3004 神栄(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 152 | 155 | 151 | 155 | 212,000 | 1,550 |
| 2015-12-29 | 151 | 153 | 151 | 151 | 245,000 | 1,510 |
| 2015-12-28 | 152 | 154 | 151 | 153 | 213,000 | 1,530 |
| 2015-12-25 | 148 | 155 | 148 | 151 | 753,000 | 1,510 |
| 2015-12-24 | 152 | 154 | 148 | 149 | 716,000 | 1,490 |
| 2015-12-22 | 155 | 157 | 152 | 152 | 627,000 | 1,520 |
| 2015-12-21 | 160 | 160 | 151 | 157 | 1,836,000 | 1,570 |
| 2015-12-18 | 161 | 170 | 160 | 161 | 3,046,000 | 1,610 |
| 2015-12-17 | 169 | 170 | 163 | 164 | 2,082,000 | 1,640 |
| 2015-12-16 | 174 | 174 | 166 | 169 | 2,505,000 | 1,690 |
| 2015-12-15 | 185 | 188 | 166 | 167 | 6,850,000 | 1,670 |
| 2015-12-14 | 178 | 199 | 173 | 192 | 11,443,000 | 1,920 |
| 2015-12-11 | 173 | 182 | 165 | 181 | 8,151,000 | 1,810 |
| 2015-12-10 | 179 | 196 | 165 | 174 | 24,655,000 | 1,740 |
| 2015-12-09 | 157 | 190 | 153 | 181 | 15,765,000 | 1,810 |
| 2015-12-08 | 147 | 158 | 147 | 155 | 4,952,000 | 1,550 |
| 2015-12-07 | 140 | 145 | 139 | 139 | 283,000 | 1,390 |
| 2015-12-04 | 140 | 140 | 138 | 138 | 100,000 | 1,380 |
| 2015-12-03 | 142 | 142 | 139 | 140 | 143,000 | 1,400 |
| 2015-12-02 | 147 | 149 | 140 | 142 | 321,000 | 1,420 |
| 2015-12-01 | 138 | 153 | 137 | 144 | 555,000 | 1,440 |
| 2015-11-30 | 136 | 137 | 135 | 137 | 56,000 | 1,370 |
| 2015-11-27 | 140 | 141 | 136 | 137 | 97,000 | 1,370 |
| 2015-11-26 | 139 | 143 | 139 | 140 | 118,000 | 1,400 |
| 2015-11-25 | 139 | 139 | 138 | 139 | 34,000 | 1,390 |
| 2015-11-24 | 138 | 139 | 136 | 139 | 52,000 | 1,390 |
| 2015-11-20 | 139 | 139 | 136 | 139 | 28,000 | 1,390 |
| 2015-11-19 | 137 | 138 | 137 | 137 | 28,000 | 1,370 |
| 2015-11-18 | 135 | 137 | 135 | 137 | 65,000 | 1,370 |
| 2015-11-17 | 137 | 137 | 136 | 137 | 61,000 | 1,370 |
| 2015-11-16 | 136 | 137 | 136 | 137 | 34,000 | 1,370 |
| 2015-11-13 | 138 | 138 | 137 | 138 | 33,000 | 1,380 |
| 2015-11-12 | 140 | 141 | 139 | 140 | 63,000 | 1,400 |
| 2015-11-11 | 142 | 143 | 139 | 141 | 131,000 | 1,410 |
| 2015-11-10 | 138 | 139 | 137 | 139 | 37,000 | 1,390 |
| 2015-11-09 | 137 | 139 | 137 | 138 | 39,000 | 1,380 |
| 2015-11-06 | 136 | 138 | 135 | 137 | 40,000 | 1,370 |
| 2015-11-05 | 138 | 138 | 136 | 136 | 102,000 | 1,360 |
| 2015-11-04 | 141 | 141 | 140 | 140 | 37,000 | 1,400 |
| 2015-11-02 | 141 | 146 | 140 | 140 | 53,000 | 1,400 |
