8119 (株)三栄コーポレーション の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 850 | 880 | 850 | 862 | 19,000 | 1,077.50 |
| 1994-12-29 | 900 | 904 | 898 | 899 | 23,000 | 1,123.75 |
| 1994-12-28 | 870 | 897 | 860 | 897 | 49,000 | 1,121.25 |
| 1994-12-27 | 810 | 879 | 810 | 850 | 79,000 | 1,062.50 |
| 1994-12-26 | 863 | 863 | 810 | 810 | 48,000 | 1,012.50 |
| 1994-12-22 | 899 | 900 | 860 | 860 | 69,000 | 1,075 |
| 1994-12-21 | 921 | 930 | 860 | 880 | 75,000 | 1,100 |
| 1994-12-20 | 930 | 930 | 903 | 910 | 61,000 | 1,137.50 |
| 1994-12-19 | 960 | 960 | 920 | 930 | 37,000 | 1,162.50 |
| 1994-12-16 | 1,000 | 1,010 | 940 | 960 | 82,000 | 1,200 |
| 1994-12-15 | 910 | 1,020 | 900 | 1,020 | 169,000 | 1,275 |
| 1994-12-14 | 920 | 950 | 910 | 915 | 60,000 | 1,143.75 |
| 1994-12-13 | 990 | 990 | 910 | 910 | 74,000 | 1,137.50 |
| 1994-12-12 | 999 | 999 | 952 | 993 | 79,000 | 1,241.25 |
| 1994-12-09 | 1,070 | 1,070 | 979 | 995 | 195,000 | 1,243.75 |
| 1994-12-08 | 1,130 | 1,140 | 1,050 | 1,080 | 207,000 | 1,350 |
| 1994-12-07 | 1,070 | 1,140 | 1,040 | 1,130 | 464,000 | 1,412.50 |
| 1994-12-06 | 1,100 | 1,130 | 1,020 | 1,030 | 290,000 | 1,287.50 |
| 1994-12-05 | 1,140 | 1,180 | 1,070 | 1,090 | 983,000 | 1,362.50 |
| 1994-12-02 | 1,000 | 1,100 | 1,000 | 1,100 | 1,312,000 | 1,375 |
| 1994-12-01 | 950 | 1,010 | 950 | 995 | 378,000 | 1,243.75 |
| 1994-11-30 | 970 | 980 | 932 | 932 | 130,000 | 1,165 |
| 1994-11-29 | 1,010 | 1,020 | 941 | 969 | 559,000 | 1,211.25 |
| 1994-11-28 | 900 | 980 | 889 | 980 | 462,000 | 1,225 |
| 1994-11-25 | 842 | 889 | 842 | 880 | 119,000 | 1,100 |
| 1994-11-24 | 880 | 890 | 841 | 841 | 108,000 | 1,051.25 |
| 1994-11-22 | 960 | 960 | 908 | 919 | 240,000 | 1,148.75 |
| 1994-11-21 | 1,010 | 1,020 | 961 | 965 | 638,000 | 1,206.25 |
| 1994-11-18 | 900 | 1,000 | 850 | 990 | 1,089,000 | 1,237.50 |
| 1994-11-17 | 899 | 958 | 889 | 901 | 1,104,000 | 1,126.25 |
| 1994-11-16 | 810 | 859 | 810 | 859 | 116,000 | 1,073.75 |
| 1994-11-15 | 854 | 859 | 790 | 790 | 85,000 | 987.50 |
| 1994-11-14 | 845 | 900 | 842 | 842 | 302,000 | 1,052.50 |
| 1994-11-11 | 781 | 868 | 781 | 835 | 314,000 | 1,043.75 |
| 1994-11-10 | 818 | 818 | 765 | 768 | 79,000 | 960 |
| 1994-11-09 | 791 | 840 | 780 | 820 | 166,000 | 1,025 |
| 1994-11-08 | 781 | 820 | 749 | 790 | 68,000 | 987.50 |
| 1994-11-07 | 800 | 843 | 788 | 789 | 115,000 | 986.25 |
| 1994-11-04 | 735 | 800 | 735 | 800 | 50,000 | 1,000 |
| 1994-11-02 | 729 | 749 | 715 | 730 | 52,000 | 912.50 |
