8119 (株)三栄コーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 401 | 410 | 400 | 405 | 15,000 | 506.25 |
| 1995-12-28 | 400 | 405 | 400 | 400 | 21,000 | 500 |
| 1995-12-27 | 390 | 395 | 385 | 390 | 13,000 | 487.50 |
| 1995-12-26 | 375 | 389 | 375 | 384 | 8,000 | 480 |
| 1995-12-25 | 371 | 373 | 371 | 373 | 12,000 | 466.25 |
| 1995-12-22 | 372 | 372 | 370 | 370 | 2,000 | 462.50 |
| 1995-12-21 | 370 | 372 | 366 | 370 | 16,000 | 462.50 |
| 1995-12-20 | 380 | 380 | 370 | 370 | 8,000 | 462.50 |
| 1995-12-19 | 385 | 385 | 380 | 380 | 7,000 | 475 |
| 1995-12-18 | 386 | 391 | 385 | 385 | 8,000 | 481.25 |
| 1995-12-15 | 380 | 385 | 380 | 385 | 9,000 | 481.25 |
| 1995-12-14 | 390 | 395 | 390 | 395 | 5,000 | 493.75 |
| 1995-12-13 | 409 | 409 | 390 | 390 | 7,000 | 487.50 |
| 1995-12-12 | 412 | 415 | 411 | 411 | 6,000 | 513.75 |
| 1995-12-11 | 419 | 419 | 409 | 410 | 19,000 | 512.50 |
| 1995-12-08 | 402 | 409 | 394 | 409 | 11,000 | 511.25 |
| 1995-12-07 | 405 | 412 | 397 | 400 | 9,000 | 500 |
| 1995-12-06 | 405 | 410 | 400 | 400 | 26,000 | 500 |
| 1995-12-05 | 410 | 412 | 400 | 405 | 31,000 | 506.25 |
| 1995-12-04 | 370 | 400 | 370 | 400 | 14,000 | 500 |
| 1995-12-01 | 371 | 381 | 362 | 362 | 16,000 | 452.50 |
| 1995-11-30 | 360 | 370 | 360 | 370 | 21,000 | 462.50 |
| 1995-11-29 | 359 | 363 | 359 | 360 | 21,000 | 450 |
| 1995-11-28 | 358 | 360 | 356 | 356 | 11,000 | 445 |
| 1995-11-27 | 358 | 370 | 358 | 358 | 11,000 | 447.50 |
| 1995-11-24 | 360 | 360 | 356 | 356 | 3,000 | 445 |
| 1995-11-22 | 365 | 365 | 360 | 360 | 13,000 | 450 |
| 1995-11-20 | 367 | 370 | 364 | 364 | 14,000 | 455 |
| 1995-11-17 | 367 | 372 | 365 | 367 | 12,000 | 458.75 |
| 1995-11-16 | 367 | 367 | 365 | 365 | 6,000 | 456.25 |
| 1995-11-15 | 380 | 380 | 366 | 366 | 13,000 | 457.50 |
| 1995-11-14 | 391 | 391 | 390 | 391 | 10,000 | 488.75 |
| 1995-11-13 | 380 | 380 | 371 | 376 | 6,000 | 470 |
| 1995-11-10 | 410 | 410 | 380 | 380 | 18,000 | 475 |
| 1995-11-09 | 381 | 418 | 380 | 405 | 35,000 | 506.25 |
| 1995-11-08 | 361 | 380 | 361 | 375 | 14,000 | 468.75 |
| 1995-11-07 | 370 | 370 | 361 | 362 | 7,000 | 452.50 |
| 1995-11-06 | 370 | 370 | 368 | 370 | 8,000 | 462.50 |
| 1995-11-02 | 365 | 371 | 365 | 365 | 4,000 | 456.25 |
| 1995-11-01 | 365 | 371 | 361 | 371 | 9,000 | 463.75 |
| 1995-10-31 | 380 | 380 | 365 | 365 | 22,000 | 456.25 |
