3004 神栄(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	781	787	781	784	1,300	784
2022-12-29	787	787	778	780	4,100	780
2022-12-28	787	787	776	780	3,800	780
2022-12-27	776	783	772	782	15,400	782
2022-12-26	792	792	769	776	9,800	776
2022-12-23	785	785	773	777	4,600	777
2022-12-22	784	787	780	782	6,900	782
2022-12-21	798	803	783	784	8,800	784
2022-12-20	808	810	796	802	4,600	802
2022-12-19	810	810	807	808	2,500	808
2022-12-16	803	809	799	809	5,300	809
2022-12-15	803	803	799	803	1,700	803
2022-12-14	805	805	800	801	1,900	801
2022-12-13	801	802	801	801	1,200	801
2022-12-12	810	810	796	801	3,700	801
2022-12-09	796	800	796	797	2,100	797
2022-12-08	809	809	795	796	4,400	796
2022-12-07	809	809	796	800	2,100	800
2022-12-06	815	815	807	807	5,300	807
2022-12-05	795	800	795	800	2,100	800
2022-12-02	808	808	797	797	4,400	797
2022-12-01	801	814	800	813	9,400	813
2022-11-30	806	809	801	801	3,200	801
2022-11-29	812	812	805	808	4,200	808
2022-11-28	815	815	809	809	7,200	809
2022-11-25	820	820	811	815	5,900	815
2022-11-24	811	819	808	817	7,900	817
2022-11-22	813	813	803	810	5,300	810
2022-11-21	819	819	805	808	4,700	808
2022-11-18	805	810	801	806	5,400	806
2022-11-17	788	810	786	803	12,000	803
2022-11-16	784	793	782	785	1,500	785
2022-11-15	798	798	784	784	6,700	784
2022-11-14	798	799	793	793	2,700	793
2022-11-11	798	798	787	798	3,300	798
2022-11-10	797	799	790	790	2,900	790
2022-11-09	802	802	792	796	5,500	796
2022-11-08	787	804	785	800	10,300	800
2022-11-07	775	792	775	787	8,700	787
2022-11-04	784	787	777	783	5,800	783
2022-11-02	800	804	782	783	7,500	783
2022-11-01	800	800	780	797	13,800	797
2022-10-31	787	827	770	797	43,900	797
2022-10-28	788	807	774	774	33,100	774
2022-10-27	810	810	799	802	5,900	802
2022-10-26	809	809	803	809	2,100	809
2022-10-25	812	812	795	802	7,800	802
2022-10-24	810	810	792	792	8,200	792
2022-10-21	812	816	809	809	1,500	809
2022-10-20	817	817	805	809	2,700	809
2022-10-19	816	817	807	817	3,900	817
2022-10-18	813	816	808	816	2,700	816
2022-10-17	794	818	794	813	8,800	813
2022-10-14	806	814	792	798	6,700	798
2022-10-13	813	815	791	797	10,100	797
2022-10-12	831	831	805	813	5,700	813
2022-10-11	786	825	786	825	15,800	825
2022-10-07	787	804	787	792	9,300	792
2022-10-06	782	803	780	800	8,900	800
2022-10-05	779	800	779	789	10,700	789
2022-10-04	775	787	775	777	8,200	777
2022-10-03	769	776	761	775	6,300	775
2022-09-30	780	780	769	770	16,400	770
2022-09-29	774	792	766	780	10,600	780
2022-09-28	802	802	730	760	35,400	760
2022-09-27	808	808	785	796	11,600	796
2022-09-26	829	829	797	800	18,000	800
2022-09-22	832	834	814	814	19,500	814
2022-09-21	828	834	817	823	14,000	823
2022-09-20	873	920	835	835	51,800	835
2022-09-16	913	931	863	873	154,400	873
2022-09-15	890	965	832	965	567,800	965
2022-09-14	784	929	784	815	181,300	815
2022-09-13	801	802	794	799	7,600	799
2022-09-12	801	801	797	801	2,500	801
2022-09-09	797	799	797	797	5,100	797
2022-09-08	794	802	794	800	10,500	800
2022-09-07	800	810	796	797	6,900	797
2022-09-06	800	808	800	800	4,300	800
2022-09-05	801	822	799	800	15,300	800
2022-09-02	835	835	815	816	4,800	816