| 1994-11-01 | 726 | 750 | 716 | 730 | 72,000 | 912.50 |
| 1994-10-31 | 750 | 750 | 730 | 730 | 19,000 | 912.50 |
| 1994-10-28 | 760 | 760 | 741 | 751 | 25,000 | 938.75 |
| 1994-10-27 | 762 | 795 | 760 | 760 | 53,000 | 950 |
| 1994-10-26 | 819 | 819 | 750 | 750 | 47,000 | 937.50 |
| 1994-10-25 | 724 | 819 | 724 | 819 | 32,000 | 1,023.75 |
| 1994-10-24 | 790 | 790 | 724 | 724 | 37,000 | 905 |
| 1994-10-21 | 790 | 790 | 750 | 790 | 52,000 | 987.50 |
| 1994-10-20 | 830 | 830 | 791 | 791 | 48,000 | 988.75 |
| 1994-10-19 | 820 | 820 | 790 | 815 | 96,000 | 1,018.75 |
| 1994-10-18 | 854 | 854 | 820 | 820 | 73,000 | 1,025 |
| 1994-10-17 | 869 | 870 | 855 | 855 | 73,000 | 1,068.75 |
| 1994-10-14 | 909 | 909 | 851 | 869 | 130,000 | 1,086.25 |
| 1994-10-13 | 915 | 930 | 890 | 900 | 228,000 | 1,125 |
| 1994-10-12 | 850 | 919 | 845 | 905 | 355,000 | 1,131.25 |
| 1994-10-11 | 879 | 879 | 831 | 839 | 128,000 | 1,048.75 |
| 1994-10-07 | 910 | 920 | 850 | 880 | 185,000 | 1,100 |
| 1994-10-06 | 910 | 950 | 889 | 902 | 277,000 | 1,127.50 |
| 1994-10-05 | 942 | 980 | 899 | 920 | 929,000 | 1,150 |
| 1994-10-04 | 881 | 935 | 870 | 932 | 984,000 | 1,165 |
| 1994-10-03 | 771 | 860 | 770 | 860 | 513,000 | 1,075 |
| 1994-09-30 | 750 | 795 | 750 | 760 | 308,000 | 950 |
| 1994-09-29 | 701 | 748 | 690 | 740 | 124,000 | 925 |
| 1994-09-28 | 654 | 700 | 642 | 695 | 69,000 | 868.75 |
| 1994-09-27 | 662 | 700 | 639 | 670 | 68,000 | 837.50 |
| 1994-09-26 | 690 | 700 | 655 | 661 | 77,000 | 826.25 |
| 1994-09-22 | 730 | 730 | 675 | 700 | 65,000 | 875 |
| 1994-09-21 | 700 | 750 | 700 | 710 | 205,000 | 887.50 |
| 1994-09-20 | 589 | 690 | 589 | 690 | 101,000 | 862.50 |
| 1994-09-19 | 610 | 621 | 580 | 590 | 92,000 | 737.50 |
| 1994-09-16 | 700 | 700 | 599 | 620 | 99,000 | 775 |
| 1994-09-14 | 690 | 761 | 670 | 685 | 169,000 | 856.25 |
| 1994-09-13 | 784 | 784 | 700 | 700 | 194,000 | 875 |
| 1994-09-12 | 815 | 830 | 761 | 785 | 139,000 | 981.25 |
| 1994-09-09 | 888 | 900 | 797 | 815 | 264,000 | 1,018.75 |
| 1994-09-08 | 820 | 910 | 815 | 887 | 674,000 | 1,108.75 |
| 1994-09-07 | 730 | 810 | 730 | 810 | 541,000 | 1,012.50 |
| 1994-09-06 | 710 | 715 | 686 | 710 | 101,000 | 887.50 |
| 1994-09-05 | 740 | 749 | 685 | 710 | 178,000 | 887.50 |
| 1994-09-02 | 700 | 750 | 696 | 720 | 422,000 | 900 |
| 1994-09-01 | 570 | 666 | 570 | 666 | 265,000 | 832.50 |
| 1994-08-31 | 609 | 638 | 566 | 566 | 174,000 | 707.50 |
| 1994-08-30 | 560 | 649 | 560 | 600 | 382,000 | 750 |
| 1994-08-29 | 480 | 550 | 480 | 550 | 228,000 | 687.50 |