| 2015-10-30 | 146 | 146 | 142 | 142 | 55,000 | 1,420 |
| 2015-10-29 | 145 | 146 | 143 | 146 | 135,000 | 1,460 |
| 2015-10-28 | 143 | 147 | 143 | 145 | 39,000 | 1,450 |
| 2015-10-27 | 145 | 146 | 143 | 143 | 26,000 | 1,430 |
| 2015-10-26 | 143 | 146 | 143 | 144 | 72,000 | 1,440 |
| 2015-10-23 | 144 | 146 | 141 | 142 | 121,000 | 1,420 |
| 2015-10-22 | 141 | 145 | 138 | 144 | 155,000 | 1,440 |
| 2015-10-21 | 137 | 141 | 137 | 141 | 261,000 | 1,410 |
| 2015-10-20 | 135 | 159 | 135 | 136 | 1,171,000 | 1,360 |
| 2015-10-19 | 141 | 142 | 134 | 135 | 228,000 | 1,350 |
| 2015-10-16 | 142 | 142 | 140 | 140 | 25,000 | 1,400 |
| 2015-10-15 | 140 | 142 | 140 | 141 | 35,000 | 1,410 |
| 2015-10-14 | 146 | 146 | 141 | 141 | 28,000 | 1,410 |
| 2015-10-13 | 144 | 147 | 144 | 146 | 29,000 | 1,460 |
| 2015-10-09 | 145 | 147 | 142 | 146 | 57,000 | 1,460 |
| 2015-10-08 | 143 | 146 | 142 | 144 | 60,000 | 1,440 |
| 2015-10-07 | 140 | 141 | 139 | 140 | 33,000 | 1,400 |
| 2015-10-06 | 142 | 142 | 139 | 139 | 61,000 | 1,390 |
| 2015-10-05 | 139 | 143 | 137 | 140 | 56,000 | 1,400 |
| 2015-10-02 | 140 | 140 | 136 | 139 | 39,000 | 1,390 |
| 2015-10-01 | 140 | 143 | 138 | 142 | 32,000 | 1,420 |
| 2015-09-30 | 140 | 141 | 137 | 140 | 43,000 | 1,400 |
| 2015-09-29 | 142 | 145 | 140 | 141 | 63,000 | 1,410 |
| 2015-09-28 | 143 | 145 | 142 | 142 | 15,000 | 1,420 |
| 2015-09-25 | 138 | 140 | 137 | 140 | 35,000 | 1,400 |
| 2015-09-24 | 138 | 140 | 137 | 137 | 20,000 | 1,370 |
| 2015-09-18 | 144 | 144 | 141 | 141 | 21,000 | 1,410 |
| 2015-09-17 | 144 | 147 | 143 | 144 | 22,000 | 1,440 |
| 2015-09-16 | 143 | 144 | 143 | 143 | 8,000 | 1,430 |
| 2015-09-15 | 142 | 143 | 142 | 143 | 13,000 | 1,430 |
| 2015-09-14 | 145 | 149 | 142 | 142 | 43,000 | 1,420 |
| 2015-09-11 | 142 | 148 | 141 | 144 | 94,000 | 1,440 |
| 2015-09-10 | 140 | 144 | 140 | 143 | 28,000 | 1,430 |
| 2015-09-09 | 139 | 149 | 137 | 145 | 87,000 | 1,450 |
| 2015-09-08 | 141 | 141 | 135 | 135 | 44,000 | 1,350 |
| 2015-09-07 | 147 | 147 | 141 | 141 | 81,000 | 1,410 |
| 2015-09-04 | 153 | 155 | 147 | 147 | 44,000 | 1,470 |
| 2015-09-03 | 159 | 159 | 155 | 155 | 26,000 | 1,550 |
| 2015-09-02 | 155 | 160 | 155 | 159 | 15,000 | 1,590 |
| 2015-09-01 | 161 | 163 | 159 | 159 | 16,000 | 1,590 |
| 2015-08-31 | 164 | 165 | 161 | 163 | 33,000 | 1,630 |
