8119 (株)三栄コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 906 | 909 | 892 | 900 | 7,000 | 900 |
| 2024-11-20 | 924 | 927 | 906 | 906 | 22,400 | 906 |
| 2024-11-19 | 922 | 922 | 910 | 915 | 4,100 | 915 |
| 2024-11-18 | 923 | 924 | 908 | 910 | 5,100 | 910 |
| 2024-11-15 | 906 | 935 | 906 | 922 | 37,800 | 922 |
| 2024-11-14 | 900 | 914 | 896 | 900 | 21,700 | 900 |
| 2024-11-13 | 902 | 907 | 891 | 896 | 5,800 | 896 |
| 2024-11-12 | 873 | 903 | 871 | 900 | 18,800 | 900 |
| 2024-11-11 | 870 | 879 | 864 | 873 | 8,400 | 873 |
| 2024-11-08 | 842 | 875 | 838 | 864 | 20,900 | 864 |
| 2024-11-07 | 828 | 838 | 818 | 836 | 25,300 | 836 |
| 2024-11-06 | 828 | 829 | 810 | 814 | 25,500 | 814 |
| 2024-11-05 | 834 | 841 | 821 | 829 | 30,200 | 829 |
| 2024-11-01 | 837 | 847 | 809 | 832 | 132,900 | 832 |
| 2024-10-31 | 937 | 957 | 916 | 957 | 36,800 | 957 |
| 2024-10-30 | 909 | 937 | 909 | 937 | 15,400 | 937 |
| 2024-10-29 | 895 | 906 | 895 | 906 | 7,700 | 906 |
| 2024-10-28 | 867 | 894 | 867 | 886 | 11,500 | 886 |
| 2024-10-25 | 878 | 878 | 851 | 853 | 4,500 | 853 |
| 2024-10-24 | 888 | 891 | 882 | 883 | 3,800 | 883 |
| 2024-10-23 | 894 | 895 | 888 | 891 | 5,100 | 891 |
| 2024-10-22 | 897 | 898 | 894 | 894 | 6,400 | 894 |
| 2024-10-21 | 900 | 905 | 897 | 897 | 5,000 | 897 |
| 2024-10-18 | 903 | 903 | 897 | 897 | 1,800 | 897 |
| 2024-10-17 | 909 | 909 | 895 | 898 | 6,600 | 898 |
| 2024-10-16 | 895 | 909 | 895 | 909 | 5,600 | 909 |
| 2024-10-15 | 905 | 908 | 899 | 900 | 11,700 | 900 |
| 2024-10-11 | 895 | 906 | 894 | 903 | 8,900 | 903 |
| 2024-10-10 | 908 | 908 | 900 | 905 | 5,800 | 905 |
| 2024-10-09 | 920 | 920 | 890 | 909 | 9,500 | 909 |
| 2024-10-08 | 916 | 920 | 910 | 918 | 3,400 | 918 |
| 2024-10-07 | 910 | 915 | 906 | 913 | 5,000 | 913 |
| 2024-10-04 | 910 | 910 | 902 | 905 | 2,900 | 905 |
| 2024-10-03 | 895 | 920 | 893 | 910 | 7,800 | 910 |
| 2024-10-02 | 891 | 896 | 883 | 890 | 3,400 | 890 |
| 2024-10-01 | 876 | 900 | 875 | 892 | 3,900 | 892 |
| 2024-09-30 | 869 | 905 | 864 | 874 | 6,600 | 874 |
| 2024-09-27 | 895 | 963 | 836 | 877 | 20,000 | 877 |
| 2024-09-26 | 3,525 | 3,525 | 3,470 | 3,485 | 1,500 | 871.25 |
| 2024-09-25 | 3,625 | 3,625 | 3,455 | 3,455 | 1,900 | 863.75 |
| 2024-09-24 | 3,655 | 3,655 | 3,600 | 3,600 | 1,000 | 900 |
| 2024-09-20 | 3,670 | 3,670 | 3,575 | 3,580 | 2,700 | 895 |
| 2024-09-19 | 3,625 | 3,670 | 3,610 | 3,610 | 2,800 | 902.50 |
| 2024-09-18 | 3,560 | 3,645 | 3,560 | 3,625 | 1,600 | 906.25 |
| 2024-09-17 | 3,425 | 3,530 | 3,425 | 3,530 | 3,100 | 882.50 |
| 2024-09-13 | 3,405 | 3,500 | 3,405 | 3,490 | 1,200 | 872.50 |
| 2024-09-12 | 3,525 | 3,530 | 3,400 | 3,400 | 1,500 | 850 |
