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 |
---|---|---|---|---|---|---|
1993-12-30 | 384 | 384 | 384 | 384 | 1,000 | 480 |
1993-12-29 | 384 | 384 | 384 | 384 | 1,000 | 480 |
1993-12-27 | 388 | 388 | 388 | 388 | 5,000 | 485 |
1993-12-24 | 340 | 370 | 340 | 370 | 2,000 | 462.50 |
1993-12-16 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
1993-12-15 | 393 | 393 | 393 | 393 | 1,000 | 491.25 |
1993-12-13 | 400 | 400 | 397 | 397 | 7,000 | 496.25 |
1993-12-10 | 397 | 397 | 397 | 397 | 14,000 | 496.25 |
1993-12-08 | 393 | 393 | 393 | 393 | 1,000 | 491.25 |
1993-12-06 | 395 | 400 | 395 | 400 | 3,000 | 500 |
1993-12-03 | 400 | 400 | 400 | 400 | 1,000 | 500 |
1993-12-02 | 400 | 400 | 400 | 400 | 1,000 | 500 |
1993-11-30 | 410 | 410 | 409 | 409 | 4,000 | 511.25 |
1993-11-26 | 415 | 415 | 415 | 415 | 9,000 | 518.75 |
1993-11-25 | 420 | 420 | 420 | 420 | 1,000 | 525 |
1993-11-24 | 400 | 415 | 400 | 415 | 2,000 | 518.75 |
1993-11-18 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
1993-11-17 | 407 | 407 | 407 | 407 | 1,000 | 508.75 |
1993-11-15 | 425 | 430 | 425 | 430 | 2,000 | 537.50 |
1993-11-10 | 440 | 440 | 440 | 440 | 15,000 | 550 |
1993-11-09 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
1993-11-05 | 420 | 420 | 420 | 420 | 1,000 | 525 |
1993-11-02 | 428 | 428 | 428 | 428 | 2,000 | 535 |
1993-10-29 | 439 | 439 | 439 | 439 | 1,000 | 548.75 |
1993-10-26 | 449 | 449 | 449 | 449 | 4,000 | 561.25 |
1993-10-25 | 454 | 468 | 454 | 464 | 3,000 | 580 |
1993-10-21 | 469 | 469 | 469 | 469 | 1,000 | 586.25 |
1993-10-20 | 470 | 470 | 470 | 470 | 3,000 | 587.50 |
1993-10-19 | 470 | 470 | 470 | 470 | 5,000 | 587.50 |
1993-10-18 | 452 | 452 | 452 | 452 | 1,000 | 565 |
1993-10-15 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
1993-10-13 | 475 | 475 | 475 | 475 | 3,000 | 593.75 |
1993-10-12 | 455 | 460 | 455 | 460 | 16,000 | 575 |
1993-10-08 | 452 | 452 | 452 | 452 | 1,000 | 565 |
1993-10-07 | 452 | 452 | 452 | 452 | 2,000 | 565 |
1993-10-06 | 455 | 455 | 452 | 455 | 6,000 | 568.75 |
1993-10-05 | 450 | 451 | 450 | 451 | 6,000 | 563.75 |
1993-10-04 | 450 | 450 | 445 | 450 | 8,000 | 562.50 |
1993-10-01 | 443 | 443 | 443 | 443 | 3,000 | 553.75 |
1993-09-30 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
1993-09-29 | 440 | 440 | 440 | 440 | 3,000 | 550 |
1993-09-28 | 440 | 440 | 440 | 440 | 2,000 | 550 |
1993-09-27 | 426 | 426 | 426 | 426 | 5,000 | 532.50 |
1993-09-24 | 425 | 429 | 425 | 425 | 6,000 | 531.25 |
1993-09-20 | 430 | 430 | 420 | 420 | 2,000 | 525 |
1993-09-16 | 440 | 440 | 434 | 434 | 2,000 | 542.50 |
1993-09-14 | 449 | 449 | 449 | 449 | 2,000 | 561.25 |
1993-09-13 | 448 | 451 | 446 | 450 | 7,000 | 562.50 |
1993-09-10 | 440 | 440 | 440 | 440 | 15,000 | 550 |