2022-09-01	836	840	835	835	2,500	835
2022-08-31	840	845	840	845	1,800	845
2022-08-30	841	847	841	846	1,200	846
2022-08-29	837	844	837	841	2,300	841
2022-08-26	852	852	838	846	7,700	846
2022-08-25	845	845	835	839	2,900	839
2022-08-24	831	836	831	836	2,700	836
2022-08-23	838	839	832	832	1,600	832
2022-08-22	841	843	838	842	2,400	842
2022-08-19	845	849	843	847	3,100	847
2022-08-18	847	848	843	847	4,000	847
2022-08-17	853	853	850	850	3,700	850
2022-08-16	850	860	843	849	11,700	849
2022-08-15	834	838	833	838	3,100	838
2022-08-12	832	840	832	840	4,400	840
2022-08-10	835	835	831	832	1,200	832
2022-08-09	834	839	833	839	1,300	839
2022-08-08	842	844	832	834	1,800	834
2022-08-05	834	842	834	842	1,900	842
2022-08-04	831	841	831	839	3,100	839
2022-08-03	838	838	831	831	6,800	831
2022-08-02	840	845	838	838	2,900	838
2022-08-01	838	843	838	841	6,300	841
2022-07-29	851	854	835	837	14,300	837
2022-07-28	846	851	841	845	3,000	845
2022-07-27	845	847	845	846	2,500	846
2022-07-26	849	850	845	845	2,700	845
2022-07-25	851	851	840	845	3,100	845
2022-07-22	845	845	838	840	2,700	840
2022-07-21	850	850	834	840	6,500	840
2022-07-20	842	842	832	836	6,600	836
2022-07-19	845	845	834	834	4,900	834
2022-07-15	847	847	836	836	6,500	836
2022-07-14	848	850	847	850	4,400	850
2022-07-13	856	890	848	848	17,700	848
2022-07-12	872	876	855	856	9,800	856
2022-07-11	870	878	868	876	13,700	876
2022-07-08	872	883	851	851	7,500	851
2022-07-07	878	878	862	867	5,400	867
2022-07-06	858	873	858	860	6,100	860
2022-07-05	865	873	865	873	2,100	873
2022-07-04	875	875	854	860	4,700	860
2022-07-01	870	872	860	860	4,800	860
2022-06-30	872	890	871	873	9,500	873
2022-06-29	854	878	854	878	9,600	878
2022-06-28	847	865	847	859	2,100	859
2022-06-27	869	869	850	850	4,200	850
2022-06-24	844	865	844	847	4,300	847
2022-06-23	856	856	845	847	4,500	847
2022-06-22	893	893	857	862	8,400	862
2022-06-21	871	905	871	886	6,200	886
2022-06-20	875	879	867	874	17,200	874
2022-06-17	864	868	857	865	3,000	865
2022-06-16	893	893	865	878	4,400	878
2022-06-15	916	916	889	889	2,500	889
2022-06-14	921	921	907	907	2,200	907
2022-06-13	923	940	921	921	4,200	921
2022-06-10	940	949	925	934	7,000	934
2022-06-09	955	955	939	943	5,300	943
2022-06-08	938	959	925	948	2,900	948
2022-06-07	949	952	931	931	2,300	931
2022-06-06	935	955	935	942	2,800	942
2022-06-03	959	959	935	948	2,200	948
2022-06-02	968	968	947	964	5,700	964
2022-06-01	974	985	959	978	10,700	978
2022-05-31	921	969	921	969	8,600	969
2022-05-30	909	927	897	927	14,600	927
2022-05-27	908	908	896	896	700	896
2022-05-26	929	930	911	911	5,900	911
2022-05-25	897	910	867	906	6,000	906
2022-05-24	930	930	887	912	10,800	912
2022-05-23	891	941	891	941	11,700	941
2022-05-20	903	913	892	906	4,900	906
2022-05-19	877	915	877	903	5,500	903
2022-05-18	898	904	892	895	4,800	895
2022-05-17	897	897	887	890	1,400	890
2022-05-16	922	922	880	888	4,200	888
2022-05-13	871	923	871	909	3,500	909
2022-05-12	865	881	862	863	4,300	863
2022-05-11	861	883	850	867	8,000	867
2022-05-10	869	878	855	855	8,100	855
2022-05-09	938	942	885	885	10,500	885
2022-05-06	902	963	892	950	9,200	950
