3004 神栄(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,526 | 1,527 | 1,525 | 1,525 | 700 | 1,525 |
| 2017-12-28 | 1,537 | 1,537 | 1,525 | 1,529 | 2,100 | 1,529 |
| 2017-12-27 | 1,521 | 1,537 | 1,521 | 1,537 | 1,700 | 1,537 |
| 2017-12-26 | 1,535 | 1,543 | 1,519 | 1,519 | 16,100 | 1,519 |
| 2017-12-25 | 1,548 | 1,551 | 1,524 | 1,535 | 11,700 | 1,535 |
| 2017-12-22 | 1,533 | 1,559 | 1,531 | 1,544 | 7,700 | 1,544 |
| 2017-12-21 | 1,552 | 1,554 | 1,536 | 1,539 | 7,800 | 1,539 |
| 2017-12-20 | 1,537 | 1,563 | 1,537 | 1,554 | 8,100 | 1,554 |
| 2017-12-19 | 1,564 | 1,564 | 1,544 | 1,549 | 3,900 | 1,549 |
| 2017-12-18 | 1,525 | 1,564 | 1,521 | 1,552 | 10,800 | 1,552 |
| 2017-12-15 | 1,532 | 1,532 | 1,522 | 1,525 | 4,800 | 1,525 |
| 2017-12-14 | 1,532 | 1,534 | 1,522 | 1,529 | 4,000 | 1,529 |
| 2017-12-13 | 1,535 | 1,535 | 1,526 | 1,531 | 3,000 | 1,531 |
| 2017-12-12 | 1,528 | 1,528 | 1,523 | 1,526 | 1,400 | 1,526 |
| 2017-12-11 | 1,521 | 1,522 | 1,517 | 1,522 | 1,500 | 1,522 |
| 2017-12-08 | 1,536 | 1,545 | 1,519 | 1,524 | 11,300 | 1,524 |
| 2017-12-07 | 1,530 | 1,537 | 1,530 | 1,536 | 3,000 | 1,536 |
| 2017-12-06 | 1,519 | 1,527 | 1,517 | 1,517 | 8,600 | 1,517 |
| 2017-12-05 | 1,523 | 1,529 | 1,521 | 1,524 | 2,700 | 1,524 |
| 2017-12-04 | 1,537 | 1,538 | 1,520 | 1,523 | 5,200 | 1,523 |
| 2017-12-01 | 1,551 | 1,573 | 1,543 | 1,547 | 6,900 | 1,547 |
| 2017-11-30 | 1,568 | 1,568 | 1,528 | 1,544 | 7,500 | 1,544 |
| 2017-11-29 | 1,530 | 1,540 | 1,521 | 1,528 | 5,700 | 1,528 |
| 2017-11-28 | 1,528 | 1,554 | 1,528 | 1,534 | 2,700 | 1,534 |
| 2017-11-27 | 1,537 | 1,552 | 1,512 | 1,527 | 8,200 | 1,527 |
| 2017-11-24 | 1,537 | 1,546 | 1,531 | 1,537 | 5,900 | 1,537 |
| 2017-11-22 | 1,540 | 1,542 | 1,530 | 1,537 | 4,300 | 1,537 |
| 2017-11-21 | 1,522 | 1,551 | 1,522 | 1,531 | 3,100 | 1,531 |
| 2017-11-20 | 1,526 | 1,535 | 1,521 | 1,532 | 4,300 | 1,532 |
| 2017-11-17 | 1,512 | 1,577 | 1,512 | 1,527 | 10,100 | 1,527 |
| 2017-11-16 | 1,487 | 1,519 | 1,480 | 1,508 | 10,300 | 1,508 |
| 2017-11-15 | 1,561 | 1,568 | 1,522 | 1,522 | 15,200 | 1,522 |
| 2017-11-13 | 1,603 | 1,608 | 1,589 | 1,593 | 7,500 | 1,593 |
| 2017-11-10 | 1,602 | 1,614 | 1,602 | 1,604 | 3,800 | 1,604 |
| 2017-11-09 | 1,616 | 1,626 | 1,609 | 1,615 | 8,100 | 1,615 |
| 2017-11-08 | 1,619 | 1,625 | 1,616 | 1,618 | 5,900 | 1,618 |
| 2017-11-07 | 1,618 | 1,631 | 1,615 | 1,628 | 3,600 | 1,628 |
