8119 (株)三栄コーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 279 | 280 | 277 | 280 | 6,000 | 1,400 |
| 1996-12-27 | 280 | 280 | 275 | 279 | 10,000 | 1,395 |
| 1996-12-26 | 290 | 290 | 280 | 280 | 16,000 | 1,400 |
| 1996-12-25 | 285 | 285 | 280 | 280 | 7,000 | 1,400 |
| 1996-12-24 | 300 | 301 | 285 | 285 | 13,000 | 1,425 |
| 1996-12-20 | 301 | 301 | 296 | 300 | 3,000 | 1,500 |
| 1996-12-19 | 329 | 329 | 301 | 301 | 9,000 | 1,505 |
| 1996-12-18 | 300 | 324 | 300 | 324 | 25,000 | 1,620 |
| 1996-12-17 | 301 | 301 | 295 | 295 | 10,000 | 1,475 |
| 1996-12-16 | 310 | 310 | 301 | 301 | 9,000 | 1,505 |
| 1996-12-13 | 320 | 320 | 301 | 301 | 4,000 | 1,505 |
| 1996-12-11 | 321 | 325 | 320 | 320 | 6,000 | 1,600 |
| 1996-12-10 | 318 | 320 | 318 | 320 | 7,000 | 1,600 |
| 1996-12-09 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1996-12-06 | 310 | 320 | 310 | 315 | 7,000 | 1,575 |
| 1996-12-05 | 299 | 305 | 299 | 305 | 10,000 | 1,525 |
| 1996-12-04 | 300 | 300 | 298 | 298 | 4,000 | 1,490 |
| 1996-12-03 | 300 | 300 | 300 | 300 | 15,000 | 1,500 |
| 1996-12-02 | 318 | 318 | 300 | 300 | 9,000 | 1,500 |
| 1996-11-29 | 319 | 319 | 318 | 318 | 10,000 | 1,590 |
| 1996-11-28 | 330 | 330 | 318 | 318 | 7,000 | 1,590 |
| 1996-11-27 | 333 | 333 | 332 | 332 | 3,000 | 1,660 |
| 1996-11-26 | 345 | 345 | 342 | 342 | 6,000 | 1,710 |
| 1996-11-22 | 332 | 332 | 331 | 331 | 6,000 | 1,655 |
| 1996-11-21 | 340 | 341 | 334 | 334 | 11,000 | 1,670 |
| 1996-11-20 | 342 | 342 | 333 | 340 | 7,000 | 1,700 |
| 1996-11-19 | 348 | 348 | 340 | 340 | 9,000 | 1,700 |
| 1996-11-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1996-11-15 | 360 | 360 | 350 | 350 | 11,000 | 1,750 |
| 1996-11-14 | 360 | 360 | 350 | 360 | 5,000 | 1,800 |
| 1996-11-13 | 355 | 360 | 355 | 360 | 12,000 | 1,800 |
| 1996-11-12 | 360 | 360 | 355 | 355 | 12,000 | 1,775 |
| 1996-11-11 | 360 | 380 | 360 | 360 | 6,000 | 1,800 |
| 1996-11-08 | 351 | 351 | 348 | 348 | 7,000 | 1,740 |
| 1996-11-07 | 351 | 351 | 350 | 351 | 3,000 | 1,755 |
| 1996-11-06 | 351 | 351 | 350 | 350 | 9,000 | 1,750 |
| 1996-11-05 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1996-11-01 | 358 | 358 | 350 | 350 | 11,000 | 1,750 |
| 1996-10-31 | 357 | 357 | 355 | 356 | 7,000 | 1,780 |
| 1996-10-30 | 357 | 360 | 357 | 357 | 4,000 | 1,785 |
| 1996-10-29 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1996-10-28 | 360 | 360 | 352 | 352 | 10,000 | 1,760 |
| 1996-10-25 | 364 | 365 | 353 | 353 | 14,000 | 1,765 |
| 1996-10-24 | 360 | 365 | 350 | 365 | 6,000 | 1,825 |
| 1996-10-21 | 361 | 361 | 360 | 360 | 5,000 | 1,800 |
| 1996-10-18 | 361 | 365 | 361 | 363 | 7,000 | 1,815 |
| 1996-10-17 | 359 | 360 | 359 | 360 | 7,000 | 1,800 |
| 1996-10-16 | 360 | 365 | 360 | 360 | 10,000 | 1,800 |