| 1995-10-30 | 382 | 382 | 381 | 381 | 4,000 | 476.25 |
| 1995-10-27 | 381 | 382 | 381 | 382 | 8,000 | 477.50 |
| 1995-10-26 | 381 | 381 | 380 | 380 | 18,000 | 475 |
| 1995-10-25 | 390 | 390 | 381 | 381 | 13,000 | 476.25 |
| 1995-10-24 | 391 | 391 | 390 | 390 | 4,000 | 487.50 |
| 1995-10-23 | 390 | 400 | 386 | 400 | 13,000 | 500 |
| 1995-10-20 | 389 | 390 | 389 | 390 | 7,000 | 487.50 |
| 1995-10-19 | 392 | 392 | 390 | 390 | 10,000 | 487.50 |
| 1995-10-18 | 397 | 397 | 390 | 392 | 19,000 | 490 |
| 1995-10-17 | 401 | 401 | 400 | 400 | 3,000 | 500 |
| 1995-10-16 | 410 | 411 | 405 | 405 | 12,000 | 506.25 |
| 1995-10-13 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 1995-10-12 | 410 | 410 | 410 | 410 | 6,000 | 512.50 |
| 1995-10-11 | 425 | 440 | 412 | 412 | 12,000 | 515 |
| 1995-10-09 | 420 | 440 | 420 | 420 | 11,000 | 525 |
| 1995-10-06 | 420 | 420 | 418 | 418 | 17,000 | 522.50 |
| 1995-10-05 | 434 | 435 | 420 | 422 | 16,000 | 527.50 |
| 1995-10-04 | 435 | 435 | 420 | 435 | 8,000 | 543.75 |
| 1995-10-03 | 458 | 460 | 440 | 440 | 13,000 | 550 |
| 1995-10-02 | 466 | 495 | 460 | 460 | 92,000 | 575 |
| 1995-09-29 | 400 | 450 | 400 | 450 | 59,000 | 562.50 |
| 1995-09-28 | 390 | 390 | 381 | 387 | 5,000 | 483.75 |
| 1995-09-27 | 390 | 390 | 380 | 380 | 10,000 | 475 |
| 1995-09-26 | 395 | 395 | 385 | 385 | 6,000 | 481.25 |
| 1995-09-25 | 390 | 390 | 383 | 383 | 8,000 | 478.75 |
| 1995-09-22 | 383 | 400 | 383 | 400 | 3,000 | 500 |
| 1995-09-21 | 383 | 383 | 382 | 382 | 4,000 | 477.50 |
| 1995-09-20 | 382 | 382 | 381 | 382 | 12,000 | 477.50 |
| 1995-09-19 | 382 | 382 | 381 | 381 | 9,000 | 476.25 |
| 1995-09-18 | 390 | 390 | 381 | 381 | 13,000 | 476.25 |
| 1995-09-14 | 391 | 391 | 380 | 390 | 13,000 | 487.50 |
| 1995-09-13 | 401 | 401 | 390 | 391 | 19,000 | 488.75 |
| 1995-09-12 | 404 | 409 | 402 | 402 | 14,000 | 502.50 |
| 1995-09-11 | 410 | 420 | 401 | 401 | 27,000 | 501.25 |
| 1995-09-08 | 400 | 401 | 390 | 400 | 19,000 | 500 |
| 1995-09-07 | 385 | 390 | 378 | 390 | 28,000 | 487.50 |
| 1995-09-06 | 400 | 405 | 380 | 385 | 35,000 | 481.25 |
| 1995-09-05 | 404 | 405 | 400 | 405 | 17,000 | 506.25 |
| 1995-09-04 | 425 | 425 | 405 | 405 | 22,000 | 506.25 |
| 1995-09-01 | 450 | 450 | 416 | 421 | 50,000 | 526.25 |
| 1995-08-31 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1995-08-30 | 450 | 450 | 445 | 445 | 13,000 | 556.25 |