| 2024-09-11 | 3,505 | 3,545 | 3,440 | 3,510 | 1,700 | 877.50 |
| 2024-09-10 | 3,440 | 3,500 | 3,440 | 3,500 | 1,100 | 875 |
| 2024-09-09 | 3,450 | 3,450 | 3,400 | 3,430 | 1,100 | 857.50 |
| 2024-09-06 | 3,590 | 3,590 | 3,450 | 3,520 | 2,100 | 880 |
| 2024-09-05 | 3,590 | 3,630 | 3,565 | 3,585 | 3,200 | 896.25 |
| 2024-09-04 | 3,605 | 3,680 | 3,600 | 3,610 | 64,700 | 902.50 |
| 2024-09-03 | 3,630 | 3,665 | 3,625 | 3,665 | 5,600 | 916.25 |
| 2024-09-02 | 3,620 | 3,700 | 3,575 | 3,655 | 21,100 | 913.75 |
| 2024-08-30 | 3,360 | 3,380 | 3,350 | 3,375 | 1,200 | 843.75 |
| 2024-08-29 | 3,310 | 3,380 | 3,310 | 3,380 | 1,000 | 845 |
| 2024-08-28 | 3,350 | 3,380 | 3,350 | 3,380 | 1,700 | 845 |
| 2024-08-27 | 3,295 | 3,350 | 3,295 | 3,350 | 1,000 | 837.50 |
| 2024-08-26 | 3,320 | 3,320 | 3,255 | 3,285 | 1,300 | 821.25 |
| 2024-08-23 | 3,310 | 3,330 | 3,310 | 3,320 | 900 | 830 |
| 2024-08-22 | 3,215 | 3,345 | 3,215 | 3,315 | 2,600 | 828.75 |
| 2024-08-21 | 3,120 | 3,350 | 3,120 | 3,225 | 3,600 | 806.25 |
| 2024-08-20 | 3,185 | 3,185 | 3,105 | 3,120 | 1,100 | 780 |
| 2024-08-19 | 3,230 | 3,230 | 3,210 | 3,210 | 900 | 802.50 |
| 2024-08-16 | 3,240 | 3,240 | 3,200 | 3,230 | 1,700 | 807.50 |
| 2024-08-15 | 3,250 | 3,255 | 3,230 | 3,240 | 1,400 | 810 |
| 2024-08-14 | 3,230 | 3,250 | 3,230 | 3,245 | 1,900 | 811.25 |
| 2024-08-13 | 3,200 | 3,250 | 3,195 | 3,220 | 2,800 | 805 |
| 2024-08-09 | 3,200 | 3,280 | 3,130 | 3,130 | 2,400 | 782.50 |
| 2024-08-08 | 3,120 | 3,200 | 3,120 | 3,200 | 3,200 | 800 |
| 2024-08-07 | 2,945 | 3,295 | 2,926 | 3,190 | 1,400 | 797.50 |
| 2024-08-06 | 2,910 | 2,994 | 2,895 | 2,945 | 3,200 | 736.25 |
| 2024-08-05 | 3,145 | 3,145 | 2,850 | 2,894 | 12,200 | 723.50 |
| 2024-08-02 | 3,300 | 3,350 | 3,120 | 3,330 | 37,400 | 832.50 |
| 2024-08-01 | 3,105 | 3,105 | 3,105 | 3,105 | 2,000 | 776.25 |
| 2024-07-31 | 2,700 | 2,700 | 2,601 | 2,601 | 400 | 650.25 |
| 2024-07-30 | - | - | - | 2,700 | - | 675 |
| 2024-07-29 | 2,700 | 2,702 | 2,700 | 2,700 | 400 | 675 |
| 2024-07-26 | 2,744 | 2,768 | 2,744 | 2,744 | 700 | 686 |
| 2024-07-25 | - | - | - | 2,744 | - | 686 |
| 2024-07-24 | - | - | - | 2,744 | - | 686 |
| 2024-07-23 | 2,761 | 2,761 | 2,744 | 2,744 | 200 | 686 |
| 2024-07-22 | - | - | - | 2,711 | - | 677.75 |
| 2024-07-19 | 2,661 | 2,711 | 2,661 | 2,711 | 200 | 677.75 |
| 2024-07-18 | 2,800 | 2,800 | 2,654 | 2,660 | 1,600 | 665 |
| 2024-07-17 | 2,831 | 2,831 | 2,825 | 2,825 | 800 | 706.25 |
| 2024-07-16 | 2,845 | 2,861 | 2,831 | 2,831 | 5,300 | 707.75 |
| 2024-07-12 | 2,825 | 2,825 | 2,814 | 2,815 | 1,900 | 703.75 |
