8119 (株)三栄コーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 770 | 799 | 770 | 799 | 2,000 | 3,995 |
| 1999-12-29 | 740 | 760 | 740 | 755 | 14,000 | 3,775 |
| 1999-12-28 | 800 | 800 | 740 | 740 | 20,000 | 3,700 |
| 1999-12-27 | 820 | 830 | 800 | 800 | 13,000 | 4,000 |
| 1999-12-24 | 830 | 830 | 799 | 800 | 21,000 | 4,000 |
| 1999-12-22 | 860 | 860 | 840 | 840 | 13,000 | 4,200 |
| 1999-12-21 | 920 | 920 | 850 | 860 | 21,000 | 4,300 |
| 1999-12-20 | 950 | 950 | 930 | 938 | 18,000 | 4,690 |
| 1999-12-17 | 949 | 969 | 930 | 950 | 44,000 | 4,750 |
| 1999-12-16 | 940 | 970 | 940 | 950 | 37,000 | 4,750 |
| 1999-12-15 | 900 | 940 | 900 | 940 | 20,000 | 4,700 |
| 1999-12-14 | 901 | 910 | 890 | 900 | 32,000 | 4,500 |
| 1999-12-13 | 889 | 900 | 889 | 900 | 33,000 | 4,500 |
| 1999-12-10 | 831 | 890 | 830 | 890 | 19,000 | 4,450 |
| 1999-12-09 | 880 | 880 | 810 | 830 | 29,000 | 4,150 |
| 1999-12-08 | 900 | 900 | 880 | 885 | 21,000 | 4,425 |
| 1999-12-07 | 949 | 960 | 900 | 910 | 26,000 | 4,550 |
| 1999-12-06 | 979 | 979 | 942 | 950 | 14,000 | 4,750 |
| 1999-12-03 | 910 | 960 | 910 | 950 | 15,000 | 4,750 |
| 1999-12-02 | 950 | 950 | 910 | 911 | 13,000 | 4,555 |
| 1999-12-01 | 960 | 965 | 960 | 960 | 19,000 | 4,800 |
| 1999-11-30 | 960 | 980 | 960 | 970 | 22,000 | 4,850 |
| 1999-11-29 | 970 | 970 | 960 | 960 | 9,000 | 4,800 |
| 1999-11-26 | 1,050 | 1,050 | 970 | 975 | 12,000 | 4,875 |
| 1999-11-25 | 1,050 | 1,060 | 1,030 | 1,050 | 45,000 | 5,250 |
| 1999-11-24 | 1,030 | 1,060 | 960 | 1,050 | 42,000 | 5,250 |
| 1999-11-22 | 1,100 | 1,110 | 1,030 | 1,030 | 59,000 | 5,150 |
| 1999-11-19 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 5,150 |
| 1999-11-18 | 900 | 930 | 900 | 930 | 14,000 | 4,650 |
| 1999-11-17 | 920 | 920 | 890 | 899 | 22,000 | 4,495 |
| 1999-11-16 | 921 | 930 | 830 | 890 | 28,000 | 4,450 |
| 1999-11-15 | 1,000 | 1,000 | 921 | 921 | 23,000 | 4,605 |
| 1999-11-12 | 1,050 | 1,050 | 1,000 | 1,010 | 23,000 | 5,050 |
| 1999-11-11 | 1,010 | 1,050 | 1,000 | 1,000 | 61,000 | 5,000 |
| 1999-11-10 | 1,020 | 1,090 | 980 | 1,090 | 52,000 | 5,450 |
| 1999-11-09 | 1,020 | 1,050 | 1,000 | 1,010 | 29,000 | 5,050 |
| 1999-11-08 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 | 5,000 |
| 1999-11-05 | 1,050 | 1,050 | 1,000 | 1,020 | 47,000 | 5,100 |
| 1999-11-04 | 1,090 | 1,090 | 1,040 | 1,080 | 31,000 | 5,400 |
| 1999-11-02 | 1,040 | 1,080 | 1,000 | 1,030 | 56,000 | 5,150 |