| 1995-08-29 | 451 | 451 | 450 | 450 | 14,000 | 562.50 |
| 1995-08-28 | 455 | 460 | 453 | 455 | 11,000 | 568.75 |
| 1995-08-25 | 462 | 462 | 450 | 450 | 5,000 | 562.50 |
| 1995-08-24 | 462 | 462 | 462 | 462 | 3,000 | 577.50 |
| 1995-08-22 | 500 | 503 | 481 | 481 | 14,000 | 601.25 |
| 1995-08-21 | 497 | 515 | 495 | 495 | 29,000 | 618.75 |
| 1995-08-18 | 480 | 499 | 480 | 491 | 25,000 | 613.75 |
| 1995-08-17 | 485 | 498 | 470 | 470 | 19,000 | 587.50 |
| 1995-08-16 | 451 | 497 | 451 | 485 | 19,000 | 606.25 |
| 1995-08-15 | 456 | 456 | 450 | 450 | 15,000 | 562.50 |
| 1995-08-14 | 461 | 461 | 452 | 452 | 8,000 | 565 |
| 1995-08-11 | 470 | 475 | 461 | 461 | 12,000 | 576.25 |
| 1995-08-10 | 445 | 450 | 445 | 450 | 13,000 | 562.50 |
| 1995-08-09 | 445 | 450 | 443 | 450 | 5,000 | 562.50 |
| 1995-08-08 | 441 | 445 | 441 | 445 | 20,000 | 556.25 |
| 1995-08-07 | 465 | 465 | 450 | 450 | 6,000 | 562.50 |
| 1995-08-04 | 462 | 465 | 450 | 460 | 23,000 | 575 |
| 1995-08-03 | 479 | 479 | 460 | 460 | 4,000 | 575 |
| 1995-08-02 | 460 | 480 | 460 | 480 | 8,000 | 600 |
| 1995-08-01 | 515 | 515 | 480 | 480 | 22,000 | 600 |
| 1995-07-31 | 490 | 516 | 490 | 510 | 43,000 | 637.50 |
| 1995-07-28 | 442 | 480 | 442 | 480 | 11,000 | 600 |
| 1995-07-27 | 460 | 460 | 440 | 440 | 5,000 | 550 |
| 1995-07-26 | 450 | 450 | 435 | 440 | 13,000 | 550 |
| 1995-07-25 | 456 | 460 | 456 | 460 | 2,000 | 575 |
| 1995-07-24 | 450 | 451 | 450 | 451 | 7,000 | 563.75 |
| 1995-07-21 | 466 | 466 | 451 | 451 | 11,000 | 563.75 |
| 1995-07-20 | 466 | 466 | 460 | 460 | 5,000 | 575 |
| 1995-07-19 | 480 | 480 | 471 | 480 | 4,000 | 600 |
| 1995-07-18 | 485 | 490 | 480 | 480 | 8,000 | 600 |
| 1995-07-17 | 500 | 500 | 494 | 494 | 3,000 | 617.50 |
| 1995-07-14 | 490 | 490 | 461 | 480 | 10,000 | 600 |
| 1995-07-13 | 502 | 502 | 489 | 489 | 14,000 | 611.25 |
| 1995-07-12 | 515 | 516 | 500 | 500 | 20,000 | 625 |
| 1995-07-11 | 500 | 503 | 480 | 503 | 10,000 | 628.75 |
| 1995-07-10 | 511 | 520 | 500 | 500 | 21,000 | 625 |
| 1995-07-07 | 470 | 490 | 470 | 485 | 12,000 | 606.25 |
| 1995-07-06 | 460 | 470 | 450 | 465 | 8,000 | 581.25 |
| 1995-07-05 | 451 | 460 | 450 | 460 | 5,000 | 575 |
| 1995-07-04 | 450 | 450 | 445 | 450 | 9,000 | 562.50 |
| 1995-07-03 | 466 | 466 | 450 | 450 | 14,000 | 562.50 |