| 1996-10-14 | 350 | 360 | 350 | 360 | 5,000 | 1,800 |
| 1996-10-11 | 380 | 380 | 356 | 360 | 12,000 | 1,800 |
| 1996-10-09 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 1996-10-08 | 345 | 360 | 345 | 360 | 8,000 | 1,800 |
| 1996-10-07 | 360 | 360 | 342 | 342 | 26,000 | 1,710 |
| 1996-10-04 | 364 | 364 | 357 | 358 | 13,000 | 1,790 |
| 1996-10-03 | 365 | 365 | 364 | 364 | 7,000 | 1,820 |
| 1996-10-02 | 372 | 372 | 365 | 365 | 11,000 | 1,825 |
| 1996-10-01 | 380 | 380 | 372 | 372 | 9,000 | 1,860 |
| 1996-09-30 | 380 | 380 | 370 | 380 | 11,000 | 1,900 |
| 1996-09-27 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 1996-09-26 | 381 | 385 | 378 | 378 | 7,000 | 1,890 |
| 1996-09-25 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1996-09-24 | 385 | 385 | 381 | 381 | 16,000 | 1,905 |
| 1996-09-20 | 395 | 396 | 391 | 391 | 3,000 | 1,955 |
| 1996-09-19 | 399 | 399 | 396 | 396 | 5,000 | 1,980 |
| 1996-09-18 | 399 | 400 | 391 | 391 | 10,000 | 1,955 |
| 1996-09-17 | 390 | 390 | 378 | 390 | 19,000 | 1,950 |
| 1996-09-13 | 390 | 390 | 385 | 386 | 14,000 | 1,930 |
| 1996-09-12 | 400 | 400 | 390 | 390 | 7,000 | 1,950 |
| 1996-09-11 | 395 | 400 | 391 | 400 | 4,000 | 2,000 |
| 1996-09-10 | 395 | 396 | 395 | 395 | 14,000 | 1,975 |
| 1996-09-09 | 390 | 390 | 389 | 390 | 8,000 | 1,950 |
| 1996-09-06 | 388 | 388 | 387 | 388 | 5,000 | 1,940 |
| 1996-09-05 | 390 | 390 | 387 | 387 | 6,000 | 1,935 |
| 1996-09-04 | 387 | 387 | 386 | 387 | 4,000 | 1,935 |
| 1996-09-03 | 390 | 390 | 386 | 386 | 4,000 | 1,930 |
| 1996-09-02 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1996-08-30 | 391 | 400 | 385 | 385 | 10,000 | 1,925 |
| 1996-08-29 | 396 | 400 | 395 | 400 | 13,000 | 2,000 |
| 1996-08-28 | 400 | 400 | 396 | 396 | 2,000 | 1,980 |
| 1996-08-27 | 421 | 421 | 410 | 410 | 6,000 | 2,050 |
| 1996-08-26 | 430 | 430 | 420 | 421 | 6,000 | 2,105 |
| 1996-08-23 | 426 | 426 | 420 | 420 | 9,000 | 2,100 |
| 1996-08-21 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1996-08-20 | 417 | 420 | 417 | 420 | 2,000 | 2,100 |
| 1996-08-19 | 420 | 425 | 416 | 416 | 3,000 | 2,080 |
| 1996-08-16 | 416 | 430 | 416 | 416 | 4,000 | 2,080 |
| 1996-08-15 | 401 | 414 | 401 | 414 | 5,000 | 2,070 |
| 1996-08-14 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-08-13 | 395 | 395 | 390 | 390 | 7,000 | 1,950 |
| 1996-08-12 | 395 | 396 | 395 | 395 | 10,000 | 1,975 |
| 1996-08-09 | 401 | 401 | 381 | 381 | 19,000 | 1,905 |
| 1996-08-08 | 400 | 401 | 400 | 401 | 4,000 | 2,005 |
| 1996-08-07 | 406 | 408 | 400 | 400 | 16,000 | 2,000 |
| 1996-08-06 | 415 | 415 | 405 | 405 | 12,000 | 2,025 |
| 1996-08-05 | 415 | 415 | 415 | 415 | 5,000 | 2,075 |
| 1996-08-02 | 406 | 420 | 406 | 415 | 4,000 | 2,075 |