1993-09-09 | 427 | 427 | 425 | 425 | 5,000 | 531.25 |
1993-09-08 | 421 | 425 | 421 | 422 | 7,000 | 527.50 |
1993-09-07 | 410 | 415 | 410 | 415 | 5,000 | 518.75 |
1993-09-06 | 417 | 417 | 411 | 411 | 6,000 | 513.75 |
1993-09-02 | 411 | 411 | 411 | 411 | 6,000 | 513.75 |
1993-09-01 | 425 | 425 | 410 | 410 | 4,000 | 512.50 |
1993-08-30 | 454 | 454 | 454 | 454 | 2,000 | 567.50 |
1993-08-26 | 475 | 475 | 475 | 475 | 5,000 | 593.75 |
1993-08-25 | 478 | 478 | 478 | 478 | 3,000 | 597.50 |
1993-08-24 | 488 | 488 | 488 | 488 | 1,000 | 610 |
1993-08-23 | 492 | 492 | 492 | 492 | 1,000 | 615 |
1993-08-19 | 504 | 504 | 504 | 504 | 1,000 | 630 |
1993-08-17 | 524 | 524 | 524 | 524 | 4,000 | 655 |
1993-08-16 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
1993-08-11 | 548 | 548 | 530 | 530 | 12,000 | 662.50 |
1993-08-10 | 549 | 549 | 549 | 549 | 12,000 | 686.25 |
1993-08-05 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
1993-08-03 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
1993-07-30 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
1993-07-28 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
1993-07-26 | 569 | 569 | 569 | 569 | 3,000 | 711.25 |
1993-07-23 | 555 | 555 | 555 | 555 | 1,000 | 693.75 |
1993-07-21 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
1993-07-20 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
1993-07-14 | 595 | 595 | 595 | 595 | 1,000 | 743.75 |
1993-07-12 | 599 | 599 | 599 | 599 | 11,000 | 748.75 |
1993-07-08 | 593 | 593 | 593 | 593 | 2,000 | 741.25 |
1993-07-06 | 593 | 593 | 593 | 593 | 1,000 | 741.25 |
1993-07-02 | 599 | 599 | 599 | 599 | 2,000 | 748.75 |
1993-06-30 | 579 | 579 | 579 | 579 | 1,000 | 723.75 |
1993-06-28 | 599 | 599 | 599 | 599 | 11,000 | 748.75 |
1993-06-25 | 599 | 599 | 599 | 599 | 4,000 | 748.75 |
1993-06-21 | 600 | 600 | 600 | 600 | 1,000 | 750 |
1993-06-16 | 599 | 599 | 599 | 599 | 1,000 | 748.75 |
1993-06-15 | 590 | 600 | 590 | 600 | 20,000 | 750 |
1993-06-14 | 600 | 600 | 600 | 600 | 5,000 | 750 |
1993-06-11 | 590 | 600 | 590 | 600 | 20,000 | 750 |
1993-06-10 | 600 | 600 | 600 | 600 | 11,000 | 750 |
1993-06-08 | 591 | 591 | 591 | 591 | 3,000 | 738.75 |
1993-06-04 | 555 | 600 | 555 | 600 | 4,000 | 750 |
1993-06-02 | 590 | 600 | 590 | 600 | 10,000 | 750 |
1993-05-31 | 600 | 600 | 600 | 600 | 1,000 | 750 |
1993-05-28 | 600 | 600 | 600 | 600 | 2,000 | 750 |
1993-05-27 | 620 | 620 | 595 | 600 | 11,000 | 750 |
1993-05-26 | 600 | 600 | 600 | 600 | 4,000 | 750 |
1993-05-24 | 590 | 599 | 590 | 599 | 2,000 | 748.75 |
1993-05-19 | 600 | 600 | 599 | 599 | 3,000 | 748.75 |
1993-05-18 | 591 | 600 | 582 | 582 | 12,000 | 727.50 |
1993-05-17 | 550 | 561 | 545 | 560 | 10,000 | 700 |
