8119 (株)三栄コーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 384 | 390 | 380 | 386 | 21,000 | 1,930 |
| 2012-12-27 | 385 | 390 | 382 | 390 | 18,000 | 1,950 |
| 2012-12-26 | 381 | 383 | 379 | 379 | 6,000 | 1,895 |
| 2012-12-25 | 379 | 379 | 376 | 379 | 9,000 | 1,895 |
| 2012-12-21 | 380 | 380 | 375 | 379 | 15,000 | 1,895 |
| 2012-12-20 | 384 | 384 | 379 | 382 | 22,000 | 1,910 |
| 2012-12-19 | 385 | 387 | 384 | 384 | 17,000 | 1,920 |
| 2012-12-18 | 383 | 384 | 383 | 384 | 6,000 | 1,920 |
| 2012-12-17 | 380 | 380 | 379 | 380 | 17,000 | 1,900 |
| 2012-12-14 | 380 | 380 | 379 | 379 | 7,000 | 1,895 |
| 2012-12-13 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2012-12-12 | 383 | 384 | 383 | 384 | 2,000 | 1,920 |
| 2012-12-11 | 380 | 383 | 378 | 378 | 9,000 | 1,890 |
| 2012-12-10 | 385 | 389 | 378 | 378 | 42,000 | 1,890 |
| 2012-12-07 | 380 | 385 | 380 | 380 | 3,000 | 1,900 |
| 2012-12-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-12-05 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 2012-12-04 | 380 | 380 | 377 | 377 | 7,000 | 1,885 |
| 2012-12-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-11-26 | 381 | 381 | 377 | 377 | 9,000 | 1,885 |
| 2012-11-22 | 378 | 385 | 378 | 381 | 3,000 | 1,905 |
| 2012-11-21 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2012-11-19 | 380 | 384 | 380 | 381 | 7,000 | 1,905 |
| 2012-11-15 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2012-11-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-11-09 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-11-05 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 2012-10-29 | 385 | 385 | 380 | 380 | 8,000 | 1,900 |
| 2012-10-26 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2012-10-25 | 381 | 381 | 381 | 381 | 6,000 | 1,905 |
| 2012-10-24 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2012-10-23 | 369 | 369 | 368 | 368 | 5,000 | 1,840 |
| 2012-10-22 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2012-10-19 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2012-10-18 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2012-10-17 | 381 | 381 | 381 | 381 | 7,000 | 1,905 |
| 2012-10-10 | 381 | 381 | 381 | 381 | 5,000 | 1,905 |
| 2012-10-09 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2012-10-05 | 383 | 383 | 381 | 381 | 2,000 | 1,905 |
| 2012-10-04 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2012-10-03 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2012-10-02 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-09-27 | 375 | 380 | 375 | 380 | 3,000 | 1,900 |
| 2012-09-26 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2012-09-25 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2012-09-24 | 383 | 385 | 383 | 385 | 5,000 | 1,925 |
| 2012-09-21 | 379 | 380 | 379 | 380 | 2,000 | 1,900 |
| 2012-09-20 | 378 | 379 | 378 | 379 | 2,000 | 1,895 |
| 2012-09-19 | 378 | 380 | 378 | 380 | 6,000 | 1,900 |
| 2012-09-18 | 372 | 379 | 372 | 376 | 35,000 | 1,880 |
| 2012-09-14 | 391 | 391 | 380 | 382 | 12,000 | 1,910 |
| 2012-09-13 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2012-09-12 | 395 | 395 | 390 | 390 | 5,000 | 1,950 |
| 2012-09-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2012-09-04 | 395 | 395 | 385 | 385 | 4,000 | 1,925 |
| 2012-09-03 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 2012-08-31 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2012-08-30 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2012-08-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2012-08-27 | 399 | 399 | 398 | 398 | 4,000 | 1,990 |
| 2012-08-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-08-20 | 396 | 396 | 396 | 396 | 6,000 | 1,980 |
| 2012-08-17 | 395 | 396 | 395 | 396 | 2,000 | 1,980 |
| 2012-08-13 | 391 | 391 | 386 | 386 | 10,000 | 1,930 |
| 2012-08-10 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2012-08-07 | 399 | 399 | 386 | 386 | 2,000 | 1,930 |
| 2012-08-03 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2012-08-02 | 384 | 385 | 384 | 385 | 3,000 | 1,925 |
| 2012-08-01 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2012-07-30 | 391 | 391 | 385 | 385 | 2,000 | 1,925 |
| 2012-07-27 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2012-07-26 | 395 | 400 | 395 | 400 | 9,000 | 2,000 |
| 2012-07-25 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2012-07-24 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2012-07-23 | 395 | 403 | 395 | 400 | 3,000 | 2,000 |
| 2012-07-19 | 391 | 399 | 391 | 399 | 2,000 | 1,995 |
| 2012-07-18 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 2012-07-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2012-07-10 | 410 | 410 | 395 | 395 | 36,000 | 1,975 |
| 2012-07-09 | 400 | 410 | 400 | 410 | 3,000 | 2,050 |
| 2012-07-06 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2012-07-05 | 400 | 400 | 392 | 392 | 18,000 | 1,960 |
| 2012-07-03 | 400 | 400 | 394 | 394 | 7,000 | 1,970 |
| 2012-07-02 | 394 | 395 | 394 | 394 | 7,000 | 1,970 |
| 2012-06-29 | 382 | 383 | 382 | 383 | 2,000 | 1,915 |
| 2012-06-28 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2012-06-27 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2012-06-26 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 2012-06-25 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2012-06-22 | 372 | 372 | 372 | 372 | 6,000 | 1,860 |
| 2012-06-14 | 377 | 377 | 372 | 372 | 14,000 | 1,860 |