| 1995-06-30 | 465 | 475 | 458 | 458 | 7,000 | 572.50 |
| 1995-06-29 | 475 | 480 | 475 | 480 | 2,000 | 600 |
| 1995-06-28 | 480 | 480 | 460 | 465 | 14,000 | 581.25 |
| 1995-06-27 | 491 | 491 | 490 | 490 | 4,000 | 612.50 |
| 1995-06-26 | 500 | 520 | 500 | 510 | 16,000 | 637.50 |
| 1995-06-23 | 466 | 500 | 466 | 490 | 21,000 | 612.50 |
| 1995-06-22 | 481 | 483 | 465 | 465 | 10,000 | 581.25 |
| 1995-06-21 | 489 | 489 | 483 | 483 | 6,000 | 603.75 |
| 1995-06-20 | 486 | 495 | 483 | 483 | 8,000 | 603.75 |
| 1995-06-19 | 499 | 499 | 485 | 485 | 7,000 | 606.25 |
| 1995-06-16 | 451 | 480 | 451 | 480 | 11,000 | 600 |
| 1995-06-15 | 463 | 464 | 440 | 450 | 12,000 | 562.50 |
| 1995-06-14 | 451 | 465 | 450 | 461 | 21,000 | 576.25 |
| 1995-06-13 | 490 | 490 | 472 | 480 | 15,000 | 600 |
| 1995-06-12 | 527 | 527 | 490 | 500 | 20,000 | 625 |
| 1995-06-09 | 548 | 548 | 511 | 512 | 34,000 | 640 |
| 1995-06-08 | 570 | 570 | 546 | 548 | 20,000 | 685 |
| 1995-06-07 | 560 | 570 | 550 | 570 | 14,000 | 712.50 |
| 1995-06-06 | 550 | 560 | 550 | 560 | 13,000 | 700 |
| 1995-06-05 | 585 | 585 | 580 | 580 | 14,000 | 725 |
| 1995-06-02 | 599 | 600 | 590 | 590 | 17,000 | 737.50 |
| 1995-06-01 | 606 | 610 | 600 | 600 | 20,000 | 750 |
| 1995-05-31 | 639 | 639 | 601 | 601 | 13,000 | 751.25 |
| 1995-05-30 | 598 | 644 | 598 | 635 | 36,000 | 793.75 |
| 1995-05-29 | 600 | 600 | 580 | 598 | 15,000 | 747.50 |
| 1995-05-26 | 605 | 605 | 580 | 590 | 40,000 | 737.50 |
| 1995-05-25 | 615 | 615 | 610 | 610 | 25,000 | 762.50 |
| 1995-05-24 | 615 | 620 | 611 | 615 | 19,000 | 768.75 |
| 1995-05-23 | 620 | 625 | 610 | 620 | 16,000 | 775 |
| 1995-05-22 | 661 | 661 | 617 | 617 | 16,000 | 771.25 |
| 1995-05-19 | 606 | 689 | 601 | 661 | 77,000 | 826.25 |
| 1995-05-18 | 639 | 639 | 602 | 605 | 28,000 | 756.25 |
| 1995-05-17 | 650 | 650 | 621 | 621 | 22,000 | 776.25 |
| 1995-05-16 | 640 | 650 | 635 | 650 | 9,000 | 812.50 |
| 1995-05-15 | 655 | 666 | 630 | 631 | 40,000 | 788.75 |
| 1995-05-12 | 621 | 655 | 619 | 655 | 23,000 | 818.75 |
| 1995-05-11 | 650 | 650 | 610 | 620 | 19,000 | 775 |
| 1995-05-10 | 640 | 640 | 615 | 640 | 15,000 | 800 |
| 1995-05-09 | 660 | 670 | 635 | 650 | 30,000 | 812.50 |
| 1995-05-08 | 648 | 670 | 635 | 670 | 44,000 | 837.50 |
| 1995-05-02 | 732 | 735 | 675 | 677 | 127,000 | 846.25 |
| 1995-05-01 | 650 | 719 | 648 | 719 | 160,000 | 898.75 |