| 2017-11-06 | 1,624 | 1,635 | 1,621 | 1,622 | 6,200 | 1,622 |
| 2017-11-02 | 1,669 | 1,675 | 1,621 | 1,634 | 11,900 | 1,634 |
| 2017-11-01 | 1,678 | 1,689 | 1,666 | 1,669 | 12,900 | 1,669 |
| 2017-10-31 | 1,688 | 1,698 | 1,676 | 1,677 | 4,100 | 1,677 |
| 2017-10-30 | 1,689 | 1,693 | 1,664 | 1,674 | 6,900 | 1,674 |
| 2017-10-27 | 1,693 | 1,693 | 1,681 | 1,688 | 3,000 | 1,688 |
| 2017-10-26 | 1,685 | 1,696 | 1,685 | 1,693 | 2,600 | 1,693 |
| 2017-10-25 | 1,695 | 1,695 | 1,682 | 1,685 | 9,200 | 1,685 |
| 2017-10-24 | 1,697 | 1,697 | 1,666 | 1,695 | 5,000 | 1,695 |
| 2017-10-23 | 1,662 | 1,695 | 1,637 | 1,683 | 23,200 | 1,683 |
| 2017-10-20 | 1,705 | 1,770 | 1,581 | 1,622 | 63,700 | 1,622 |
| 2017-10-19 | 1,705 | 1,718 | 1,702 | 1,713 | 5,900 | 1,713 |
| 2017-10-18 | 1,705 | 1,705 | 1,692 | 1,702 | 7,100 | 1,702 |
| 2017-10-17 | 1,710 | 1,710 | 1,685 | 1,700 | 5,200 | 1,700 |
| 2017-10-16 | 1,717 | 1,717 | 1,695 | 1,696 | 5,500 | 1,696 |
| 2017-10-13 | 1,710 | 1,710 | 1,685 | 1,701 | 3,700 | 1,701 |
| 2017-10-12 | 1,720 | 1,720 | 1,705 | 1,710 | 4,400 | 1,710 |
| 2017-10-11 | 1,730 | 1,732 | 1,715 | 1,718 | 3,900 | 1,718 |
| 2017-10-10 | 1,701 | 1,728 | 1,692 | 1,726 | 5,400 | 1,726 |
| 2017-10-06 | 1,713 | 1,735 | 1,690 | 1,701 | 15,800 | 1,701 |
| 2017-10-05 | 1,713 | 1,717 | 1,699 | 1,707 | 3,200 | 1,707 |
| 2017-10-04 | 1,723 | 1,723 | 1,707 | 1,713 | 3,400 | 1,713 |
| 2017-10-03 | 1,674 | 1,730 | 1,673 | 1,725 | 11,000 | 1,725 |
| 2017-10-02 | 1,686 | 1,686 | 1,655 | 1,674 | 11,800 | 1,674 |
| 2017-09-29 | 1,716 | 1,716 | 1,677 | 1,686 | 13,000 | 1,686 |
| 2017-09-28 | 1,712 | 1,730 | 1,680 | 1,716 | 26,100 | 1,716 |
| 2017-09-27 | 1,710 | 1,775 | 1,710 | 1,724 | 26,600 | 1,724 |
| 2017-09-26 | 175 | 176 | 173 | 175 | 405,000 | 1,750 |
| 2017-09-25 | 162 | 184 | 162 | 174 | 3,222,000 | 1,740 |
| 2017-09-22 | 164 | 164 | 158 | 159 | 134,000 | 1,590 |
| 2017-09-21 | 162 | 166 | 162 | 164 | 202,000 | 1,640 |
| 2017-09-20 | 163 | 163 | 160 | 162 | 153,000 | 1,620 |
| 2017-09-19 | 158 | 163 | 158 | 162 | 200,000 | 1,620 |
| 2017-09-15 | 156 | 158 | 156 | 158 | 88,000 | 1,580 |
| 2017-09-14 | 157 | 158 | 156 | 158 | 159,000 | 1,580 |
| 2017-09-13 | 157 | 157 | 156 | 156 | 89,000 | 1,560 |
| 2017-09-12 | 157 | 158 | 155 | 158 | 152,000 | 1,580 |
| 2017-09-11 | 155 | 157 | 155 | 157 | 117,000 | 1,570 |
| 2017-09-08 | 155 | 156 | 154 | 155 | 79,000 | 1,550 |
| 2017-09-07 | 155 | 156 | 154 | 155 | 114,000 | 1,550 |
