8119 (株)三栄コーポレーション の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303843843843841,000480
1993-12-293843843843841,000480
1993-12-273883883883885,000485
1993-12-243403703403702,000462.50
1993-12-163903903903901,000487.50
1993-12-153933933933931,000491.25
1993-12-134004003973977,000496.25
1993-12-1039739739739714,000496.25
1993-12-083933933933931,000491.25
1993-12-063954003954003,000500
1993-12-034004004004001,000500
1993-12-024004004004001,000500
1993-11-304104104094094,000511.25
1993-11-264154154154159,000518.75
1993-11-254204204204201,000525
1993-11-244004154004152,000518.75
1993-11-184254254254251,000531.25
1993-11-174074074074071,000508.75
1993-11-154254304254302,000537.50
1993-11-1044044044044015,000550
1993-11-094104104104101,000512.50
1993-11-054204204204201,000525
1993-11-024284284284282,000535
1993-10-294394394394391,000548.75
1993-10-264494494494494,000561.25
1993-10-254544684544643,000580
1993-10-214694694694691,000586.25
1993-10-204704704704703,000587.50
1993-10-194704704704705,000587.50
1993-10-184524524524521,000565
1993-10-154554554554551,000568.75
1993-10-134754754754753,000593.75
1993-10-1245546045546016,000575
1993-10-084524524524521,000565
1993-10-074524524524522,000565
1993-10-064554554524556,000568.75
1993-10-054504514504516,000563.75
1993-10-044504504454508,000562.50
1993-10-014434434434433,000553.75
1993-09-304424424424421,000552.50
1993-09-294404404404403,000550
1993-09-284404404404402,000550
1993-09-274264264264265,000532.50
1993-09-244254294254256,000531.25
1993-09-204304304204202,000525
1993-09-164404404344342,000542.50
1993-09-144494494494492,000561.25
1993-09-134484514464507,000562.50
1993-09-1044044044044015,000550
1993-09-094274274254255,000531.25
1993-09-084214254214227,000527.50
1993-09-074104154104155,000518.75
1993-09-064174174114116,000513.75
1993-09-024114114114116,000513.75
1993-09-014254254104104,000512.50
1993-08-304544544544542,000567.50
1993-08-264754754754755,000593.75
1993-08-254784784784783,000597.50
1993-08-244884884884881,000610
1993-08-234924924924921,000615
1993-08-195045045045041,000630
1993-08-175245245245244,000655
1993-08-165305305305301,000662.50
1993-08-1154854853053012,000662.50
1993-08-1054954954954912,000686.25
1993-08-055305305305301,000662.50
1993-08-035305305305302,000662.50
1993-07-305505505505501,000687.50
1993-07-285505505505501,000687.50
1993-07-265695695695693,000711.25
1993-07-235555555555551,000693.75
1993-07-215905905905902,000737.50
1993-07-205505505505501,000687.50
1993-07-145955955955951,000743.75
1993-07-1259959959959911,000748.75
1993-07-085935935935932,000741.25
1993-07-065935935935931,000741.25
1993-07-025995995995992,000748.75
1993-06-305795795795791,000723.75
1993-06-2859959959959911,000748.75
1993-06-255995995995994,000748.75
1993-06-216006006006001,000750
1993-06-165995995995991,000748.75
1993-06-1559060059060020,000750
1993-06-146006006006005,000750
1993-06-1159060059060020,000750
1993-06-1060060060060011,000750
1993-06-085915915915913,000738.75
1993-06-045556005556004,000750
1993-06-0259060059060010,000750
1993-05-316006006006001,000750
1993-05-286006006006002,000750
1993-05-2762062059560011,000750
1993-05-266006006006004,000750
1993-05-245905995905992,000748.75
1993-05-196006005995993,000748.75
1993-05-1859160058258212,000727.50
1993-05-1755056154556010,000700
1993-05-135405405405403,000675
1993-05-125405405405401,000675
1993-05-115295605295406,000675
1993-05-1052952952952912,000661.25
1993-05-065305305305301,000662.50
1993-04-305295295295291,000661.25
1993-04-275305305305302,000662.50
1993-04-265305305305304,000662.50
1993-04-235105205105202,000650
1993-04-225005005005001,000625
1993-04-195155355155356,000668.75
1993-04-165155155155152,000643.75
1993-04-155155155155152,000643.75
1993-04-145255255255256,000656.25
1993-04-135305305305301,000662.50
1993-04-1256056053553520,000668.75
1993-04-095155155155151,000643.75
1993-04-085105105105104,000637.50
1993-04-075105105105107,000637.50
1993-04-0651051051051038,000637.50
1993-04-055095095095091,000636.25
1993-04-015055105055102,000637.50
1993-03-315005005005001,000625
1993-03-305095094874872,000608.75
1993-03-264594594594592,000573.75
1993-03-254894894744745,000592.50
1993-03-244895094895092,000636.25
1993-03-225095095095091,000636.25
1993-03-195105105105102,000637.50
1993-03-185105105105108,000637.50
1993-03-1051951951951914,000648.75
1993-03-084995204995209,000650
1993-03-025005005005001,000625
1993-02-255405405405404,000675
1993-02-235405405405401,000675
1993-02-185405405405401,000675
1993-02-155605605605601,000700
1993-02-1056956956956913,000711.25
1993-02-085695695695691,000711.25
1993-02-035795795795792,000723.75
1993-02-015795795795791,000723.75
1993-01-285705805705802,000725
1993-01-265805805805803,000725
1993-01-215835835835831,000728.75
1993-01-195845845845841,000730
1993-01-135845855845852,000731.25
1993-01-1158558558558513,000731.25
1993-01-065875875875871,000733.75
1993-01-045855855855852,000731.25

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