| 2012-06-13 | 368 | 373 | 368 | 373 | 5,000 | 1,865 |
| 2012-06-08 | 371 | 371 | 362 | 363 | 12,000 | 1,815 |
| 2012-06-05 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-06-04 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 2012-06-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-05-31 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2012-05-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-05-29 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2012-05-28 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2012-05-25 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2012-05-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2012-05-23 | 396 | 396 | 396 | 396 | 4,000 | 1,980 |
| 2012-05-22 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2012-05-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-05-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2012-05-16 | 375 | 375 | 372 | 372 | 2,000 | 1,860 |
| 2012-05-14 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2012-05-10 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2012-05-08 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2012-05-07 | 403 | 405 | 390 | 390 | 7,000 | 1,950 |
| 2012-05-01 | 396 | 396 | 390 | 390 | 10,000 | 1,950 |
| 2012-04-27 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2012-04-26 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2012-04-25 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2012-04-24 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2012-04-23 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 2012-04-20 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2012-04-18 | 389 | 389 | 389 | 389 | 5,000 | 1,945 |
| 2012-04-17 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 2012-04-16 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2012-04-13 | 382 | 388 | 382 | 388 | 2,000 | 1,940 |
| 2012-04-10 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2012-04-09 | 392 | 392 | 390 | 390 | 2,000 | 1,950 |
| 2012-04-06 | 384 | 392 | 384 | 392 | 2,000 | 1,960 |
| 2012-04-05 | 391 | 391 | 386 | 390 | 5,000 | 1,950 |
| 2012-04-04 | 392 | 392 | 391 | 391 | 4,000 | 1,955 |
| 2012-04-03 | 399 | 399 | 388 | 388 | 5,000 | 1,940 |
| 2012-04-02 | 396 | 399 | 396 | 399 | 3,000 | 1,995 |
| 2012-03-30 | 380 | 396 | 380 | 395 | 4,000 | 1,975 |
| 2012-03-27 | 397 | 406 | 394 | 406 | 9,000 | 2,030 |
| 2012-03-26 | 407 | 407 | 405 | 405 | 5,000 | 2,025 |
| 2012-03-23 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 2012-03-22 | 402 | 405 | 402 | 405 | 8,000 | 2,025 |
| 2012-03-21 | 406 | 406 | 404 | 404 | 8,000 | 2,020 |
| 2012-03-19 | 412 | 412 | 408 | 408 | 9,000 | 2,040 |
| 2012-03-15 | 420 | 420 | 412 | 412 | 6,000 | 2,060 |
| 2012-03-14 | 411 | 415 | 411 | 412 | 10,000 | 2,060 |
| 2012-03-13 | 406 | 413 | 406 | 411 | 10,000 | 2,055 |
| 2012-03-12 | 403 | 403 | 401 | 401 | 2,000 | 2,005 |
| 2012-03-09 | 400 | 403 | 398 | 398 | 5,000 | 1,990 |
| 2012-03-08 | 398 | 399 | 396 | 399 | 7,000 | 1,995 |
| 2012-03-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-03-06 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2012-03-05 | 409 | 409 | 405 | 405 | 6,000 | 2,025 |
| 2012-03-02 | 396 | 405 | 396 | 405 | 6,000 | 2,025 |
| 2012-03-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-02-29 | 399 | 399 | 397 | 397 | 5,000 | 1,985 |
| 2012-02-28 | 396 | 399 | 396 | 399 | 3,000 | 1,995 |
| 2012-02-24 | 387 | 396 | 387 | 396 | 4,000 | 1,980 |
| 2012-02-23 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2012-02-22 | 390 | 396 | 390 | 395 | 3,000 | 1,975 |
| 2012-02-21 | 390 | 390 | 382 | 382 | 4,000 | 1,910 |
| 2012-02-20 | 392 | 393 | 390 | 390 | 7,000 | 1,950 |
| 2012-02-17 | 396 | 398 | 390 | 390 | 9,000 | 1,950 |
| 2012-02-15 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2012-02-14 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2012-02-13 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-02-10 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 2012-02-09 | 393 | 393 | 392 | 392 | 2,000 | 1,960 |
| 2012-02-08 | 388 | 393 | 388 | 393 | 10,000 | 1,965 |
| 2012-02-07 | 381 | 388 | 381 | 388 | 5,000 | 1,940 |
| 2012-02-06 | 382 | 385 | 380 | 380 | 12,000 | 1,900 |
| 2012-02-03 | 371 | 375 | 371 | 375 | 8,000 | 1,875 |
| 2012-02-02 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2012-02-01 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2012-01-31 | 374 | 375 | 374 | 375 | 2,000 | 1,875 |
| 2012-01-27 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2012-01-26 | 375 | 375 | 374 | 374 | 3,000 | 1,870 |
| 2012-01-25 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2012-01-24 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2012-01-20 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2012-01-17 | 374 | 374 | 374 | 374 | 6,000 | 1,870 |
| 2012-01-16 | 365 | 374 | 365 | 374 | 6,000 | 1,870 |
| 2012-01-13 | 362 | 364 | 362 | 362 | 8,000 | 1,810 |
| 2012-01-12 | 359 | 362 | 359 | 362 | 3,000 | 1,810 |
| 2012-01-11 | 358 | 359 | 358 | 359 | 3,000 | 1,795 |
| 2012-01-10 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2012-01-06 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2012-01-05 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2012-01-04 | 359 | 359 | 353 | 355 | 10,000 | 1,775 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