1993-05-13 | 540 | 540 | 540 | 540 | 3,000 | 675 |
1993-05-12 | 540 | 540 | 540 | 540 | 1,000 | 675 |
1993-05-11 | 529 | 560 | 529 | 540 | 6,000 | 675 |
1993-05-10 | 529 | 529 | 529 | 529 | 12,000 | 661.25 |
1993-05-06 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
1993-04-30 | 529 | 529 | 529 | 529 | 1,000 | 661.25 |
1993-04-27 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
1993-04-26 | 530 | 530 | 530 | 530 | 4,000 | 662.50 |
1993-04-23 | 510 | 520 | 510 | 520 | 2,000 | 650 |
1993-04-22 | 500 | 500 | 500 | 500 | 1,000 | 625 |
1993-04-19 | 515 | 535 | 515 | 535 | 6,000 | 668.75 |
1993-04-16 | 515 | 515 | 515 | 515 | 2,000 | 643.75 |
1993-04-15 | 515 | 515 | 515 | 515 | 2,000 | 643.75 |
1993-04-14 | 525 | 525 | 525 | 525 | 6,000 | 656.25 |
1993-04-13 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
1993-04-12 | 560 | 560 | 535 | 535 | 20,000 | 668.75 |
1993-04-09 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
1993-04-08 | 510 | 510 | 510 | 510 | 4,000 | 637.50 |
1993-04-07 | 510 | 510 | 510 | 510 | 7,000 | 637.50 |
1993-04-06 | 510 | 510 | 510 | 510 | 38,000 | 637.50 |
1993-04-05 | 509 | 509 | 509 | 509 | 1,000 | 636.25 |
1993-04-01 | 505 | 510 | 505 | 510 | 2,000 | 637.50 |
1993-03-31 | 500 | 500 | 500 | 500 | 1,000 | 625 |
1993-03-30 | 509 | 509 | 487 | 487 | 2,000 | 608.75 |
1993-03-26 | 459 | 459 | 459 | 459 | 2,000 | 573.75 |
1993-03-25 | 489 | 489 | 474 | 474 | 5,000 | 592.50 |
1993-03-24 | 489 | 509 | 489 | 509 | 2,000 | 636.25 |
1993-03-22 | 509 | 509 | 509 | 509 | 1,000 | 636.25 |
1993-03-19 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
1993-03-18 | 510 | 510 | 510 | 510 | 8,000 | 637.50 |
1993-03-10 | 519 | 519 | 519 | 519 | 14,000 | 648.75 |
1993-03-08 | 499 | 520 | 499 | 520 | 9,000 | 650 |
1993-03-02 | 500 | 500 | 500 | 500 | 1,000 | 625 |
1993-02-25 | 540 | 540 | 540 | 540 | 4,000 | 675 |
1993-02-23 | 540 | 540 | 540 | 540 | 1,000 | 675 |
1993-02-18 | 540 | 540 | 540 | 540 | 1,000 | 675 |
1993-02-15 | 560 | 560 | 560 | 560 | 1,000 | 700 |
1993-02-10 | 569 | 569 | 569 | 569 | 13,000 | 711.25 |
1993-02-08 | 569 | 569 | 569 | 569 | 1,000 | 711.25 |
1993-02-03 | 579 | 579 | 579 | 579 | 2,000 | 723.75 |
1993-02-01 | 579 | 579 | 579 | 579 | 1,000 | 723.75 |
1993-01-28 | 570 | 580 | 570 | 580 | 2,000 | 725 |
1993-01-26 | 580 | 580 | 580 | 580 | 3,000 | 725 |
1993-01-21 | 583 | 583 | 583 | 583 | 1,000 | 728.75 |
1993-01-19 | 584 | 584 | 584 | 584 | 1,000 | 730 |
1993-01-13 | 584 | 585 | 584 | 585 | 2,000 | 731.25 |
1993-01-11 | 585 | 585 | 585 | 585 | 13,000 | 731.25 |
1993-01-06 | 587 | 587 | 587 | 587 | 1,000 | 733.75 |
1993-01-04 | 585 | 585 | 585 | 585 | 2,000 | 731.25 |
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