| 1999-11-01 | 1,130 | 1,130 | 1,060 | 1,060 | 37,000 | 5,300 |
| 1999-10-29 | 1,230 | 1,230 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1999-10-28 | 1,200 | 1,200 | 1,160 | 1,190 | 11,000 | 5,950 |
| 1999-10-27 | 1,250 | 1,250 | 1,160 | 1,220 | 64,000 | 6,100 |
| 1999-10-26 | 1,270 | 1,330 | 1,220 | 1,310 | 173,000 | 6,550 |
| 1999-10-25 | 1,190 | 1,300 | 1,180 | 1,290 | 245,000 | 6,450 |
| 1999-10-22 | 1,160 | 1,160 | 1,100 | 1,150 | 53,000 | 5,750 |
| 1999-10-21 | 1,150 | 1,220 | 1,120 | 1,160 | 115,000 | 5,800 |
| 1999-10-20 | 951 | 1,050 | 951 | 1,050 | 26,000 | 5,250 |
| 1999-10-19 | 950 | 950 | 900 | 950 | 24,000 | 4,750 |
| 1999-10-18 | 1,000 | 1,000 | 920 | 950 | 16,000 | 4,750 |
| 1999-10-15 | 1,040 | 1,050 | 1,020 | 1,050 | 23,000 | 5,250 |
| 1999-10-14 | 1,020 | 1,050 | 1,020 | 1,040 | 32,000 | 5,200 |
| 1999-10-13 | 1,050 | 1,050 | 1,010 | 1,030 | 29,000 | 5,150 |
| 1999-10-12 | 1,100 | 1,120 | 1,060 | 1,080 | 20,000 | 5,400 |
| 1999-10-08 | 1,080 | 1,100 | 1,060 | 1,100 | 31,000 | 5,500 |
| 1999-10-07 | 1,110 | 1,120 | 1,060 | 1,080 | 45,000 | 5,400 |
| 1999-10-06 | 1,100 | 1,120 | 1,080 | 1,110 | 13,000 | 5,550 |
| 1999-10-05 | 1,140 | 1,150 | 1,100 | 1,100 | 28,000 | 5,500 |
| 1999-10-04 | 1,110 | 1,150 | 1,100 | 1,150 | 20,000 | 5,750 |
| 1999-10-01 | 1,170 | 1,180 | 1,090 | 1,110 | 34,000 | 5,550 |
| 1999-09-30 | 1,100 | 1,200 | 1,100 | 1,200 | 25,000 | 6,000 |
| 1999-09-29 | 1,160 | 1,160 | 1,070 | 1,120 | 23,000 | 5,600 |
| 1999-09-28 | 1,110 | 1,240 | 1,100 | 1,160 | 33,000 | 5,800 |
| 1999-09-27 | 1,110 | 1,130 | 1,110 | 1,120 | 25,000 | 5,600 |
| 1999-09-24 | 1,050 | 1,060 | 1,000 | 1,030 | 61,000 | 5,150 |
| 1999-09-22 | 1,130 | 1,130 | 1,050 | 1,120 | 45,000 | 5,600 |
| 1999-09-21 | 1,180 | 1,200 | 1,160 | 1,160 | 35,000 | 5,800 |
| 1999-09-20 | 1,250 | 1,270 | 1,200 | 1,200 | 34,000 | 6,000 |
| 1999-09-17 | 1,250 | 1,280 | 1,220 | 1,230 | 21,000 | 6,150 |
| 1999-09-16 | 1,340 | 1,340 | 1,200 | 1,240 | 22,000 | 6,200 |
| 1999-09-14 | 1,350 | 1,350 | 1,320 | 1,340 | 27,000 | 6,700 |
| 1999-09-13 | 1,320 | 1,360 | 1,320 | 1,350 | 49,000 | 6,750 |
| 1999-09-10 | 1,380 | 1,380 | 1,280 | 1,300 | 67,000 | 6,500 |
| 1999-09-09 | 1,400 | 1,400 | 1,320 | 1,360 | 55,000 | 6,800 |
| 1999-09-08 | 1,400 | 1,400 | 1,350 | 1,400 | 35,000 | 7,000 |
| 1999-09-07 | 1,450 | 1,450 | 1,360 | 1,390 | 83,000 | 6,950 |