2022-05-02	925	925	897	911	3,600	911
2022-04-28	911	936	881	932	13,900	932
2022-04-27	866	900	848	900	22,500	900
2022-04-26	906	907	856	868	4,800	868
2022-04-25	897	897	875	879	5,600	879
2022-04-22	921	932	864	897	10,800	897
2022-04-21	962	962	920	926	13,100	926
2022-04-20	920	989	920	975	17,100	975
2022-04-19	940	947	940	944	900	944
2022-04-18	927	930	881	930	13,500	930
2022-04-15	933	960	933	941	5,500	941
2022-04-14	969	969	942	963	3,900	963
2022-04-13	896	970	888	970	33,700	970
2022-04-12	850	889	850	888	4,700	888
2022-04-11	900	900	863	864	12,100	864
2022-04-08	871	900	871	900	13,200	900
2022-04-07	880	895	850	871	10,500	871
2022-04-06	872	896	872	896	10,300	896
2022-04-05	877	877	870	872	3,200	872
2022-04-04	877	877	862	874	4,700	874
2022-04-01	880	880	863	866	11,500	866
2022-03-31	876	876	861	861	4,500	861
2022-03-30	878	899	860	873	11,500	873
2022-03-29	863	880	863	878	6,000	878
2022-03-28	918	918	853	863	7,100	863
2022-03-25	898	898	879	891	10,400	891
2022-03-24	867	883	867	883	4,800	883
2022-03-23	864	882	864	872	9,200	872
2022-03-22	878	890	865	879	16,700	879
2022-03-18	832	878	832	878	18,900	878
2022-03-17	827	837	820	837	8,800	837
2022-03-16	829	829	823	827	4,300	827
2022-03-15	816	830	814	829	4,300	829
2022-03-14	814	830	804	810	5,400	810
2022-03-11	819	830	815	826	4,800	826
2022-03-10	787	819	787	819	10,000	819
2022-03-09	794	812	774	778	7,800	778
2022-03-08	800	825	784	787	13,300	787
2022-03-07	860	860	811	825	18,400	825
2022-03-04	868	868	846	858	4,300	858
2022-03-03	880	880	848	868	8,700	868
2022-03-02	866	891	863	873	10,400	873
2022-03-01	877	908	862	877	10,400	877
2022-02-28	887	891	867	883	9,900	883
2022-02-25	821	851	826	861	13,000	861
2022-02-24	821	851	816	851	9,700	851
2022-02-22	855	855	840	840	6,000	840
2022-02-21	863	879	855	855	8,000	855
2022-02-18	848	856	848	850	1,500	850
2022-02-17	871	879	853	853	4,300	853
2022-02-16	875	892	867	875	7,800	875
2022-02-15	870	877	845	845	10,100	845
2022-02-14	865	896	861	863	10,700	863
2022-02-10	884	899	884	895	3,300	895
2022-02-09	865	899	865	880	4,800	880
2022-02-08	891	900	874	880	7,400	880
2022-02-07	923	944	897	897	8,900	897
2022-02-04	890	908	859	908	14,400	908
2022-02-03	865	878	853	860	1,300	860
2022-02-02	840	893	836	879	18,900	879
2022-02-01	846	864	826	826	7,900	826
2022-01-31	812	849	812	824	9,300	824
2022-01-28	817	836	811	826	6,100	826
2022-01-27	857	857	819	827	16,100	827
2022-01-26	875	875	858	861	4,800	861
2022-01-25	879	879	827	860	23,500	860
2022-01-24	878	885	849	862	11,800	862
2022-01-21	883	900	874	893	6,100	893
2022-01-20	905	921	855	898	27,300	898
2022-01-19	925	931	906	906	18,400	906
2022-01-18	965	972	941	946	14,400	946
2022-01-17	966	981	962	964	18,800	964
2022-01-14	993	995	981	985	12,000	985
2022-01-13	971	989	968	984	15,000	984
2022-01-12	968	990	966	974	19,500	974
2022-01-11	964	979	963	972	9,400	972
2022-01-07	996	1,025	962	964	39,600	964
2022-01-06	962	1,089	962	994	78,200	994
2022-01-05	997	997	962	969	24,100	969
2022-01-04	1,000	1,009	981	982	25,100	982

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30