| 2015-08-28 | 162 | 163 | 160 | 162 | 24,000 | 1,620 |
| 2015-08-27 | 155 | 161 | 154 | 159 | 66,000 | 1,590 |
| 2015-08-26 | 147 | 156 | 146 | 153 | 83,000 | 1,530 |
| 2015-08-25 | 145 | 151 | 139 | 148 | 120,000 | 1,480 |
| 2015-08-24 | 164 | 164 | 152 | 152 | 94,000 | 1,520 |
| 2015-08-21 | 165 | 170 | 165 | 165 | 89,000 | 1,650 |
| 2015-08-20 | 173 | 173 | 172 | 172 | 21,000 | 1,720 |
| 2015-08-19 | 176 | 176 | 173 | 173 | 41,000 | 1,730 |
| 2015-08-18 | 177 | 178 | 175 | 176 | 60,000 | 1,760 |
| 2015-08-17 | 178 | 179 | 176 | 176 | 50,000 | 1,760 |
| 2015-08-14 | 178 | 178 | 177 | 177 | 14,000 | 1,770 |
| 2015-08-13 | 179 | 179 | 178 | 178 | 12,000 | 1,780 |
| 2015-08-12 | 180 | 181 | 179 | 179 | 16,000 | 1,790 |
| 2015-08-11 | 180 | 183 | 179 | 179 | 28,000 | 1,790 |
| 2015-08-10 | 182 | 183 | 180 | 183 | 15,000 | 1,830 |
| 2015-08-07 | 181 | 182 | 178 | 182 | 18,000 | 1,820 |
| 2015-08-06 | 179 | 183 | 178 | 183 | 25,000 | 1,830 |
| 2015-08-05 | 179 | 181 | 177 | 179 | 41,000 | 1,790 |
| 2015-08-04 | 183 | 183 | 178 | 182 | 30,000 | 1,820 |
| 2015-08-03 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2015-07-31 | 184 | 187 | 180 | 187 | 64,000 | 1,870 |
| 2015-07-30 | 183 | 186 | 183 | 184 | 23,000 | 1,840 |
| 2015-07-29 | 186 | 186 | 184 | 184 | 24,000 | 1,840 |
| 2015-07-28 | 184 | 187 | 184 | 186 | 23,000 | 1,860 |
| 2015-07-27 | 186 | 190 | 184 | 186 | 43,000 | 1,860 |
| 2015-07-24 | 184 | 186 | 184 | 186 | 22,000 | 1,860 |
| 2015-07-23 | 182 | 184 | 180 | 184 | 29,000 | 1,840 |
| 2015-07-22 | 183 | 184 | 182 | 182 | 17,000 | 1,820 |
| 2015-07-21 | 184 | 185 | 182 | 185 | 29,000 | 1,850 |
| 2015-07-17 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2015-07-16 | 182 | 185 | 182 | 185 | 14,000 | 1,850 |
| 2015-07-15 | 184 | 185 | 182 | 182 | 18,000 | 1,820 |
| 2015-07-14 | 183 | 187 | 183 | 184 | 40,000 | 1,840 |
| 2015-07-13 | 178 | 183 | 178 | 183 | 19,000 | 1,830 |
| 2015-07-10 | 180 | 182 | 175 | 177 | 61,000 | 1,770 |
| 2015-07-09 | 180 | 185 | 170 | 179 | 94,000 | 1,790 |
| 2015-07-08 | 189 | 189 | 185 | 185 | 97,000 | 1,850 |
| 2015-07-07 | 190 | 191 | 189 | 189 | 26,000 | 1,890 |
| 2015-07-06 | 191 | 191 | 188 | 188 | 21,000 | 1,880 |
| 2015-07-03 | 194 | 194 | 189 | 192 | 92,000 | 1,920 |