| 1995-04-28 | 630 | 650 | 620 | 620 | 32,000 | 775 |
| 1995-04-27 | 603 | 610 | 600 | 600 | 15,000 | 750 |
| 1995-04-26 | 620 | 641 | 600 | 602 | 28,000 | 752.50 |
| 1995-04-25 | 610 | 635 | 602 | 625 | 14,000 | 781.25 |
| 1995-04-24 | 650 | 650 | 610 | 610 | 13,000 | 762.50 |
| 1995-04-21 | 606 | 630 | 606 | 630 | 20,000 | 787.50 |
| 1995-04-20 | 594 | 600 | 594 | 600 | 4,000 | 750 |
| 1995-04-19 | 592 | 592 | 580 | 592 | 12,000 | 740 |
| 1995-04-18 | 601 | 601 | 595 | 595 | 5,000 | 743.75 |
| 1995-04-17 | 601 | 608 | 591 | 591 | 11,000 | 738.75 |
| 1995-04-14 | 601 | 610 | 601 | 610 | 6,000 | 762.50 |
| 1995-04-13 | 601 | 611 | 601 | 610 | 11,000 | 762.50 |
| 1995-04-12 | 603 | 620 | 600 | 600 | 11,000 | 750 |
| 1995-04-11 | 629 | 629 | 605 | 605 | 5,000 | 756.25 |
| 1995-04-10 | 620 | 630 | 600 | 630 | 15,000 | 787.50 |
| 1995-04-07 | 600 | 610 | 595 | 601 | 22,000 | 751.25 |
| 1995-04-06 | 615 | 615 | 610 | 612 | 18,000 | 765 |
| 1995-04-05 | 635 | 645 | 610 | 610 | 30,000 | 762.50 |
| 1995-04-04 | 600 | 631 | 590 | 625 | 40,000 | 781.25 |
| 1995-04-03 | 629 | 629 | 615 | 625 | 11,000 | 781.25 |
| 1995-03-31 | 661 | 670 | 650 | 670 | 32,000 | 837.50 |
| 1995-03-30 | 674 | 675 | 630 | 630 | 19,000 | 787.50 |
| 1995-03-29 | 703 | 703 | 660 | 699 | 19,000 | 873.75 |
| 1995-03-28 | 650 | 718 | 650 | 713 | 43,000 | 891.25 |
| 1995-03-27 | 579 | 630 | 579 | 618 | 23,000 | 772.50 |
| 1995-03-24 | 530 | 580 | 480 | 579 | 33,000 | 723.75 |
| 1995-03-23 | 620 | 620 | 540 | 540 | 31,000 | 675 |
| 1995-03-22 | 640 | 650 | 620 | 620 | 21,000 | 775 |
| 1995-03-20 | 652 | 652 | 640 | 646 | 22,000 | 807.50 |
| 1995-03-17 | 685 | 687 | 652 | 652 | 26,000 | 815 |
| 1995-03-16 | 725 | 725 | 685 | 685 | 17,000 | 856.25 |
| 1995-03-15 | 685 | 705 | 681 | 705 | 17,000 | 881.25 |
| 1995-03-14 | 710 | 710 | 695 | 695 | 21,000 | 868.75 |
| 1995-03-13 | 711 | 735 | 700 | 710 | 22,000 | 887.50 |
| 1995-03-10 | 759 | 760 | 730 | 730 | 30,000 | 912.50 |
| 1995-03-09 | 760 | 780 | 729 | 729 | 27,000 | 911.25 |
| 1995-03-08 | 726 | 785 | 720 | 740 | 77,000 | 925 |
| 1995-03-07 | 759 | 759 | 701 | 716 | 67,000 | 895 |
| 1995-03-06 | 770 | 771 | 750 | 760 | 19,000 | 950 |
| 1995-03-03 | 820 | 857 | 750 | 750 | 279,000 | 937.50 |
| 1995-03-02 | 740 | 820 | 740 | 799 | 261,000 | 998.75 |