| 1996-08-01 | 414 | 414 | 400 | 400 | 20,000 | 2,000 |
| 1996-07-31 | 430 | 430 | 414 | 414 | 17,000 | 2,070 |
| 1996-07-30 | 440 | 440 | 415 | 415 | 19,000 | 2,075 |
| 1996-07-29 | 435 | 446 | 435 | 446 | 8,000 | 2,230 |
| 1996-07-26 | 431 | 435 | 431 | 433 | 11,000 | 2,165 |
| 1996-07-25 | 435 | 435 | 421 | 422 | 15,000 | 2,110 |
| 1996-07-24 | 445 | 445 | 435 | 435 | 11,000 | 2,175 |
| 1996-07-23 | 450 | 450 | 435 | 435 | 6,000 | 2,175 |
| 1996-07-22 | 450 | 450 | 449 | 450 | 11,000 | 2,250 |
| 1996-07-19 | 462 | 462 | 445 | 447 | 31,000 | 2,235 |
| 1996-07-18 | 475 | 475 | 462 | 462 | 10,000 | 2,310 |
| 1996-07-17 | 468 | 468 | 461 | 461 | 8,000 | 2,305 |
| 1996-07-16 | 470 | 470 | 468 | 468 | 7,000 | 2,340 |
| 1996-07-15 | 471 | 471 | 470 | 470 | 6,000 | 2,350 |
| 1996-07-12 | 470 | 471 | 470 | 470 | 11,000 | 2,350 |
| 1996-07-11 | 478 | 478 | 470 | 470 | 14,000 | 2,350 |
| 1996-07-10 | 480 | 490 | 475 | 476 | 15,000 | 2,380 |
| 1996-07-09 | 495 | 495 | 455 | 465 | 20,000 | 2,325 |
| 1996-07-08 | 500 | 500 | 499 | 499 | 17,000 | 2,495 |
| 1996-07-05 | 514 | 514 | 495 | 510 | 14,000 | 2,550 |
| 1996-07-04 | 505 | 525 | 500 | 515 | 34,000 | 2,575 |
| 1996-07-03 | 476 | 510 | 476 | 505 | 39,000 | 2,525 |
| 1996-07-02 | 484 | 484 | 471 | 476 | 20,000 | 2,380 |
| 1996-07-01 | 481 | 485 | 481 | 485 | 5,000 | 2,425 |
| 1996-06-28 | 485 | 485 | 480 | 480 | 17,000 | 2,400 |
| 1996-06-27 | 500 | 500 | 482 | 485 | 10,000 | 2,425 |
| 1996-06-26 | 490 | 500 | 485 | 500 | 9,000 | 2,500 |
| 1996-06-25 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1996-06-24 | 509 | 510 | 500 | 500 | 8,000 | 2,500 |
| 1996-06-21 | 490 | 510 | 490 | 510 | 14,000 | 2,550 |
| 1996-06-20 | 490 | 495 | 489 | 495 | 16,000 | 2,475 |
| 1996-06-19 | 491 | 491 | 490 | 491 | 4,000 | 2,455 |
| 1996-06-18 | 500 | 500 | 491 | 491 | 7,000 | 2,455 |
| 1996-06-17 | 497 | 497 | 490 | 490 | 10,000 | 2,450 |
| 1996-06-14 | 495 | 500 | 495 | 496 | 25,000 | 2,480 |
| 1996-06-13 | 506 | 510 | 495 | 495 | 18,000 | 2,475 |
| 1996-06-12 | 492 | 500 | 485 | 500 | 22,000 | 2,500 |
| 1996-06-11 | 500 | 520 | 492 | 492 | 13,000 | 2,460 |
| 1996-06-10 | 530 | 530 | 500 | 500 | 17,000 | 2,500 |
| 1996-06-07 | 501 | 502 | 500 | 500 | 15,000 | 2,500 |
| 1996-06-06 | 507 | 510 | 502 | 502 | 17,000 | 2,510 |
| 1996-06-05 | 517 | 517 | 505 | 505 | 15,000 | 2,525 |
| 1996-06-04 | 501 | 510 | 501 | 507 | 12,000 | 2,535 |
| 1996-06-03 | 540 | 545 | 510 | 510 | 21,000 | 2,550 |
| 1996-05-31 | 538 | 549 | 520 | 545 | 32,000 | 2,725 |
| 1996-05-30 | 540 | 550 | 513 | 540 | 29,000 | 2,700 |
| 1996-05-29 | 501 | 541 | 501 | 539 | 32,000 | 2,695 |
| 1996-05-28 | 532 | 532 | 490 | 496 | 42,000 | 2,480 |