| 2015-07-02 | 195 | 196 | 193 | 193 | 23,000 | 1,930 |
| 2015-07-01 | 193 | 194 | 191 | 194 | 74,000 | 1,940 |
| 2015-06-30 | 186 | 193 | 186 | 193 | 78,000 | 1,930 |
| 2015-06-29 | 190 | 192 | 186 | 186 | 96,000 | 1,860 |
| 2015-06-26 | 194 | 195 | 194 | 194 | 66,000 | 1,940 |
| 2015-06-25 | 196 | 196 | 194 | 194 | 46,000 | 1,940 |
| 2015-06-24 | 195 | 197 | 195 | 196 | 98,000 | 1,960 |
| 2015-06-23 | 192 | 210 | 192 | 197 | 530,000 | 1,970 |
| 2015-06-22 | 193 | 193 | 190 | 191 | 48,000 | 1,910 |
| 2015-06-19 | 191 | 192 | 191 | 192 | 46,000 | 1,920 |
| 2015-06-18 | 194 | 194 | 192 | 193 | 38,000 | 1,930 |
| 2015-06-17 | 193 | 193 | 193 | 193 | 10,000 | 1,930 |
| 2015-06-16 | 194 | 196 | 193 | 193 | 52,000 | 1,930 |
| 2015-06-15 | 197 | 198 | 196 | 198 | 25,000 | 1,980 |
| 2015-06-12 | 200 | 200 | 196 | 197 | 149,000 | 1,970 |
| 2015-06-11 | 194 | 197 | 191 | 197 | 89,000 | 1,970 |
| 2015-06-10 | 193 | 193 | 190 | 192 | 50,000 | 1,920 |
| 2015-06-09 | 193 | 193 | 192 | 192 | 21,000 | 1,920 |
| 2015-06-08 | 194 | 195 | 192 | 192 | 19,000 | 1,920 |
| 2015-06-05 | 192 | 195 | 192 | 194 | 69,000 | 1,940 |
| 2015-06-04 | 194 | 195 | 194 | 194 | 42,000 | 1,940 |
| 2015-06-03 | 194 | 195 | 193 | 195 | 19,000 | 1,950 |
| 2015-06-02 | 192 | 196 | 192 | 193 | 98,000 | 1,930 |
| 2015-06-01 | 194 | 194 | 191 | 192 | 38,000 | 1,920 |
| 2015-05-29 | 194 | 194 | 192 | 194 | 29,000 | 1,940 |
| 2015-05-28 | 193 | 194 | 193 | 194 | 24,000 | 1,940 |
| 2015-05-27 | 191 | 193 | 191 | 192 | 16,000 | 1,920 |
| 2015-05-26 | 193 | 193 | 192 | 192 | 13,000 | 1,920 |
| 2015-05-25 | 193 | 193 | 192 | 192 | 33,000 | 1,920 |
| 2015-05-22 | 191 | 193 | 191 | 193 | 10,000 | 1,930 |
| 2015-05-21 | 193 | 193 | 191 | 191 | 26,000 | 1,910 |
| 2015-05-20 | 192 | 193 | 191 | 193 | 43,000 | 1,930 |
| 2015-05-19 | 191 | 192 | 190 | 191 | 42,000 | 1,910 |
| 2015-05-18 | 192 | 192 | 187 | 191 | 107,000 | 1,910 |
| 2015-05-15 | 193 | 193 | 192 | 192 | 39,000 | 1,920 |
| 2015-05-14 | 193 | 193 | 191 | 192 | 69,000 | 1,920 |
| 2015-05-13 | 195 | 197 | 193 | 194 | 72,000 | 1,940 |
| 2015-05-12 | 193 | 194 | 192 | 194 | 25,000 | 1,940 |
| 2015-05-11 | 195 | 197 | 193 | 193 | 72,000 | 1,930 |
| 2015-05-08 | 193 | 195 | 193 | 194 | 32,000 | 1,940 |
| 2015-05-07 | 191 | 195 | 191 | 195 | 46,000 | 1,950 |
| 2015-05-01 | 196 | 197 | 194 | 194 | 39,000 | 1,940 |