| 2024-07-11 | 2,802 | 2,814 | 2,802 | 2,814 | 500 | 703.50 |
| 2024-07-10 | 2,780 | 2,784 | 2,780 | 2,784 | 200 | 696 |
| 2024-07-09 | - | - | - | 2,765 | - | 691.25 |
| 2024-07-08 | 2,742 | 2,765 | 2,710 | 2,765 | 1,800 | 691.25 |
| 2024-07-05 | - | - | - | 2,750 | - | 687.50 |
| 2024-07-04 | 2,744 | 2,750 | 2,701 | 2,750 | 1,100 | 687.50 |
| 2024-07-03 | 2,613 | 2,855 | 2,601 | 2,750 | 3,800 | 687.50 |
| 2024-07-02 | 2,560 | 2,616 | 2,521 | 2,616 | 1,700 | 654 |
| 2024-07-01 | 2,510 | 2,550 | 2,470 | 2,506 | 2,800 | 626.50 |
| 2024-06-28 | 2,422 | 2,501 | 2,410 | 2,474 | 3,500 | 618.50 |
| 2024-06-27 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 605 |
| 2024-06-26 | 2,438 | 2,438 | 2,403 | 2,424 | 4,400 | 606 |
| 2024-06-25 | - | - | - | 2,420 | - | 605 |
| 2024-06-24 | - | - | - | 2,420 | - | 605 |
| 2024-06-21 | 2,440 | 2,440 | 2,420 | 2,420 | 200 | 605 |
| 2024-06-20 | 2,445 | 2,445 | 2,445 | 2,445 | 100 | 611.25 |
| 2024-06-19 | 2,403 | 2,403 | 2,403 | 2,403 | 200 | 600.75 |
| 2024-06-18 | 2,438 | 2,438 | 2,402 | 2,402 | 600 | 600.50 |
| 2024-06-17 | 2,438 | 2,438 | 2,438 | 2,438 | 200 | 609.50 |
| 2024-06-14 | - | - | - | 2,401 | - | 600.25 |
| 2024-06-13 | 2,392 | 2,401 | 2,392 | 2,401 | 200 | 600.25 |
| 2024-06-12 | 2,489 | 2,489 | 2,435 | 2,435 | 1,000 | 608.75 |
| 2024-06-11 | 2,457 | 2,489 | 2,457 | 2,489 | 1,400 | 622.25 |
| 2024-06-10 | 2,457 | 2,457 | 2,457 | 2,457 | 1,000 | 614.25 |
| 2024-06-07 | - | - | - | 2,457 | - | 614.25 |
| 2024-06-06 | - | - | - | 2,457 | - | 614.25 |
| 2024-06-05 | 2,469 | 2,469 | 2,457 | 2,457 | 200 | 614.25 |
| 2024-06-04 | 2,421 | 2,493 | 2,421 | 2,471 | 700 | 617.75 |
| 2024-06-03 | 2,446 | 2,460 | 2,410 | 2,460 | 1,800 | 615 |
| 2024-05-31 | 2,498 | 2,498 | 2,495 | 2,496 | 300 | 624 |
| 2024-05-30 | 2,463 | 2,463 | 2,413 | 2,413 | 200 | 603.25 |
| 2024-05-29 | 2,435 | 2,485 | 2,435 | 2,472 | 300 | 618 |
| 2024-05-28 | 2,421 | 2,421 | 2,421 | 2,421 | 300 | 605.25 |
| 2024-05-27 | 2,496 | 2,499 | 2,421 | 2,421 | 700 | 605.25 |
| 2024-05-24 | 2,483 | 2,496 | 2,411 | 2,496 | 900 | 624 |
| 2024-05-23 | 2,526 | 2,526 | 2,461 | 2,499 | 1,400 | 624.75 |
| 2024-05-22 | - | - | - | 2,450 | - | 612.50 |
| 2024-05-21 | - | - | - | 2,450 | - | 612.50 |
| 2024-05-20 | 2,485 | 2,485 | 2,450 | 2,450 | 1,100 | 612.50 |
| 2024-05-17 | - | - | - | 2,451 | - | 612.75 |
| 2024-05-16 | 2,476 | 2,476 | 2,451 | 2,451 | 200 | 612.75 |
| 2024-05-15 | 2,548 | 2,550 | 2,476 | 2,476 | 2,900 | 619 |
| 2024-05-14 | 2,499 | 2,548 | 2,499 | 2,548 | 1,400 | 637 |
| 2024-05-13 | 2,499 | 2,499 | 2,499 | 2,499 | 200 | 624.75 |
| 2024-05-10 | 2,488 | 2,495 | 2,488 | 2,495 | 300 | 623.75 |