| 1996-05-27 | 539 | 540 | 527 | 530 | 13,000 | 2,650 |
| 1996-05-24 | 541 | 550 | 520 | 549 | 39,000 | 2,745 |
| 1996-05-23 | 565 | 565 | 532 | 532 | 48,000 | 2,660 |
| 1996-05-22 | 551 | 570 | 550 | 562 | 86,000 | 2,810 |
| 1996-05-21 | 530 | 540 | 520 | 540 | 44,000 | 2,700 |
| 1996-05-20 | 523 | 540 | 523 | 530 | 11,000 | 2,650 |
| 1996-05-17 | 540 | 550 | 520 | 520 | 33,000 | 2,600 |
| 1996-05-16 | 570 | 571 | 540 | 540 | 53,000 | 2,700 |
| 1996-05-15 | 535 | 572 | 535 | 560 | 168,000 | 2,800 |
| 1996-05-14 | 530 | 533 | 520 | 523 | 34,000 | 2,615 |
| 1996-05-13 | 525 | 554 | 511 | 520 | 49,000 | 2,600 |
| 1996-05-10 | 500 | 515 | 500 | 510 | 39,000 | 2,550 |
| 1996-05-09 | 491 | 500 | 491 | 493 | 16,000 | 2,465 |
| 1996-05-08 | 509 | 509 | 481 | 486 | 37,000 | 2,430 |
| 1996-05-07 | 510 | 515 | 501 | 510 | 43,000 | 2,550 |
| 1996-05-02 | 530 | 530 | 501 | 520 | 96,000 | 2,600 |
| 1996-05-01 | 590 | 590 | 545 | 550 | 202,000 | 2,750 |
| 1996-04-30 | 510 | 597 | 501 | 594 | 452,000 | 2,970 |
| 1996-04-26 | 471 | 500 | 471 | 500 | 85,000 | 2,500 |
| 1996-04-25 | 460 | 465 | 459 | 465 | 15,000 | 2,325 |
| 1996-04-24 | 475 | 479 | 458 | 458 | 21,000 | 2,290 |
| 1996-04-23 | 470 | 480 | 470 | 470 | 66,000 | 2,350 |
| 1996-04-22 | 447 | 468 | 445 | 468 | 28,000 | 2,340 |
| 1996-04-19 | 446 | 450 | 444 | 444 | 6,000 | 2,220 |
| 1996-04-18 | 455 | 457 | 446 | 446 | 24,000 | 2,230 |
| 1996-04-17 | 465 | 470 | 451 | 451 | 24,000 | 2,255 |
| 1996-04-16 | 470 | 475 | 460 | 460 | 53,000 | 2,300 |
| 1996-04-15 | 450 | 465 | 450 | 465 | 57,000 | 2,325 |
| 1996-04-12 | 440 | 445 | 439 | 443 | 27,000 | 2,215 |
| 1996-04-11 | 435 | 440 | 435 | 437 | 24,000 | 2,185 |
| 1996-04-10 | 450 | 450 | 441 | 441 | 31,000 | 2,205 |
| 1996-04-09 | 435 | 449 | 429 | 449 | 18,000 | 2,245 |
| 1996-04-08 | 430 | 440 | 426 | 427 | 16,000 | 2,135 |
| 1996-04-05 | 430 | 430 | 421 | 430 | 14,000 | 2,150 |
| 1996-04-04 | 442 | 442 | 430 | 430 | 17,000 | 2,150 |
| 1996-04-03 | 450 | 450 | 439 | 439 | 9,000 | 2,195 |
| 1996-04-02 | 452 | 455 | 440 | 450 | 25,000 | 2,250 |
| 1996-04-01 | 455 | 465 | 451 | 455 | 48,000 | 2,275 |
| 1996-03-29 | 430 | 445 | 430 | 440 | 22,000 | 2,200 |
| 1996-03-28 | 410 | 425 | 406 | 425 | 27,000 | 2,125 |
| 1996-03-27 | 405 | 410 | 400 | 406 | 25,000 | 2,030 |
| 1996-03-26 | 411 | 411 | 405 | 410 | 10,000 | 2,050 |
| 1996-03-25 | 426 | 426 | 411 | 411 | 11,000 | 2,055 |
| 1996-03-22 | 431 | 431 | 421 | 421 | 7,000 | 2,105 |
| 1996-03-21 | 430 | 431 | 429 | 431 | 9,000 | 2,155 |
| 1996-03-19 | 439 | 439 | 430 | 430 | 14,000 | 2,150 |
| 1996-03-18 | 460 | 460 | 440 | 440 | 15,000 | 2,200 |
| 1996-03-15 | 470 | 480 | 436 | 450 | 106,000 | 2,250 |
| 1996-03-14 | 442 | 470 | 430 | 465 | 142,000 | 2,325 |