| 2015-04-30 | 199 | 199 | 197 | 198 | 34,000 | 1,980 |
| 2015-04-28 | 201 | 201 | 199 | 199 | 50,000 | 1,990 |
| 2015-04-27 | 200 | 202 | 200 | 201 | 74,000 | 2,010 |
| 2015-04-24 | 202 | 202 | 200 | 200 | 65,000 | 2,000 |
| 2015-04-23 | 201 | 203 | 200 | 202 | 88,000 | 2,020 |
| 2015-04-22 | 200 | 201 | 199 | 200 | 26,000 | 2,000 |
| 2015-04-21 | 201 | 201 | 199 | 201 | 54,000 | 2,010 |
| 2015-04-20 | 200 | 200 | 198 | 200 | 28,000 | 2,000 |
| 2015-04-17 | 201 | 201 | 201 | 201 | 10,000 | 2,010 |
| 2015-04-16 | 204 | 204 | 201 | 203 | 53,000 | 2,030 |
| 2015-04-15 | 205 | 205 | 202 | 203 | 87,000 | 2,030 |
| 2015-04-14 | 202 | 203 | 202 | 203 | 31,000 | 2,030 |
| 2015-04-13 | 201 | 205 | 201 | 203 | 94,000 | 2,030 |
| 2015-04-10 | 198 | 200 | 196 | 199 | 42,000 | 1,990 |
| 2015-04-09 | 197 | 198 | 197 | 198 | 15,000 | 1,980 |
| 2015-04-08 | 196 | 197 | 195 | 197 | 32,000 | 1,970 |
| 2015-04-07 | 194 | 197 | 194 | 196 | 32,000 | 1,960 |
| 2015-04-06 | 194 | 195 | 193 | 194 | 22,000 | 1,940 |
| 2015-04-03 | 197 | 197 | 195 | 195 | 18,000 | 1,950 |
| 2015-04-02 | 193 | 196 | 193 | 196 | 36,000 | 1,960 |
| 2015-04-01 | 197 | 197 | 194 | 195 | 43,000 | 1,950 |
| 2015-03-31 | 198 | 198 | 196 | 196 | 28,000 | 1,960 |
| 2015-03-30 | 196 | 200 | 196 | 197 | 39,000 | 1,970 |
| 2015-03-27 | 199 | 200 | 196 | 196 | 35,000 | 1,960 |
| 2015-03-26 | 202 | 203 | 199 | 200 | 41,000 | 2,000 |
| 2015-03-25 | 204 | 204 | 201 | 202 | 39,000 | 2,020 |
| 2015-03-24 | 202 | 204 | 202 | 204 | 40,000 | 2,040 |
| 2015-03-23 | 204 | 206 | 203 | 205 | 45,000 | 2,050 |
| 2015-03-20 | 200 | 201 | 200 | 201 | 23,000 | 2,010 |
| 2015-03-19 | 203 | 203 | 200 | 201 | 61,000 | 2,010 |
| 2015-03-18 | 205 | 205 | 203 | 203 | 32,000 | 2,030 |
| 2015-03-17 | 204 | 206 | 203 | 205 | 27,000 | 2,050 |
| 2015-03-16 | 205 | 205 | 203 | 203 | 16,000 | 2,030 |
| 2015-03-13 | 208 | 209 | 205 | 205 | 166,000 | 2,050 |
| 2015-03-12 | 204 | 207 | 204 | 206 | 200,000 | 2,060 |
| 2015-03-11 | 198 | 202 | 197 | 202 | 52,000 | 2,020 |
| 2015-03-10 | 204 | 204 | 199 | 199 | 29,000 | 1,990 |
| 2015-03-09 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2015-03-06 | 205 | 205 | 203 | 203 | 33,000 | 2,030 |
| 2015-03-05 | 203 | 204 | 203 | 203 | 10,000 | 2,030 |
| 2015-03-04 | 202 | 204 | 202 | 204 | 54,000 | 2,040 |