| 1994-08-26 | 480 | 485 | 470 | 470 | 27,000 | 587.50 |
| 1994-08-25 | 510 | 510 | 465 | 470 | 74,000 | 587.50 |
| 1994-08-24 | 440 | 510 | 440 | 510 | 201,000 | 637.50 |
| 1994-08-23 | 403 | 430 | 402 | 430 | 11,000 | 537.50 |
| 1994-08-22 | 400 | 400 | 400 | 400 | 7,000 | 500 |
| 1994-08-19 | 405 | 410 | 402 | 402 | 11,000 | 502.50 |
| 1994-08-18 | 435 | 438 | 400 | 400 | 10,000 | 500 |
| 1994-08-17 | 470 | 470 | 440 | 440 | 8,000 | 550 |
| 1994-08-16 | 411 | 480 | 411 | 480 | 36,000 | 600 |
| 1994-08-15 | 396 | 401 | 396 | 400 | 4,000 | 500 |
| 1994-08-12 | 400 | 400 | 392 | 392 | 8,000 | 490 |
| 1994-08-11 | 402 | 402 | 402 | 402 | 2,000 | 502.50 |
| 1994-08-10 | 419 | 419 | 409 | 409 | 15,000 | 511.25 |
| 1994-08-09 | 401 | 401 | 401 | 401 | 4,000 | 501.25 |
| 1994-08-08 | 391 | 391 | 391 | 391 | 1,000 | 488.75 |
| 1994-08-05 | 400 | 410 | 400 | 410 | 2,000 | 512.50 |
| 1994-08-04 | 385 | 390 | 385 | 390 | 7,000 | 487.50 |
| 1994-08-03 | 390 | 395 | 375 | 375 | 12,000 | 468.75 |
| 1994-08-01 | 411 | 411 | 405 | 405 | 6,000 | 506.25 |
| 1994-07-29 | 411 | 411 | 401 | 401 | 2,000 | 501.25 |
| 1994-07-26 | 429 | 429 | 429 | 429 | 3,000 | 536.25 |
| 1994-07-22 | 430 | 430 | 430 | 430 | 4,000 | 537.50 |
| 1994-07-20 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1994-07-19 | 442 | 445 | 440 | 445 | 8,000 | 556.25 |
| 1994-07-18 | 441 | 442 | 441 | 442 | 3,000 | 552.50 |
| 1994-07-15 | 440 | 450 | 440 | 440 | 19,000 | 550 |
| 1994-07-13 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 1994-07-11 | 460 | 460 | 450 | 450 | 17,000 | 562.50 |
| 1994-07-08 | 450 | 450 | 450 | 450 | 8,000 | 562.50 |
| 1994-07-07 | 445 | 470 | 445 | 460 | 5,000 | 575 |
| 1994-07-06 | 470 | 470 | 450 | 450 | 15,000 | 562.50 |
| 1994-07-05 | 440 | 460 | 426 | 460 | 18,000 | 575 |
| 1994-07-04 | 430 | 435 | 430 | 435 | 3,000 | 543.75 |
| 1994-07-01 | 435 | 435 | 430 | 430 | 10,000 | 537.50 |
| 1994-06-30 | 435 | 436 | 435 | 436 | 6,000 | 545 |
| 1994-06-29 | 445 | 445 | 425 | 426 | 10,000 | 532.50 |
| 1994-06-27 | 450 | 450 | 445 | 445 | 9,000 | 556.25 |
| 1994-06-24 | 425 | 430 | 425 | 425 | 7,000 | 531.25 |
| 1994-06-23 | 425 | 430 | 425 | 426 | 12,000 | 532.50 |
| 1994-06-22 | 435 | 435 | 420 | 420 | 8,000 | 525 |
| 1994-06-21 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1994-06-20 | 459 | 465 | 459 | 460 | 8,000 | 575 |
| 1994-06-17 | 450 | 459 | 450 | 459 | 4,000 | 573.75 |
| 1994-06-16 | 441 | 441 | 441 | 441 | 2,000 | 551.25 |