| 2017-09-06 | 153 | 155 | 152 | 154 | 89,000 | 1,540 |
| 2017-09-05 | 157 | 158 | 154 | 155 | 232,000 | 1,550 |
| 2017-09-04 | 160 | 160 | 157 | 157 | 94,000 | 1,570 |
| 2017-09-01 | 160 | 161 | 159 | 160 | 55,000 | 1,600 |
| 2017-08-31 | 159 | 159 | 158 | 158 | 37,000 | 1,580 |
| 2017-08-30 | 160 | 160 | 158 | 159 | 103,000 | 1,590 |
| 2017-08-29 | 159 | 160 | 159 | 159 | 34,000 | 1,590 |
| 2017-08-28 | 160 | 161 | 159 | 161 | 66,000 | 1,610 |
| 2017-08-25 | 161 | 161 | 160 | 160 | 113,000 | 1,600 |
| 2017-08-24 | 159 | 160 | 159 | 160 | 77,000 | 1,600 |
| 2017-08-23 | 160 | 160 | 159 | 159 | 51,000 | 1,590 |
| 2017-08-22 | 162 | 162 | 159 | 159 | 87,000 | 1,590 |
| 2017-08-21 | 161 | 162 | 159 | 160 | 199,000 | 1,600 |
| 2017-08-18 | 158 | 161 | 157 | 159 | 193,000 | 1,590 |
| 2017-08-17 | 159 | 159 | 157 | 158 | 45,000 | 1,580 |
| 2017-08-16 | 156 | 158 | 155 | 158 | 76,000 | 1,580 |
| 2017-08-15 | 158 | 160 | 154 | 154 | 285,000 | 1,540 |
| 2017-08-14 | 159 | 159 | 151 | 151 | 341,000 | 1,510 |
| 2017-08-10 | 161 | 161 | 159 | 160 | 66,000 | 1,600 |
| 2017-08-09 | 161 | 162 | 160 | 161 | 122,000 | 1,610 |
| 2017-08-08 | 163 | 163 | 159 | 163 | 114,000 | 1,630 |
| 2017-08-07 | 163 | 164 | 163 | 164 | 45,000 | 1,640 |
| 2017-08-04 | 165 | 165 | 163 | 164 | 39,000 | 1,640 |
| 2017-08-03 | 164 | 164 | 163 | 164 | 42,000 | 1,640 |
| 2017-08-02 | 164 | 165 | 164 | 164 | 23,000 | 1,640 |
| 2017-08-01 | 165 | 165 | 161 | 164 | 101,000 | 1,640 |
| 2017-07-31 | 166 | 167 | 164 | 165 | 56,000 | 1,650 |
| 2017-07-28 | 167 | 168 | 165 | 166 | 110,000 | 1,660 |
| 2017-07-27 | 168 | 168 | 167 | 168 | 86,000 | 1,680 |
| 2017-07-26 | 165 | 168 | 164 | 168 | 125,000 | 1,680 |
| 2017-07-25 | 165 | 166 | 165 | 165 | 35,000 | 1,650 |
| 2017-07-24 | 164 | 165 | 163 | 165 | 83,000 | 1,650 |
| 2017-07-21 | 163 | 165 | 161 | 164 | 237,000 | 1,640 |
| 2017-07-20 | 165 | 167 | 155 | 164 | 470,000 | 1,640 |
| 2017-07-19 | 165 | 166 | 165 | 165 | 27,000 | 1,650 |
| 2017-07-18 | 165 | 166 | 165 | 165 | 37,000 | 1,650 |
| 2017-07-14 | 166 | 167 | 164 | 165 | 86,000 | 1,650 |
| 2017-07-13 | 166 | 168 | 165 | 167 | 105,000 | 1,670 |
| 2017-07-12 | 166 | 167 | 164 | 166 | 122,000 | 1,660 |
| 2017-07-11 | 168 | 169 | 166 | 166 | 103,000 | 1,660 |
| 2017-07-10 | 168 | 169 | 167 | 168 | 58,000 | 1,680 |
| 2017-07-07 | 167 | 169 | 167 | 168 | 110,000 | 1,680 |
| 2017-07-06 | 167 | 168 | 166 | 168 | 107,000 | 1,680 |
