120,0002,340
2014-07-02242242233235232,0002,350
2014-07-01244245240241176,0002,410
2014-06-30246247239242208,0002,420
2014-06-27245250236242595,0002,420
2014-06-26236250235245978,0002,450
2014-06-25229238229233425,0002,330
2014-06-24225229225229186,0002,290
2014-06-23225226222226208,0002,260
2014-06-20228229226226145,0002,260
2014-06-19230231226227182,0002,270
2014-06-18231235229231246,0002,310
2014-06-17226236226230404,0002,300
2014-06-16229229225225137,0002,250
2014-06-13227232226229406,0002,290
2014-06-12225228225226298,0002,260
2014-06-112132312132302,486,0002,300
2014-06-10210222209215781,0002,150
2014-06-0921021321021140,0002,110
2014-06-0621121221021087,0002,100
2014-06-05212212208211134,0002,110
2014-06-04210214210212233,0002,120
2014-06-03211211209210149,0002,100
2014-06-02215216209212683,0002,120
2014-05-301932231932083,790,0002,080
2014-05-2919319519319543,0001,950
2014-05-2819319619319669,0001,960
2014-05-2719319419119363,0001,930
2014-05-2619019018819074,0001,900
2014-05-2318518818118889,0001,880
2014-05-2218518618218531,0001,850
2014-05-21178181174181111,0001,810
2014-05-20181181177177107,0001,770
2014-05-1918618618118291,0001,820
2014-05-1619219218718797,0001,870
2014-05-15185197183191178,0001,910
2014-05-1418418818418735,0001,870
2014-05-13183185167184107,0001,840
2014-05-1218818918318341,0001,830
2014-05-0918618818618833,0001,880
2014-05-0818719018518759,0001,870
2014-05-0718618718518586,0001,850
2014-05-02189191189189113,0001,890
2014-05-01188191187191153,0001,910
2014-04-3019819919019097,0001,900
2014-04-2819719819219377,0001,930
2014-04-2520220219820061,0002,000
2014-04-24200209199202271,0002,020
2014-04-23194202194199117,0001,990
2014-04-2219920019719852,0001,980
2014-04-21200205200200231,0002,000
2014-04-18189204186201442,0002,010
2014-04-1719219218919017,0001,900
2014-04-1618619118619131,0001,910
2014-04-1519319318618641,0001,860
2014-04-1418819318718837,0001,880
2014-04-11188189181186109,0001,860
2014-04-1019720019219261,0001,920
2014-04-09198198194195131,0001,950
2014-04-0820220420020089,0002,000
2014-04-0720720720620714,0002,070
2014-04-0420720820520746,0002,070
2014-04-0321121120620740,0002,070
2014-04-0221021220720953,0002,090
2014-04-0121421419220871,0002,080
2014-03-3121421721221251,0002,120
2014-03-2820821620821456,0002,140
2014-03-2720721320421060,0002,100
2014-03-2620720920520649,0002,060
2014-03-2520420820120588,0002,050
2014-03-24199204191204154,0002,040
2014-03-2020820920120199,0002,010
2014-03-1921221420820884,0002,080
2014-03-1821421721121183,0002,110
2014-03-1721121421021154,0002,110
2014-03-14218219211211136,0002,110
2014-03-1322322322122143,0002,210
2014-03-1222422422022171,0002,210
2014-03-11234234224226200,0002,260
2014-03-1022623322323274,0002,320
2014-03-0722322722322680,0002,260
2014-03-06218223218221128,0002,210
2014-03-0522122321721881,0002,180
2014-03-0421322021321784,0002,170
2014-03-03221222214218183,0002,180
2014-02-28232234225227394,0002,270
2014-02-272382482352371,467,0002,370
2014-02-262182422112411,169,0002,410
2014-02-25215216213216135,0002,160
2014-02-2421221521021244,0002,120
2014-02-2121321320621169,0002,110
2014-02-2021121120520653,0002,060
2014-02-19210215209213100,0002,130
2014-02-18204210204209108,0002,090
2014-02-1720420519720380,0002,030
2014-02-14206208202204124,0002,040
2014-02-13216216209209140,0002,090
2014-02-12213218213216161,0002,160
2014-02-10212216210212190,0002,120
2014-02-07205210205207107,0002,070
2014-02-06197205195202360,0002,020
2014-02-05204205197199269,0001,990
2014-02-04198204197197647,0001,970
2014-02-03231231221222222,0002,220
2014-01-31246247230235302,0002,350
2014-01-30249249243243217,0002,430
2014-01-2925225525125289,0002,520
2014-01-28250254247247297,0002,470
2014-01-27255255248249285,0002,490
2014-01-24264266263263286,0002,630
2014-01-23275280265265726,0002,650
2014-01-22260275260275662,0002,750
2014-01-21261261258260106,0002,600
2014-01-20255263255261307,0002,610
2014-01-17253257252254184,0002,540
2014-01-16252256250255156,0002,550
2014-01-15253254248251162,0002,510
2014-01-14255256252252172,0002,520
2014-01-10256259255257227,0002,570
2014-01-09262262257259322,0002,590
2014-01-08260263260262242,0002,620
2014-01-07258261258259180,0002,590
2014-01-06262263260262173,0002,620

分割・併合履歴 ： [2017-09-27]1株→0.1株