| 2024-05-09 | 2,489 | 2,489 | 2,488 | 2,488 | 600 | 622 |
| 2024-05-08 | 2,490 | 2,490 | 2,485 | 2,490 | 1,000 | 622.50 |
| 2024-05-07 | 2,403 | 2,440 | 2,403 | 2,440 | 1,000 | 610 |
| 2024-05-02 | 2,430 | 2,430 | 2,430 | 2,430 | 200 | 607.50 |
| 2024-05-01 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 607.50 |
| 2024-04-30 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 620 |
| 2024-04-26 | 2,448 | 2,480 | 2,448 | 2,480 | 200 | 620 |
| 2024-04-25 | 2,451 | 2,451 | 2,448 | 2,448 | 500 | 612 |
| 2024-04-24 | - | - | - | 2,451 | - | 612.75 |
| 2024-04-23 | - | - | - | 2,451 | - | 612.75 |
| 2024-04-22 | - | - | - | 2,451 | - | 612.75 |
| 2024-04-19 | 2,451 | 2,451 | 2,451 | 2,451 | 800 | 612.75 |
| 2024-04-18 | 2,499 | 2,499 | 2,451 | 2,451 | 900 | 612.75 |
| 2024-04-17 | 2,453 | 2,453 | 2,451 | 2,452 | 1,300 | 613 |
| 2024-04-16 | 2,460 | 2,460 | 2,451 | 2,451 | 700 | 612.75 |
| 2024-04-15 | 2,482 | 2,482 | 2,466 | 2,466 | 900 | 616.50 |
| 2024-04-12 | - | - | - | 2,482 | - | 620.50 |
| 2024-04-11 | 2,482 | 2,482 | 2,482 | 2,482 | 200 | 620.50 |
| 2024-04-10 | 2,485 | 2,485 | 2,482 | 2,482 | 300 | 620.50 |
| 2024-04-09 | 2,476 | 2,482 | 2,464 | 2,482 | 500 | 620.50 |
| 2024-04-08 | 2,486 | 2,521 | 2,486 | 2,521 | 900 | 630.25 |
| 2024-04-05 | 2,523 | 2,543 | 2,520 | 2,520 | 600 | 630 |
| 2024-04-04 | 2,600 | 2,600 | 2,524 | 2,524 | 900 | 631 |
| 2024-04-03 | 2,612 | 2,612 | 2,601 | 2,601 | 400 | 650.25 |
| 2024-04-02 | 2,650 | 2,650 | 2,644 | 2,644 | 200 | 661 |
| 2024-04-01 | - | - | - | 2,700 | - | 675 |
| 2024-03-29 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 675 |
| 2024-03-28 | 2,737 | 2,737 | 2,720 | 2,720 | 600 | 680 |
| 2024-03-27 | 2,721 | 2,749 | 2,721 | 2,747 | 1,600 | 686.75 |
| 2024-03-26 | 2,670 | 2,720 | 2,670 | 2,717 | 800 | 679.25 |
| 2024-03-25 | 2,715 | 2,715 | 2,665 | 2,665 | 800 | 666.25 |
| 2024-03-22 | 2,630 | 2,670 | 2,629 | 2,670 | 600 | 667.50 |
| 2024-03-21 | 2,620 | 2,627 | 2,611 | 2,620 | 3,100 | 655 |
| 2024-03-19 | 2,620 | 2,670 | 2,620 | 2,670 | 600 | 667.50 |
| 2024-03-18 | 2,606 | 2,670 | 2,606 | 2,670 | 2,400 | 667.50 |
| 2024-03-15 | 2,700 | 2,700 | 2,602 | 2,606 | 600 | 651.50 |
| 2024-03-14 | 2,700 | 2,700 | 2,669 | 2,669 | 300 | 667.25 |
| 2024-03-13 | 2,630 | 2,632 | 2,628 | 2,628 | 500 | 657 |
| 2024-03-12 | 2,638 | 2,638 | 2,638 | 2,638 | 200 | 659.50 |
| 2024-03-11 | 2,700 | 2,700 | 2,640 | 2,693 | 1,500 | 673.25 |
| 2024-03-08 | 2,695 | 2,700 | 2,695 | 2,700 | 300 | 675 |
| 2024-03-07 | 2,738 | 2,738 | 2,720 | 2,720 | 1,000 | 680 |
| 2024-03-06 | 2,740 | 2,740 | 2,700 | 2,720 | 1,300 | 680 |