| 2017-07-05 | 167 | 167 | 166 | 167 | 41,000 | 1,670 |
| 2017-07-04 | 166 | 168 | 166 | 167 | 51,000 | 1,670 |
| 2017-07-03 | 167 | 167 | 166 | 166 | 23,000 | 1,660 |
| 2017-06-30 | 167 | 167 | 165 | 167 | 86,000 | 1,670 |
| 2017-06-29 | 167 | 167 | 164 | 167 | 165,000 | 1,670 |
| 2017-06-28 | 168 | 168 | 167 | 167 | 82,000 | 1,670 |
| 2017-06-27 | 169 | 171 | 167 | 168 | 194,000 | 1,680 |
| 2017-06-26 | 167 | 169 | 167 | 169 | 102,000 | 1,690 |
| 2017-06-23 | 165 | 167 | 165 | 167 | 85,000 | 1,670 |
| 2017-06-22 | 166 | 166 | 165 | 165 | 48,000 | 1,650 |
| 2017-06-21 | 167 | 167 | 166 | 166 | 50,000 | 1,660 |
| 2017-06-20 | 168 | 168 | 166 | 167 | 133,000 | 1,670 |
| 2017-06-19 | 166 | 167 | 166 | 167 | 54,000 | 1,670 |
| 2017-06-16 | 165 | 166 | 163 | 166 | 114,000 | 1,660 |
| 2017-06-15 | 165 | 165 | 164 | 164 | 84,000 | 1,640 |
| 2017-06-14 | 165 | 167 | 164 | 165 | 107,000 | 1,650 |
| 2017-06-13 | 165 | 166 | 164 | 165 | 41,000 | 1,650 |
| 2017-06-12 | 165 | 166 | 165 | 165 | 121,000 | 1,650 |
| 2017-06-09 | 166 | 167 | 163 | 165 | 149,000 | 1,650 |
| 2017-06-08 | 168 | 168 | 166 | 166 | 72,000 | 1,660 |
| 2017-06-07 | 167 | 168 | 167 | 168 | 116,000 | 1,680 |
| 2017-06-06 | 170 | 170 | 167 | 167 | 89,000 | 1,670 |
| 2017-06-05 | 169 | 170 | 169 | 169 | 109,000 | 1,690 |
| 2017-06-02 | 169 | 173 | 169 | 170 | 284,000 | 1,700 |
| 2017-06-01 | 168 | 168 | 166 | 167 | 76,000 | 1,670 |
| 2017-05-31 | 164 | 167 | 164 | 166 | 86,000 | 1,660 |
| 2017-05-30 | 166 | 167 | 164 | 164 | 87,000 | 1,640 |
| 2017-05-29 | 167 | 167 | 166 | 166 | 55,000 | 1,660 |
| 2017-05-26 | 170 | 170 | 167 | 167 | 67,000 | 1,670 |
| 2017-05-25 | 169 | 171 | 169 | 170 | 115,000 | 1,700 |
| 2017-05-24 | 168 | 170 | 168 | 169 | 100,000 | 1,690 |
| 2017-05-23 | 169 | 170 | 166 | 167 | 164,000 | 1,670 |
| 2017-05-22 | 169 | 169 | 167 | 169 | 208,000 | 1,690 |
| 2017-05-19 | 163 | 166 | 163 | 166 | 160,000 | 1,660 |
| 2017-05-18 | 165 | 165 | 162 | 164 | 177,000 | 1,640 |
| 2017-05-17 | 166 | 168 | 165 | 167 | 60,000 | 1,670 |
| 2017-05-16 | 165 | 169 | 165 | 166 | 188,000 | 1,660 |
| 2017-05-15 | 169 | 169 | 164 | 165 | 291,000 | 1,650 |
| 2017-05-12 | 181 | 182 | 167 | 169 | 512,000 | 1,690 |
| 2017-05-11 | 182 | 182 | 181 | 181 | 61,000 | 1,810 |
| 2017-05-10 | 182 | 183 | 181 | 182 | 139,000 | 1,820 |
| 2017-05-09 | 182 | 184 | 180 | 181 | 182,000 | 1,810 |
