8119 (株)三栄コーポレーション の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 582 | 582 | 582 | 582 | 1,000 | 727.50 |
| 1992-12-28 | 582 | 582 | 582 | 582 | 3,000 | 727.50 |
| 1992-12-24 | 582 | 583 | 582 | 583 | 2,000 | 728.75 |
| 1992-12-21 | 589 | 589 | 589 | 589 | 1,000 | 736.25 |
| 1992-12-16 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 1992-12-14 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 1992-12-10 | 600 | 600 | 600 | 600 | 17,000 | 750 |
| 1992-12-09 | 600 | 600 | 600 | 600 | 2,000 | 750 |
| 1992-12-08 | 599 | 599 | 599 | 599 | 1,000 | 748.75 |
| 1992-12-03 | 599 | 599 | 599 | 599 | 1,000 | 748.75 |
| 1992-12-02 | 599 | 600 | 599 | 600 | 2,000 | 750 |
| 1992-11-30 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 1992-11-26 | 590 | 590 | 590 | 590 | 3,000 | 737.50 |
| 1992-11-25 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 1992-11-24 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 1992-11-20 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 1992-11-19 | 576 | 576 | 576 | 576 | 1,000 | 720 |
| 1992-11-18 | 576 | 576 | 576 | 576 | 2,000 | 720 |
| 1992-11-16 | 636 | 636 | 636 | 636 | 1,000 | 795 |
| 1992-11-12 | 637 | 638 | 637 | 638 | 2,000 | 797.50 |
| 1992-11-10 | 640 | 640 | 640 | 640 | 12,000 | 800 |
| 1992-11-09 | 634 | 634 | 634 | 634 | 1,000 | 792.50 |
| 1992-11-05 | 637 | 637 | 637 | 637 | 1,000 | 796.25 |
| 1992-11-02 | 638 | 638 | 638 | 638 | 3,000 | 797.50 |
| 1992-10-28 | 639 | 639 | 639 | 639 | 1,000 | 798.75 |
| 1992-10-26 | 640 | 640 | 640 | 640 | 3,000 | 800 |
| 1992-10-22 | 630 | 630 | 630 | 630 | 1,000 | 787.50 |
| 1992-10-20 | 640 | 645 | 640 | 645 | 3,000 | 806.25 |
| 1992-10-19 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 1992-10-16 | 645 | 645 | 645 | 645 | 1,000 | 806.25 |
| 1992-10-14 | 640 | 647 | 640 | 647 | 3,000 | 808.75 |
| 1992-10-12 | 648 | 648 | 648 | 648 | 10,000 | 810 |
| 1992-10-08 | 640 | 648 | 640 | 648 | 2,000 | 810 |
| 1992-10-06 | 649 | 649 | 649 | 649 | 1,000 | 811.25 |
| 1992-10-05 | 640 | 650 | 640 | 650 | 2,000 | 812.50 |
| 1992-10-01 | 673 | 673 | 673 | 673 | 2,000 | 841.25 |
| 1992-09-30 | 674 | 674 | 674 | 674 | 1,000 | 842.50 |
| 1992-09-29 | 675 | 675 | 675 | 675 | 1,000 | 843.75 |
| 1992-09-24 | 676 | 676 | 676 | 676 | 3,000 | 845 |
| 1992-09-21 | 676 | 676 | 676 | 676 | 4,000 | 845 |
| 1992-09-17 | 675 | 676 | 675 | 676 | 2,000 | 845 |
| 1992-09-16 | 656 | 656 | 656 | 656 | 1,000 | 820 |
| 1992-09-10 | 678 | 678 | 677 | 677 | 12,000 | 846.25 |
| 1992-09-09 | 638 | 638 | 638 | 638 | 1,000 | 797.50 |
| 1992-09-07 | 639 | 639 | 639 | 639 | 2,000 | 798.75 |
| 1992-09-03 | 639 | 639 | 639 | 639 | 3,000 | 798.75 |
| 1992-08-27 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1992-08-26 | 680 | 680 | 680 | 680 | 3,000 | 850 |
| 1992-08-24 | 679 | 679 | 679 | 679 | 3,000 | 848.75 |
| 1992-08-20 | 680 | 680 | 680 | 680 | 4,000 | 850 |
| 1992-08-18 | 670 | 670 | 670 | 670 | 2,000 | 837.50 |
| 1992-08-14 | 686 | 686 | 686 | 686 | 1,000 | 857.50 |
| 1992-08-13 | 687 | 687 | 687 | 687 | 1,000 | 858.75 |
| 1992-08-12 | 598 | 650 | 598 | 650 | 4,000 | 812.50 |
| 1992-08-10 | 690 | 690 | 690 | 690 | 11,000 | 862.50 |
| 1992-08-04 | 688 | 688 | 688 | 688 | 2,000 | 860 |