| 1999-09-06 | 1,550 | 1,580 | 1,380 | 1,380 | 191,000 | 6,900 |
| 1999-09-03 | 1,350 | 1,510 | 1,340 | 1,510 | 413,000 | 7,550 |
| 1999-09-02 | 1,360 | 1,360 | 1,280 | 1,310 | 56,000 | 6,550 |
| 1999-09-01 | 1,320 | 1,360 | 1,280 | 1,360 | 64,000 | 6,800 |
| 1999-08-31 | 1,310 | 1,350 | 1,300 | 1,340 | 52,000 | 6,700 |
| 1999-08-30 | 1,390 | 1,390 | 1,300 | 1,340 | 40,000 | 6,700 |
| 1999-08-27 | 1,400 | 1,400 | 1,370 | 1,380 | 127,000 | 6,900 |
| 1999-08-26 | 1,350 | 1,420 | 1,350 | 1,380 | 257,000 | 6,900 |
| 1999-08-25 | 1,250 | 1,320 | 1,250 | 1,320 | 88,000 | 6,600 |
| 1999-08-24 | 1,250 | 1,250 | 1,190 | 1,250 | 114,000 | 6,250 |
| 1999-08-23 | 1,290 | 1,290 | 1,220 | 1,250 | 41,000 | 6,250 |
| 1999-08-20 | 1,300 | 1,320 | 1,260 | 1,290 | 41,000 | 6,450 |
| 1999-08-19 | 1,310 | 1,320 | 1,280 | 1,300 | 40,000 | 6,500 |
| 1999-08-18 | 1,370 | 1,370 | 1,300 | 1,350 | 23,000 | 6,750 |
| 1999-08-17 | 1,410 | 1,410 | 1,340 | 1,370 | 58,000 | 6,850 |
| 1999-08-16 | 1,410 | 1,430 | 1,380 | 1,400 | 125,000 | 7,000 |
| 1999-08-13 | 1,360 | 1,400 | 1,300 | 1,400 | 162,000 | 7,000 |
| 1999-08-12 | 1,280 | 1,450 | 1,270 | 1,360 | 459,000 | 6,800 |
| 1999-08-11 | 1,080 | 1,260 | 1,030 | 1,260 | 110,000 | 6,300 |
| 1999-08-10 | 1,080 | 1,090 | 1,060 | 1,060 | 26,000 | 5,300 |
| 1999-08-09 | 1,130 | 1,130 | 1,060 | 1,080 | 24,000 | 5,400 |
| 1999-08-06 | 1,150 | 1,150 | 1,050 | 1,130 | 36,000 | 5,650 |
| 1999-08-05 | 1,200 | 1,200 | 1,150 | 1,150 | 20,000 | 5,750 |
| 1999-08-04 | 1,200 | 1,240 | 1,130 | 1,200 | 49,000 | 6,000 |
| 1999-08-03 | 1,210 | 1,210 | 1,150 | 1,200 | 37,000 | 6,000 |
| 1999-08-02 | 1,230 | 1,240 | 1,190 | 1,230 | 38,000 | 6,150 |
| 1999-07-30 | 1,200 | 1,250 | 1,170 | 1,250 | 39,000 | 6,250 |
| 1999-07-29 | 1,230 | 1,280 | 1,200 | 1,260 | 63,000 | 6,300 |
| 1999-07-28 | 1,210 | 1,220 | 1,160 | 1,220 | 30,000 | 6,100 |
| 1999-07-27 | 1,220 | 1,280 | 1,170 | 1,220 | 50,000 | 6,100 |
| 1999-07-26 | 1,200 | 1,300 | 1,200 | 1,280 | 119,000 | 6,400 |
| 1999-07-23 | 1,150 | 1,170 | 1,050 | 1,170 | 95,000 | 5,850 |
| 1999-07-22 | 1,200 | 1,200 | 1,090 | 1,160 | 85,000 | 5,800 |
| 1999-07-21 | 1,300 | 1,300 | 1,200 | 1,230 | 68,000 | 6,150 |
| 1999-07-19 | 1,320 | 1,340 | 1,250 | 1,300 | 81,000 | 6,500 |
| 1999-07-16 | 1,360 | 1,380 | 1,280 | 1,300 | 124,000 | 6,500 |
| 1999-07-15 | 1,270 | 1,420 | 1,220 | 1,360 | 291,000 | 6,800 |