| 1994-06-15 | 440 | 440 | 430 | 430 | 3,000 | 537.50 |
| 1994-06-14 | 460 | 460 | 460 | 460 | 8,000 | 575 |
| 1994-06-13 | 470 | 471 | 460 | 470 | 21,000 | 587.50 |
| 1994-06-10 | 470 | 470 | 460 | 460 | 31,000 | 575 |
| 1994-06-09 | 455 | 474 | 440 | 440 | 54,000 | 550 |
| 1994-06-08 | 408 | 475 | 408 | 455 | 75,000 | 568.75 |
| 1994-06-07 | 402 | 406 | 402 | 406 | 27,000 | 507.50 |
| 1994-06-06 | 410 | 410 | 400 | 400 | 10,000 | 500 |
| 1994-06-03 | 400 | 410 | 400 | 400 | 22,000 | 500 |
| 1994-06-02 | 400 | 400 | 400 | 400 | 9,000 | 500 |
| 1994-06-01 | 410 | 410 | 405 | 405 | 4,000 | 506.25 |
| 1994-05-31 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 1994-05-27 | 436 | 436 | 436 | 436 | 1,000 | 545 |
| 1994-05-26 | 449 | 449 | 449 | 449 | 3,000 | 561.25 |
| 1994-05-24 | 455 | 455 | 453 | 453 | 6,000 | 566.25 |
| 1994-05-23 | 460 | 460 | 460 | 460 | 5,000 | 575 |
| 1994-05-20 | 460 | 490 | 460 | 460 | 43,000 | 575 |
| 1994-05-19 | 407 | 450 | 407 | 450 | 42,000 | 562.50 |
| 1994-05-18 | 404 | 410 | 403 | 405 | 4,000 | 506.25 |
| 1994-05-17 | 400 | 408 | 400 | 403 | 26,000 | 503.75 |
| 1994-05-16 | 400 | 400 | 400 | 400 | 11,000 | 500 |
| 1994-05-13 | 384 | 411 | 380 | 411 | 15,000 | 513.75 |
| 1994-05-12 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 1994-05-11 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1994-05-10 | 390 | 390 | 390 | 390 | 2,000 | 487.50 |
| 1994-05-09 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 1994-05-06 | 395 | 395 | 395 | 395 | 3,000 | 493.75 |
| 1994-04-28 | 398 | 398 | 390 | 390 | 8,000 | 487.50 |
| 1994-04-25 | 395 | 395 | 395 | 395 | 4,000 | 493.75 |
| 1994-04-22 | 395 | 395 | 390 | 390 | 8,000 | 487.50 |
| 1994-04-21 | 395 | 395 | 390 | 390 | 3,000 | 487.50 |
| 1994-04-20 | 400 | 400 | 395 | 395 | 5,000 | 493.75 |
| 1994-04-19 | 401 | 401 | 401 | 401 | 6,000 | 501.25 |
| 1994-04-18 | 401 | 401 | 401 | 401 | 2,000 | 501.25 |
| 1994-04-15 | 400 | 400 | 391 | 391 | 5,000 | 488.75 |
| 1994-04-14 | 400 | 400 | 400 | 400 | 7,000 | 500 |
| 1994-04-13 | 400 | 411 | 400 | 411 | 28,000 | 513.75 |
| 1994-04-12 | 397 | 400 | 395 | 400 | 130,000 | 500 |
| 1994-04-11 | 392 | 392 | 392 | 392 | 13,000 | 490 |
| 1994-04-08 | 397 | 397 | 395 | 397 | 7,000 | 496.25 |
| 1994-04-07 | 385 | 399 | 385 | 399 | 6,000 | 498.75 |
| 1994-04-06 | 365 | 369 | 365 | 369 | 9,000 | 461.25 |
| 1994-04-05 | 326 | 326 | 326 | 326 | 4,000 | 407.50 |
| 1994-03-31 | 369 | 369 | 369 | 369 | 3,000 | 461.25 |