| 2024-03-05 | 2,800 | 2,800 | 2,751 | 2,751 | 1,800 | 687.75 |
| 2024-03-04 | 2,811 | 2,820 | 2,811 | 2,816 | 600 | 704 |
| 2024-03-01 | 2,849 | 2,849 | 2,781 | 2,811 | 900 | 702.75 |
| 2024-02-29 | 2,801 | 2,860 | 2,801 | 2,824 | 900 | 706 |
| 2024-02-28 | 2,887 | 2,887 | 2,781 | 2,809 | 900 | 702.25 |
| 2024-02-27 | 2,873 | 2,899 | 2,840 | 2,840 | 1,200 | 710 |
| 2024-02-26 | 2,735 | 2,983 | 2,735 | 2,873 | 4,500 | 718.25 |
| 2024-02-22 | 2,560 | 2,699 | 2,560 | 2,693 | 3,700 | 673.25 |
| 2024-02-21 | 2,520 | 2,547 | 2,520 | 2,547 | 600 | 636.75 |
| 2024-02-20 | 2,539 | 2,540 | 2,520 | 2,520 | 500 | 630 |
| 2024-02-19 | 2,510 | 2,515 | 2,500 | 2,502 | 500 | 625.50 |
| 2024-02-16 | 2,518 | 2,528 | 2,484 | 2,500 | 1,500 | 625 |
| 2024-02-15 | 2,510 | 2,516 | 2,507 | 2,516 | 600 | 629 |
| 2024-02-14 | 2,525 | 2,525 | 2,490 | 2,510 | 1,500 | 627.50 |
| 2024-02-13 | 2,579 | 2,579 | 2,521 | 2,537 | 3,200 | 634.25 |
| 2024-02-09 | 2,620 | 2,620 | 2,580 | 2,580 | 1,400 | 645 |
| 2024-02-08 | 2,801 | 2,801 | 2,622 | 2,622 | 6,100 | 655.50 |
| 2024-02-07 | 2,821 | 2,852 | 2,765 | 2,795 | 2,400 | 698.75 |
| 2024-02-06 | 2,942 | 2,942 | 2,828 | 2,829 | 7,400 | 707.25 |
| 2024-02-05 | 2,950 | 3,085 | 2,818 | 2,972 | 19,700 | 743 |
| 2024-02-02 | 3,175 | 3,610 | 3,135 | 3,340 | 20,800 | 835 |
| 2024-02-01 | 3,020 | 3,115 | 2,998 | 3,115 | 4,700 | 778.75 |
| 2024-01-31 | 2,956 | 3,030 | 2,954 | 3,020 | 2,300 | 755 |
| 2024-01-30 | 2,874 | 2,956 | 2,866 | 2,956 | 2,700 | 739 |
| 2024-01-29 | 2,881 | 2,893 | 2,879 | 2,893 | 700 | 723.25 |
| 2024-01-26 | 2,870 | 2,929 | 2,870 | 2,870 | 3,400 | 717.50 |
| 2024-01-25 | 2,848 | 2,870 | 2,810 | 2,870 | 3,800 | 717.50 |
| 2024-01-24 | 2,701 | 2,869 | 2,701 | 2,832 | 10,600 | 708 |
| 2024-01-23 | 2,630 | 2,651 | 2,630 | 2,651 | 3,700 | 662.75 |
| 2024-01-22 | 2,588 | 2,602 | 2,588 | 2,602 | 1,800 | 650.50 |
| 2024-01-19 | 2,565 | 2,580 | 2,564 | 2,570 | 2,400 | 642.50 |
| 2024-01-18 | 2,558 | 2,566 | 2,558 | 2,565 | 2,700 | 641.25 |
| 2024-01-17 | 2,549 | 2,565 | 2,521 | 2,535 | 5,300 | 633.75 |
| 2024-01-16 | 2,490 | 2,549 | 2,490 | 2,549 | 4,900 | 637.25 |
| 2024-01-15 | 2,407 | 2,487 | 2,407 | 2,487 | 4,500 | 621.75 |
| 2024-01-12 | 2,397 | 2,407 | 2,397 | 2,407 | 1,400 | 601.75 |
| 2024-01-11 | 2,387 | 2,409 | 2,387 | 2,396 | 3,800 | 599 |
| 2024-01-10 | 2,387 | 2,387 | 2,387 | 2,387 | 500 | 596.75 |
| 2024-01-09 | 2,320 | 2,387 | 2,320 | 2,387 | 1,500 | 596.75 |
| 2024-01-05 | 2,301 | 2,336 | 2,301 | 2,320 | 700 | 580 |
| 2024-01-04 | 2,290 | 2,310 | 2,290 | 2,301 | 1,100 | 575.25 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