| 1999-07-14 | 1,310 | 1,310 | 1,260 | 1,280 | 194,000 | 6,400 |
| 1999-07-13 | 1,390 | 1,390 | 1,300 | 1,330 | 155,000 | 6,650 |
| 1999-07-12 | 1,330 | 1,440 | 1,280 | 1,390 | 221,000 | 6,950 |
| 1999-07-09 | 1,500 | 1,500 | 1,280 | 1,360 | 212,000 | 6,800 |
| 1999-07-08 | 1,600 | 1,750 | 1,530 | 1,550 | 493,000 | 7,750 |
| 1999-07-07 | 1,300 | 1,500 | 1,300 | 1,500 | 621,000 | 7,500 |
| 1999-07-06 | 1,300 | 1,330 | 1,260 | 1,300 | 239,000 | 6,500 |
| 1999-07-05 | 1,180 | 1,320 | 1,130 | 1,290 | 438,000 | 6,450 |
| 1999-07-02 | 1,190 | 1,200 | 1,090 | 1,120 | 211,000 | 5,600 |
| 1999-07-01 | 1,090 | 1,190 | 1,040 | 1,190 | 443,000 | 5,950 |
| 1999-06-30 | 970 | 1,070 | 968 | 1,070 | 457,000 | 5,350 |
| 1999-06-29 | 915 | 990 | 900 | 970 | 295,000 | 4,850 |
| 1999-06-28 | 836 | 930 | 835 | 920 | 453,000 | 4,600 |
| 1999-06-25 | 815 | 855 | 795 | 830 | 136,000 | 4,150 |
| 1999-06-24 | 825 | 825 | 802 | 810 | 127,000 | 4,050 |
| 1999-06-23 | 840 | 840 | 814 | 820 | 73,000 | 4,100 |
| 1999-06-22 | 840 | 850 | 800 | 850 | 186,000 | 4,250 |
| 1999-06-21 | 800 | 859 | 800 | 850 | 403,000 | 4,250 |
| 1999-06-18 | 750 | 786 | 745 | 780 | 253,000 | 3,900 |
| 1999-06-17 | 699 | 760 | 699 | 730 | 433,000 | 3,650 |
| 1999-06-16 | 705 | 710 | 670 | 689 | 320,000 | 3,445 |
| 1999-06-15 | 639 | 720 | 610 | 697 | 621,000 | 3,485 |
| 1999-06-14 | 593 | 648 | 593 | 629 | 380,000 | 3,145 |
| 1999-06-11 | 573 | 589 | 570 | 570 | 90,000 | 2,850 |
| 1999-06-10 | 580 | 580 | 565 | 570 | 70,000 | 2,850 |
| 1999-06-09 | 577 | 580 | 565 | 565 | 67,000 | 2,825 |
| 1999-06-08 | 590 | 590 | 570 | 580 | 66,000 | 2,900 |
| 1999-06-07 | 594 | 594 | 560 | 593 | 75,000 | 2,965 |
| 1999-06-04 | 599 | 610 | 580 | 595 | 427,000 | 2,975 |
| 1999-06-03 | 565 | 585 | 550 | 585 | 464,000 | 2,925 |
| 1999-06-02 | 510 | 574 | 501 | 545 | 380,000 | 2,725 |
| 1999-06-01 | 530 | 550 | 510 | 513 | 316,000 | 2,565 |
| 1999-05-31 | 490 | 520 | 490 | 520 | 136,000 | 2,600 |
| 1999-05-28 | 430 | 490 | 430 | 490 | 54,000 | 2,450 |
| 1999-05-27 | 460 | 460 | 436 | 447 | 26,000 | 2,235 |
| 1999-05-26 | 445 | 470 | 437 | 470 | 21,000 | 2,350 |
| 1999-05-25 | 443 | 456 | 443 | 450 | 13,000 | 2,250 |
| 1999-05-24 | 482 | 495 | 470 | 470 | 47,000 | 2,350 |
| 1999-05-21 | 420 | 467 | 411 | 467 | 27,000 | 2,335 |
| 1999-05-20 | 425 | 425 | 415 | 420 | 40,000 | 2,100 |
| 1999-05-19 | 460 | 465 | 445 | 445 | 28,000 | 2,225 |