| 1996-03-13 | 446 | 480 | 430 | 440 | 125,000 | 2,200 |
| 1996-03-12 | 411 | 440 | 411 | 440 | 40,000 | 2,200 |
| 1996-03-11 | 400 | 409 | 400 | 409 | 11,000 | 2,045 |
| 1996-03-08 | 391 | 400 | 391 | 394 | 7,000 | 1,970 |
| 1996-03-07 | 390 | 391 | 390 | 390 | 7,000 | 1,950 |
| 1996-03-06 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1996-03-05 | 400 | 400 | 392 | 392 | 4,000 | 1,960 |
| 1996-03-04 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1996-03-01 | 405 | 410 | 392 | 410 | 19,000 | 2,050 |
| 1996-02-29 | 400 | 400 | 392 | 392 | 14,000 | 1,960 |
| 1996-02-28 | 386 | 390 | 386 | 390 | 4,000 | 1,950 |
| 1996-02-27 | 385 | 386 | 385 | 385 | 6,000 | 1,925 |
| 1996-02-26 | 410 | 410 | 380 | 380 | 25,000 | 1,900 |
| 1996-02-23 | 416 | 416 | 401 | 401 | 6,000 | 2,005 |
| 1996-02-22 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1996-02-21 | 411 | 411 | 410 | 410 | 3,000 | 2,050 |
| 1996-02-20 | 409 | 409 | 405 | 405 | 3,000 | 2,025 |
| 1996-02-16 | 425 | 425 | 416 | 416 | 3,000 | 2,080 |
| 1996-02-15 | 431 | 431 | 430 | 430 | 9,000 | 2,150 |
| 1996-02-14 | 436 | 445 | 431 | 431 | 24,000 | 2,155 |
| 1996-02-13 | 420 | 431 | 416 | 430 | 43,000 | 2,150 |
| 1996-02-09 | 420 | 420 | 418 | 418 | 6,000 | 2,090 |
| 1996-02-08 | 419 | 425 | 416 | 416 | 29,000 | 2,080 |
| 1996-02-07 | 417 | 420 | 416 | 418 | 17,000 | 2,090 |
| 1996-02-06 | 419 | 420 | 416 | 416 | 17,000 | 2,080 |
| 1996-02-05 | 421 | 423 | 415 | 420 | 15,000 | 2,100 |
| 1996-02-02 | 429 | 429 | 421 | 421 | 11,000 | 2,105 |
| 1996-02-01 | 430 | 432 | 422 | 430 | 13,000 | 2,150 |
| 1996-01-31 | 426 | 430 | 424 | 430 | 8,000 | 2,150 |
| 1996-01-30 | 438 | 438 | 421 | 421 | 12,000 | 2,105 |
| 1996-01-29 | 439 | 439 | 438 | 438 | 7,000 | 2,190 |
| 1996-01-26 | 450 | 450 | 438 | 438 | 18,000 | 2,190 |
| 1996-01-25 | 455 | 465 | 450 | 455 | 20,000 | 2,275 |
| 1996-01-24 | 485 | 485 | 460 | 460 | 38,000 | 2,300 |
| 1996-01-23 | 471 | 490 | 470 | 476 | 85,000 | 2,380 |
| 1996-01-22 | 451 | 472 | 450 | 460 | 44,000 | 2,300 |
| 1996-01-19 | 470 | 475 | 435 | 440 | 87,000 | 2,200 |
| 1996-01-18 | 415 | 459 | 415 | 459 | 130,000 | 2,295 |
| 1996-01-17 | 405 | 410 | 405 | 410 | 15,000 | 2,050 |
| 1996-01-16 | 400 | 405 | 400 | 400 | 10,000 | 2,000 |
| 1996-01-12 | 400 | 400 | 395 | 395 | 8,000 | 1,975 |
| 1996-01-11 | 409 | 409 | 395 | 395 | 4,000 | 1,975 |
| 1996-01-10 | 409 | 410 | 396 | 410 | 21,000 | 2,050 |
| 1996-01-09 | 405 | 405 | 395 | 395 | 13,000 | 1,975 |
| 1996-01-08 | 409 | 415 | 405 | 405 | 18,000 | 2,025 |
| 1996-01-05 | 410 | 410 | 406 | 406 | 15,000 | 2,030 |
| 1996-01-04 | 412 | 412 | 412 | 412 | 4,000 | 2,060 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