| 2015-03-03 | 208 | 208 | 205 | 206 | 18,000 | 2,060 |
| 2015-03-02 | 206 | 209 | 206 | 208 | 34,000 | 2,080 |
| 2015-02-27 | 209 | 210 | 206 | 208 | 57,000 | 2,080 |
| 2015-02-26 | 206 | 211 | 206 | 209 | 75,000 | 2,090 |
| 2015-02-25 | 205 | 209 | 205 | 206 | 94,000 | 2,060 |
| 2015-02-24 | 206 | 206 | 204 | 204 | 42,000 | 2,040 |
| 2015-02-23 | 208 | 208 | 205 | 206 | 69,000 | 2,060 |
| 2015-02-20 | 203 | 206 | 203 | 206 | 103,000 | 2,060 |
| 2015-02-19 | 204 | 204 | 201 | 204 | 60,000 | 2,040 |
| 2015-02-18 | 202 | 202 | 201 | 201 | 25,000 | 2,010 |
| 2015-02-17 | 203 | 204 | 199 | 200 | 83,000 | 2,000 |
| 2015-02-16 | 203 | 203 | 201 | 203 | 35,000 | 2,030 |
| 2015-02-13 | 200 | 202 | 200 | 201 | 65,000 | 2,010 |
| 2015-02-12 | 200 | 200 | 198 | 198 | 51,000 | 1,980 |
| 2015-02-10 | 198 | 199 | 198 | 199 | 30,000 | 1,990 |
| 2015-02-09 | 197 | 199 | 197 | 198 | 27,000 | 1,980 |
| 2015-02-06 | 198 | 198 | 195 | 196 | 25,000 | 1,960 |
| 2015-02-05 | 195 | 195 | 193 | 194 | 20,000 | 1,940 |
| 2015-02-04 | 196 | 196 | 193 | 194 | 30,000 | 1,940 |
| 2015-02-03 | 196 | 197 | 192 | 192 | 30,000 | 1,920 |
| 2015-02-02 | 198 | 198 | 195 | 196 | 16,000 | 1,960 |
| 2015-01-30 | 198 | 198 | 194 | 195 | 55,000 | 1,950 |
| 2015-01-29 | 195 | 199 | 195 | 196 | 25,000 | 1,960 |
| 2015-01-28 | 192 | 197 | 192 | 197 | 42,000 | 1,970 |
| 2015-01-27 | 192 | 196 | 192 | 193 | 49,000 | 1,930 |
| 2015-01-26 | 190 | 191 | 190 | 190 | 15,000 | 1,900 |
| 2015-01-23 | 190 | 191 | 189 | 190 | 28,000 | 1,900 |
| 2015-01-22 | 190 | 190 | 188 | 189 | 24,000 | 1,890 |
| 2015-01-21 | 193 | 193 | 190 | 190 | 15,000 | 1,900 |
| 2015-01-20 | 190 | 193 | 190 | 193 | 21,000 | 1,930 |
| 2015-01-19 | 192 | 192 | 186 | 189 | 43,000 | 1,890 |
| 2015-01-16 | 193 | 193 | 192 | 192 | 52,000 | 1,920 |
| 2015-01-15 | 193 | 195 | 192 | 193 | 44,000 | 1,930 |
| 2015-01-14 | 192 | 196 | 192 | 193 | 37,000 | 1,930 |
| 2015-01-13 | 192 | 195 | 192 | 195 | 37,000 | 1,950 |
| 2015-01-09 | 195 | 196 | 194 | 194 | 32,000 | 1,940 |
| 2015-01-08 | 197 | 197 | 194 | 195 | 41,000 | 1,950 |
| 2015-01-07 | 195 | 197 | 194 | 195 | 45,000 | 1,950 |
| 2015-01-06 | 196 | 198 | 196 | 196 | 78,000 | 1,960 |
| 2015-01-05 | 198 | 200 | 197 | 199 | 18,000 | 1,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