| 1999-05-18 | 455 | 460 | 451 | 460 | 45,000 | 2,300 |
| 1999-05-17 | 461 | 461 | 455 | 455 | 13,000 | 2,275 |
| 1999-05-14 | 460 | 460 | 452 | 460 | 21,000 | 2,300 |
| 1999-05-13 | 470 | 470 | 456 | 470 | 17,000 | 2,350 |
| 1999-05-12 | 475 | 475 | 454 | 474 | 42,000 | 2,370 |
| 1999-05-11 | 480 | 485 | 451 | 480 | 36,000 | 2,400 |
| 1999-05-10 | 498 | 501 | 485 | 485 | 21,000 | 2,425 |
| 1999-05-07 | 520 | 520 | 495 | 500 | 41,000 | 2,500 |
| 1999-05-06 | 520 | 520 | 490 | 520 | 48,000 | 2,600 |
| 1999-04-30 | 531 | 540 | 495 | 520 | 40,000 | 2,600 |
| 1999-04-28 | 550 | 560 | 530 | 530 | 230,000 | 2,650 |
| 1999-04-27 | 552 | 552 | 520 | 520 | 182,000 | 2,600 |
| 1999-04-26 | 500 | 547 | 500 | 547 | 385,000 | 2,735 |
| 1999-04-23 | 461 | 490 | 461 | 490 | 188,000 | 2,450 |
| 1999-04-22 | 421 | 469 | 421 | 460 | 93,000 | 2,300 |
| 1999-04-21 | 430 | 440 | 401 | 420 | 82,000 | 2,100 |
| 1999-04-20 | 465 | 465 | 410 | 430 | 81,000 | 2,150 |
| 1999-04-19 | 490 | 490 | 445 | 475 | 100,000 | 2,375 |
| 1999-04-16 | 487 | 511 | 487 | 493 | 508,000 | 2,465 |
| 1999-04-15 | 432 | 479 | 430 | 470 | 417,000 | 2,350 |
| 1999-04-14 | 400 | 422 | 380 | 422 | 122,000 | 2,110 |
| 1999-04-13 | 410 | 411 | 391 | 400 | 56,000 | 2,000 |
| 1999-04-12 | 425 | 430 | 390 | 410 | 84,000 | 2,050 |
| 1999-04-09 | 386 | 424 | 386 | 424 | 364,000 | 2,120 |
| 1999-04-08 | 364 | 430 | 347 | 364 | 258,000 | 1,820 |
| 1999-04-07 | 289 | 364 | 289 | 364 | 212,000 | 1,820 |
| 1999-04-06 | 300 | 300 | 265 | 284 | 71,000 | 1,420 |
| 1999-04-05 | 242 | 310 | 241 | 300 | 59,000 | 1,500 |
| 1999-04-02 | 250 | 250 | 240 | 240 | 22,000 | 1,200 |
| 1999-04-01 | 240 | 249 | 236 | 245 | 24,000 | 1,225 |
| 1999-03-31 | 240 | 245 | 235 | 240 | 27,000 | 1,200 |
| 1999-03-30 | 243 | 245 | 230 | 245 | 16,000 | 1,225 |
| 1999-03-29 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 1999-03-26 | 248 | 248 | 240 | 245 | 7,000 | 1,225 |
| 1999-03-25 | 245 | 245 | 240 | 245 | 18,000 | 1,225 |
| 1999-03-24 | 244 | 244 | 240 | 240 | 3,000 | 1,200 |
| 1999-03-23 | 260 | 260 | 245 | 248 | 12,000 | 1,240 |
| 1999-03-19 | 260 | 269 | 251 | 251 | 40,000 | 1,255 |
| 1999-03-18 | 246 | 260 | 246 | 259 | 130,000 | 1,295 |
| 1999-03-17 | 220 | 246 | 218 | 246 | 48,000 | 1,230 |
| 1999-03-16 | 220 | 225 | 213 | 220 | 26,000 | 1,100 |
| 1999-03-15 | 213 | 220 | 213 | 220 | 18,000 | 1,100 |