| 1995-03-01 | 685 | 750 | 685 | 750 | 46,000 | 937.50 |
| 1995-02-28 | 631 | 710 | 631 | 681 | 27,000 | 851.25 |
| 1995-02-27 | 650 | 660 | 625 | 627 | 19,000 | 783.75 |
| 1995-02-24 | 695 | 695 | 680 | 690 | 47,000 | 862.50 |
| 1995-02-23 | 701 | 712 | 700 | 700 | 20,000 | 875 |
| 1995-02-22 | 756 | 756 | 710 | 710 | 21,000 | 887.50 |
| 1995-02-21 | 725 | 790 | 725 | 750 | 72,000 | 937.50 |
| 1995-02-20 | 701 | 720 | 701 | 720 | 30,000 | 900 |
| 1995-02-17 | 700 | 700 | 680 | 692 | 30,000 | 865 |
| 1995-02-16 | 720 | 720 | 690 | 690 | 34,000 | 862.50 |
| 1995-02-15 | 711 | 730 | 710 | 712 | 31,000 | 890 |
| 1995-02-14 | 707 | 710 | 700 | 710 | 34,000 | 887.50 |
| 1995-02-13 | 715 | 715 | 704 | 705 | 14,000 | 881.25 |
| 1995-02-10 | 730 | 760 | 720 | 730 | 20,000 | 912.50 |
| 1995-02-09 | 725 | 725 | 719 | 720 | 13,000 | 900 |
| 1995-02-08 | 712 | 735 | 703 | 734 | 21,000 | 917.50 |
| 1995-02-07 | 760 | 760 | 710 | 711 | 23,000 | 888.75 |
| 1995-02-06 | 760 | 769 | 746 | 760 | 11,000 | 950 |
| 1995-02-03 | 784 | 790 | 730 | 770 | 83,000 | 962.50 |
| 1995-02-02 | 680 | 754 | 680 | 754 | 32,000 | 942.50 |
| 1995-02-01 | 701 | 701 | 640 | 654 | 64,000 | 817.50 |
| 1995-01-31 | 730 | 730 | 690 | 700 | 82,000 | 875 |
| 1995-01-30 | 769 | 770 | 711 | 730 | 65,000 | 912.50 |
| 1995-01-27 | 805 | 810 | 761 | 770 | 50,000 | 962.50 |
| 1995-01-26 | 860 | 860 | 811 | 811 | 29,000 | 1,013.75 |
| 1995-01-25 | 869 | 905 | 810 | 870 | 72,000 | 1,087.50 |
| 1995-01-24 | 749 | 861 | 710 | 859 | 49,000 | 1,073.75 |
| 1995-01-23 | 821 | 830 | 761 | 761 | 62,000 | 951.25 |
| 1995-01-20 | 848 | 848 | 826 | 830 | 40,000 | 1,037.50 |
| 1995-01-19 | 863 | 876 | 845 | 845 | 41,000 | 1,056.25 |
| 1995-01-18 | 900 | 900 | 851 | 853 | 47,000 | 1,066.25 |
| 1995-01-17 | 910 | 920 | 900 | 900 | 29,000 | 1,125 |
| 1995-01-13 | 950 | 959 | 900 | 920 | 62,000 | 1,150 |
| 1995-01-12 | 970 | 980 | 910 | 940 | 90,000 | 1,175 |
| 1995-01-11 | 950 | 1,000 | 950 | 969 | 261,000 | 1,211.25 |
| 1995-01-10 | 920 | 948 | 920 | 930 | 118,000 | 1,162.50 |
| 1995-01-09 | 915 | 924 | 880 | 890 | 48,000 | 1,112.50 |
| 1995-01-06 | 861 | 924 | 861 | 915 | 98,000 | 1,143.75 |
| 1995-01-05 | 850 | 860 | 841 | 845 | 38,000 | 1,056.25 |
| 1995-01-04 | 852 | 885 | 840 | 840 | 30,000 | 1,050 |
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