| 1994-03-30 | 370 | 370 | 366 | 366 | 2,000 | 457.50 |
| 1994-03-25 | 375 | 375 | 375 | 375 | 4,000 | 468.75 |
| 1994-03-24 | 370 | 370 | 370 | 370 | 113,000 | 462.50 |
| 1994-03-22 | 385 | 385 | 385 | 385 | 4,000 | 481.25 |
| 1994-03-18 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 1994-03-16 | 385 | 385 | 380 | 380 | 4,000 | 475 |
| 1994-03-14 | 384 | 384 | 384 | 384 | 2,000 | 480 |
| 1994-03-11 | 384 | 385 | 384 | 385 | 7,000 | 481.25 |
| 1994-03-10 | 380 | 385 | 380 | 385 | 23,000 | 481.25 |
| 1994-03-08 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 1994-03-07 | 380 | 385 | 380 | 385 | 7,000 | 481.25 |
| 1994-03-04 | 375 | 380 | 375 | 380 | 4,000 | 475 |
| 1994-03-03 | 390 | 390 | 375 | 375 | 3,000 | 468.75 |
| 1994-03-02 | 390 | 399 | 390 | 391 | 7,000 | 488.75 |
| 1994-03-01 | 398 | 401 | 389 | 390 | 14,000 | 487.50 |
| 1994-02-28 | 375 | 398 | 375 | 389 | 83,000 | 486.25 |
| 1994-02-25 | 370 | 380 | 370 | 370 | 13,000 | 462.50 |
| 1994-02-24 | 370 | 370 | 370 | 370 | 3,000 | 462.50 |
| 1994-02-22 | 360 | 374 | 360 | 374 | 4,000 | 467.50 |
| 1994-02-21 | 352 | 360 | 352 | 360 | 2,000 | 450 |
| 1994-02-17 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 1994-02-16 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1994-02-14 | 352 | 352 | 351 | 351 | 4,000 | 438.75 |
| 1994-02-10 | 370 | 370 | 352 | 352 | 18,000 | 440 |
| 1994-02-08 | 350 | 360 | 350 | 360 | 4,000 | 450 |
| 1994-02-07 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 1994-02-04 | 360 | 360 | 360 | 360 | 5,000 | 450 |
| 1994-02-03 | 376 | 376 | 376 | 376 | 2,000 | 470 |
| 1994-02-02 | 365 | 376 | 361 | 362 | 17,000 | 452.50 |
| 1994-02-01 | 364 | 371 | 361 | 361 | 30,000 | 451.25 |
| 1994-01-31 | 359 | 360 | 359 | 360 | 17,000 | 450 |
| 1994-01-26 | 357 | 359 | 357 | 359 | 5,000 | 448.75 |
| 1994-01-24 | 359 | 359 | 359 | 359 | 1,000 | 448.75 |
| 1994-01-21 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 1994-01-20 | 360 | 360 | 360 | 360 | 15,000 | 450 |
| 1994-01-19 | 360 | 360 | 360 | 360 | 4,000 | 450 |
| 1994-01-18 | 360 | 360 | 360 | 360 | 16,000 | 450 |
| 1994-01-17 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 1994-01-12 | 360 | 360 | 360 | 360 | 4,000 | 450 |
| 1994-01-11 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 1994-01-10 | 377 | 377 | 377 | 377 | 16,000 | 471.25 |
| 1994-01-06 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 1994-01-05 | 382 | 382 | 382 | 382 | 1,000 | 477.50 |
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