| 2017-05-08 | 179 | 183 | 179 | 181 | 181,000 | 1,810 |
| 2017-05-02 | 178 | 179 | 176 | 176 | 182,000 | 1,760 |
| 2017-05-01 | 176 | 177 | 175 | 177 | 52,000 | 1,770 |
| 2017-04-28 | 178 | 178 | 175 | 175 | 134,000 | 1,750 |
| 2017-04-27 | 179 | 179 | 177 | 177 | 97,000 | 1,770 |
| 2017-04-26 | 178 | 180 | 177 | 178 | 146,000 | 1,780 |
| 2017-04-25 | 172 | 176 | 171 | 176 | 105,000 | 1,760 |
| 2017-04-24 | 179 | 179 | 173 | 173 | 167,000 | 1,730 |
| 2017-04-21 | 174 | 175 | 172 | 175 | 108,000 | 1,750 |
| 2017-04-20 | 172 | 175 | 171 | 173 | 246,000 | 1,730 |
| 2017-04-19 | 166 | 172 | 166 | 172 | 152,000 | 1,720 |
| 2017-04-18 | 170 | 171 | 166 | 167 | 171,000 | 1,670 |
| 2017-04-17 | 160 | 168 | 160 | 167 | 82,000 | 1,670 |
| 2017-04-14 | 163 | 164 | 162 | 163 | 118,000 | 1,630 |
| 2017-04-13 | 161 | 165 | 161 | 163 | 160,000 | 1,630 |
| 2017-04-12 | 168 | 168 | 164 | 164 | 329,000 | 1,640 |
| 2017-04-11 | 175 | 175 | 172 | 172 | 121,000 | 1,720 |
| 2017-04-10 | 178 | 178 | 174 | 176 | 156,000 | 1,760 |
| 2017-04-07 | 172 | 178 | 172 | 176 | 279,000 | 1,760 |
| 2017-04-06 | 175 | 175 | 170 | 172 | 232,000 | 1,720 |
| 2017-04-05 | 177 | 177 | 173 | 174 | 236,000 | 1,740 |
| 2017-04-04 | 182 | 183 | 176 | 177 | 403,000 | 1,770 |
| 2017-04-03 | 190 | 190 | 182 | 182 | 361,000 | 1,820 |
| 2017-03-31 | 194 | 195 | 189 | 190 | 310,000 | 1,900 |
| 2017-03-30 | 194 | 195 | 192 | 192 | 188,000 | 1,920 |
| 2017-03-29 | 196 | 197 | 192 | 193 | 372,000 | 1,930 |
| 2017-03-28 | 196 | 200 | 196 | 198 | 255,000 | 1,980 |
| 2017-03-27 | 199 | 199 | 195 | 196 | 222,000 | 1,960 |
| 2017-03-24 | 195 | 200 | 195 | 198 | 202,000 | 1,980 |
| 2017-03-23 | 193 | 197 | 191 | 195 | 316,000 | 1,950 |
| 2017-03-22 | 197 | 198 | 193 | 194 | 503,000 | 1,940 |
| 2017-03-21 | 200 | 204 | 198 | 201 | 771,000 | 2,010 |
| 2017-03-17 | 201 | 208 | 196 | 200 | 1,729,000 | 2,000 |
| 2017-03-16 | 194 | 202 | 194 | 201 | 1,122,000 | 2,010 |
| 2017-03-15 | 211 | 211 | 195 | 196 | 1,680,000 | 1,960 |
| 2017-03-14 | 204 | 213 | 202 | 210 | 3,706,000 | 2,100 |
| 2017-03-13 | 196 | 202 | 193 | 200 | 1,845,000 | 2,000 |
| 2017-03-10 | 192 | 194 | 191 | 191 | 1,013,000 | 1,910 |
| 2017-03-09 | 187 | 203 | 185 | 196 | 8,504,000 | 1,960 |
| 2017-03-08 | 180 | 196 | 180 | 183 | 2,717,000 | 1,830 |
| 2017-03-07 | 179 | 182 | 179 | 180 | 153,000 | 1,800 |
| 2017-03-06 | 178 | 179 | 178 | 178 | 44,000 | 1,780 |