| 1999-03-12 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1999-03-11 | 218 | 218 | 201 | 210 | 12,000 | 1,050 |
| 1999-03-10 | 213 | 219 | 206 | 218 | 24,000 | 1,090 |
| 1999-03-09 | 211 | 212 | 211 | 212 | 4,000 | 1,060 |
| 1999-03-08 | 205 | 212 | 205 | 206 | 14,000 | 1,030 |
| 1999-03-05 | 220 | 220 | 210 | 210 | 17,000 | 1,050 |
| 1999-03-04 | 221 | 221 | 216 | 220 | 10,000 | 1,100 |
| 1999-03-03 | 223 | 230 | 220 | 220 | 17,000 | 1,100 |
| 1999-03-02 | 250 | 260 | 215 | 215 | 115,000 | 1,075 |
| 1999-03-01 | 211 | 240 | 211 | 240 | 130,000 | 1,200 |
| 1999-02-26 | 200 | 200 | 190 | 190 | 27,000 | 950 |
| 1999-02-24 | 190 | 190 | 185 | 185 | 10,000 | 925 |
| 1999-02-23 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1999-02-22 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-02-19 | 193 | 195 | 190 | 195 | 14,000 | 975 |
| 1999-02-18 | 201 | 201 | 191 | 191 | 15,000 | 955 |
| 1999-02-17 | 210 | 210 | 205 | 205 | 13,000 | 1,025 |
| 1999-02-16 | 200 | 220 | 200 | 206 | 36,000 | 1,030 |
| 1999-02-15 | 187 | 189 | 187 | 189 | 7,000 | 945 |
| 1999-02-12 | 199 | 199 | 186 | 186 | 5,000 | 930 |
| 1999-02-10 | 185 | 200 | 185 | 200 | 10,000 | 1,000 |
| 1999-02-08 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-02-05 | 190 | 190 | 182 | 182 | 4,000 | 910 |
| 1999-02-04 | 182 | 185 | 182 | 182 | 6,000 | 910 |
| 1999-02-03 | 190 | 190 | 179 | 180 | 15,000 | 900 |
| 1999-01-29 | 186 | 200 | 186 | 200 | 6,000 | 1,000 |
| 1999-01-27 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-01-26 | 190 | 200 | 190 | 200 | 13,000 | 1,000 |
| 1999-01-25 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 1999-01-22 | 190 | 195 | 190 | 190 | 11,000 | 950 |
| 1999-01-21 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 1999-01-20 | 200 | 200 | 197 | 197 | 8,000 | 985 |
| 1999-01-18 | 209 | 209 | 199 | 199 | 2,000 | 995 |
| 1999-01-14 | 201 | 201 | 190 | 190 | 11,000 | 950 |
| 1999-01-13 | 205 | 205 | 200 | 200 | 12,000 | 1,000 |
| 1999-01-12 | 220 | 220 | 215 | 219 | 7,000 | 1,095 |
| 1999-01-11 | 206 | 218 | 205 | 218 | 55,000 | 1,090 |
| 1999-01-08 | 200 | 205 | 200 | 205 | 13,000 | 1,025 |
| 1999-01-07 | 235 | 235 | 211 | 220 | 29,000 | 1,100 |
| 1999-01-06 | 205 | 240 | 205 | 240 | 37,000 | 1,200 |
| 1999-01-05 | 196 | 199 | 196 | 199 | 4,000 | 995 |
| 1999-01-04 | 219 | 219 | 199 | 204 | 4,000 | 1,020 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