| 1992-07-31 | 690 | 690 | 690 | 690 | 3,000 | 862.50 |
| 1992-07-30 | 690 | 690 | 690 | 690 | 1,000 | 862.50 |
| 1992-07-27 | 692 | 692 | 692 | 692 | 3,000 | 865 |
| 1992-07-21 | 692 | 692 | 692 | 692 | 2,000 | 865 |
| 1992-07-17 | 692 | 692 | 692 | 692 | 1,000 | 865 |
| 1992-07-15 | 691 | 691 | 691 | 691 | 1,000 | 863.75 |
| 1992-07-14 | 695 | 695 | 695 | 695 | 5,000 | 868.75 |
| 1992-07-10 | 692 | 693 | 692 | 693 | 10,000 | 866.25 |
| 1992-07-08 | 691 | 691 | 691 | 691 | 1,000 | 863.75 |
| 1992-07-07 | 692 | 692 | 692 | 692 | 1,000 | 865 |
| 1992-07-06 | 692 | 692 | 692 | 692 | 1,000 | 865 |
| 1992-07-03 | 693 | 693 | 693 | 693 | 1,000 | 866.25 |
| 1992-07-02 | 692 | 693 | 692 | 693 | 3,000 | 866.25 |
| 1992-07-01 | 692 | 692 | 692 | 692 | 1,000 | 865 |
| 1992-06-30 | 645 | 645 | 645 | 645 | 1,000 | 806.25 |
| 1992-06-26 | 695 | 695 | 695 | 695 | 4,000 | 868.75 |
| 1992-06-25 | 694 | 694 | 694 | 694 | 1,000 | 867.50 |
| 1992-06-24 | 695 | 695 | 695 | 695 | 1,000 | 868.75 |
| 1992-06-23 | 694 | 694 | 694 | 694 | 1,000 | 867.50 |
| 1992-06-22 | 694 | 694 | 694 | 694 | 1,000 | 867.50 |
| 1992-06-19 | 695 | 695 | 695 | 695 | 1,000 | 868.75 |
| 1992-06-18 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1992-06-17 | 715 | 715 | 715 | 715 | 1,000 | 893.75 |
| 1992-06-16 | 729 | 729 | 725 | 725 | 5,000 | 906.25 |
| 1992-06-15 | 733 | 733 | 733 | 733 | 1,000 | 916.25 |
| 1992-06-11 | 738 | 738 | 738 | 738 | 1,000 | 922.50 |
| 1992-06-10 | 740 | 742 | 740 | 742 | 15,000 | 927.50 |
| 1992-06-09 | 735 | 735 | 735 | 735 | 1,000 | 918.75 |
| 1992-06-08 | 739 | 739 | 739 | 739 | 1,000 | 923.75 |
| 1992-06-05 | 743 | 743 | 743 | 743 | 1,000 | 928.75 |
| 1992-06-03 | 746 | 746 | 746 | 746 | 1,000 | 932.50 |
| 1992-06-02 | 748 | 748 | 748 | 748 | 1,000 | 935 |
| 1992-05-27 | 750 | 750 | 750 | 750 | 1,000 | 937.50 |
| 1992-05-26 | 770 | 770 | 770 | 770 | 3,000 | 962.50 |
| 1992-05-25 | 770 | 770 | 770 | 770 | 1,000 | 962.50 |
| 1992-05-22 | 773 | 773 | 773 | 773 | 2,000 | 966.25 |
| 1992-05-21 | 773 | 773 | 773 | 773 | 1,000 | 966.25 |
| 1992-05-20 | 774 | 774 | 774 | 774 | 1,000 | 967.50 |
| 1992-05-19 | 779 | 779 | 779 | 779 | 1,000 | 973.75 |
| 1992-05-18 | 780 | 780 | 780 | 780 | 1,000 | 975 |
| 1992-05-15 | 785 | 785 | 785 | 785 | 1,000 | 981.25 |
| 1992-05-14 | 790 | 790 | 790 | 790 | 5,000 | 987.50 |
| 1992-05-13 | 790 | 790 | 790 | 790 | 5,000 | 987.50 |
| 1992-05-12 | 790 | 790 | 790 | 790 | 10,000 | 987.50 |
| 1992-05-11 | 790 | 790 | 790 | 790 | 10,000 | 987.50 |
| 1992-05-08 | 790 | 790 | 790 | 790 | 10,000 | 987.50 |
| 1992-05-07 | 780 | 790 | 760 | 790 | 5,000 | 987.50 |
| 1992-05-06 | 797 | 797 | 797 | 797 | 2,000 | 996.25 |
| 1992-05-01 | 778 | 798 | 778 | 797 | 5,000 | 996.25 |
| 1992-04-30 | 728 | 728 | 728 | 728 | 1,000 | 910 |
| 1992-04-27 | 808 | 808 | 808 | 808 | 2,000 | 1,010 |
| 1992-04-24 | 819 | 819 | 759 | 759 | 2,000 | 948.75 |
| 1992-04-21 | 824 | 824 | 824 | 824 | 1,000 | 1,030 |
| 1992-04-17 | 825 | 825 | 825 | 825 | 3,000 | 1,031.25 |
| 1992-04-16 | 820 | 820 | 820 | 820 | 1,000 | 1,025 |
| 1992-04-14 | 828 | 828 | 828 | 828 | 1,000 | 1,035 |
| 1992-04-13 | 828 | 828 | 828 | 828 | 1,000 | 1,035 |
| 1992-04-10 | 829 | 829 | 829 | 829 | 10,000 | 1,036.25 |