| 2017-03-03 | 180 | 180 | 178 | 178 | 101,000 | 1,780 |
| 2017-03-02 | 176 | 179 | 175 | 179 | 118,000 | 1,790 |
| 2017-03-01 | 176 | 176 | 173 | 176 | 204,000 | 1,760 |
| 2017-02-28 | 176 | 177 | 175 | 175 | 73,000 | 1,750 |
| 2017-02-27 | 177 | 178 | 175 | 175 | 162,000 | 1,750 |
| 2017-02-24 | 175 | 178 | 175 | 177 | 99,000 | 1,770 |
| 2017-02-23 | 177 | 177 | 175 | 175 | 90,000 | 1,750 |
| 2017-02-22 | 177 | 178 | 176 | 176 | 67,000 | 1,760 |
| 2017-02-21 | 178 | 178 | 176 | 177 | 230,000 | 1,770 |
| 2017-02-20 | 179 | 180 | 178 | 179 | 59,000 | 1,790 |
| 2017-02-17 | 178 | 180 | 177 | 179 | 115,000 | 1,790 |
| 2017-02-16 | 180 | 181 | 178 | 178 | 150,000 | 1,780 |
| 2017-02-15 | 184 | 184 | 181 | 181 | 109,000 | 1,810 |
| 2017-02-14 | 184 | 184 | 180 | 180 | 199,000 | 1,800 |
| 2017-02-13 | 179 | 183 | 179 | 181 | 242,000 | 1,810 |
| 2017-02-10 | 179 | 180 | 178 | 179 | 240,000 | 1,790 |
| 2017-02-09 | 175 | 180 | 175 | 178 | 162,000 | 1,780 |
| 2017-02-08 | 177 | 177 | 174 | 175 | 156,000 | 1,750 |
| 2017-02-07 | 179 | 179 | 176 | 177 | 113,000 | 1,770 |
| 2017-02-06 | 178 | 180 | 176 | 178 | 346,000 | 1,780 |
| 2017-02-03 | 177 | 177 | 173 | 175 | 332,000 | 1,750 |
| 2017-02-02 | 178 | 180 | 176 | 176 | 221,000 | 1,760 |
| 2017-02-01 | 178 | 179 | 176 | 177 | 222,000 | 1,770 |
| 2017-01-31 | 178 | 193 | 177 | 178 | 1,399,000 | 1,780 |
| 2017-01-30 | 182 | 183 | 179 | 180 | 279,000 | 1,800 |
| 2017-01-27 | 181 | 183 | 180 | 181 | 201,000 | 1,810 |
| 2017-01-26 | 180 | 183 | 179 | 180 | 381,000 | 1,800 |
| 2017-01-25 | 179 | 181 | 177 | 179 | 312,000 | 1,790 |
| 2017-01-24 | 173 | 179 | 173 | 177 | 509,000 | 1,770 |
| 2017-01-23 | 173 | 173 | 171 | 172 | 90,000 | 1,720 |
| 2017-01-20 | 173 | 174 | 171 | 173 | 185,000 | 1,730 |
| 2017-01-19 | 175 | 176 | 173 | 174 | 193,000 | 1,740 |
| 2017-01-18 | 175 | 175 | 173 | 174 | 291,000 | 1,740 |
| 2017-01-17 | 177 | 177 | 174 | 176 | 264,000 | 1,760 |
| 2017-01-16 | 177 | 177 | 174 | 175 | 459,000 | 1,750 |
| 2017-01-13 | 180 | 180 | 177 | 178 | 483,000 | 1,780 |
| 2017-01-12 | 184 | 185 | 180 | 180 | 558,000 | 1,800 |
| 2017-01-11 | 187 | 187 | 182 | 185 | 338,000 | 1,850 |
| 2017-01-10 | 183 | 191 | 183 | 186 | 749,000 | 1,860 |
| 2017-01-06 | 179 | 190 | 178 | 186 | 2,145,000 | 1,860 |
| 2017-01-05 | 180 | 182 | 177 | 179 | 341,000 | 1,790 |
| 2017-01-04 | 176 | 179 | 173 | 179 | 470,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