| 1992-04-08 | 828 | 828 | 828 | 828 | 1,000 | 1,035 |
| 1992-04-07 | 829 | 829 | 829 | 829 | 1,000 | 1,036.25 |
| 1992-04-06 | 835 | 835 | 835 | 835 | 1,000 | 1,043.75 |
| 1992-04-02 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-03-31 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-03-30 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-03-27 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-03-26 | 830 | 830 | 830 | 830 | 1,000 | 1,037.50 |
| 1992-03-25 | 830 | 830 | 825 | 830 | 19,000 | 1,037.50 |
| 1992-03-24 | 830 | 840 | 829 | 840 | 323,000 | 1,050 |
| 1992-03-23 | 830 | 830 | 830 | 830 | 2,000 | 1,037.50 |
| 1992-03-19 | 830 | 830 | 830 | 830 | 1,000 | 1,037.50 |
| 1992-03-18 | 830 | 830 | 830 | 830 | 4,000 | 1,037.50 |
| 1992-03-17 | 829 | 829 | 829 | 829 | 2,000 | 1,036.25 |
| 1992-03-16 | 830 | 830 | 830 | 830 | 7,000 | 1,037.50 |
| 1992-03-13 | 829 | 830 | 829 | 830 | 8,000 | 1,037.50 |
| 1992-03-12 | 830 | 830 | 830 | 830 | 27,000 | 1,037.50 |
| 1992-03-11 | 825 | 829 | 825 | 829 | 5,000 | 1,036.25 |
| 1992-03-10 | 829 | 829 | 829 | 829 | 9,000 | 1,036.25 |
| 1992-03-09 | 828 | 828 | 828 | 828 | 1,000 | 1,035 |
| 1992-03-04 | 829 | 829 | 829 | 829 | 1,000 | 1,036.25 |
| 1992-03-03 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-03-02 | 830 | 830 | 830 | 830 | 1,000 | 1,037.50 |
| 1992-02-28 | 830 | 830 | 830 | 830 | 2,000 | 1,037.50 |
| 1992-02-27 | 844 | 844 | 844 | 844 | 1,000 | 1,055 |
| 1992-02-26 | 845 | 845 | 845 | 845 | 2,000 | 1,056.25 |
| 1992-02-25 | 847 | 847 | 847 | 847 | 1,000 | 1,058.75 |
| 1992-02-24 | 846 | 846 | 846 | 846 | 1,000 | 1,057.50 |
| 1992-02-20 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-02-19 | 807 | 807 | 807 | 807 | 1,000 | 1,008.75 |
| 1992-02-18 | 847 | 847 | 847 | 847 | 1,000 | 1,058.75 |
| 1992-02-17 | 848 | 848 | 848 | 848 | 1,000 | 1,060 |
| 1992-02-14 | 848 | 848 | 848 | 848 | 1,000 | 1,060 |
| 1992-02-13 | 848 | 848 | 848 | 848 | 2,000 | 1,060 |
| 1992-02-12 | 849 | 849 | 849 | 849 | 1,000 | 1,061.25 |
| 1992-02-10 | 848 | 849 | 848 | 849 | 8,000 | 1,061.25 |
| 1992-02-06 | 849 | 849 | 849 | 849 | 1,000 | 1,061.25 |
| 1992-02-04 | 850 | 850 | 850 | 850 | 1,000 | 1,062.50 |
| 1992-02-03 | 848 | 848 | 848 | 848 | 1,000 | 1,060 |
| 1992-01-30 | 848 | 848 | 848 | 848 | 1,000 | 1,060 |
| 1992-01-29 | 848 | 848 | 848 | 848 | 1,000 | 1,060 |
| 1992-01-28 | 850 | 850 | 850 | 850 | 1,000 | 1,062.50 |
| 1992-01-27 | 850 | 850 | 850 | 850 | 2,000 | 1,062.50 |
| 1992-01-23 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-01-22 | 840 | 840 | 840 | 840 | 2,000 | 1,050 |
| 1992-01-21 | 835 | 835 | 835 | 835 | 2,000 | 1,043.75 |
| 1992-01-20 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1992-01-17 | 855 | 855 | 855 | 855 | 2,000 | 1,068.75 |
| 1992-01-14 | 864 | 865 | 864 | 865 | 2,000 | 1,081.25 |
| 1992-01-13 | 864 | 864 | 864 | 864 | 1,000 | 1,080 |
| 1992-01-10 | 864 | 864 | 864 | 864 | 9,000 | 1,080 |
| 1992-01-09 | 864 | 864 | 864 | 864 | 1,000 | 1,080 |
| 1992-01-08 | 865 | 865 | 865 | 865 | 1,000 | 1,081.25 |
| 1992-01-07 | 865 | 865 | 865 | 865 | 1,000 | 1,081.25 |
| 1992-01-06 | 870 | 870 | 870 | 870 | 1,000 | 1,087.50 |
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
