8119 (株)三栄コーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 125 | 125 | 125 | 125 | 1,000 | 156.25 |
| 1997-12-29 | 129 | 129 | 120 | 120 | 3,000 | 150 |
| 1997-12-26 | 110 | 130 | 110 | 130 | 24,000 | 162.50 |
| 1997-12-25 | 91 | 110 | 91 | 110 | 10,000 | 137.50 |
| 1997-12-24 | 130 | 130 | 130 | 130 | 14,000 | 162.50 |
| 1997-12-19 | 135 | 135 | 131 | 131 | 103,000 | 163.75 |
| 1997-12-18 | 135 | 135 | 135 | 135 | 3,000 | 168.75 |
| 1997-12-15 | 140 | 140 | 140 | 140 | 6,000 | 175 |
| 1997-12-12 | 135 | 135 | 135 | 135 | 8,000 | 168.75 |
| 1997-12-11 | 135 | 135 | 135 | 135 | 1,000 | 168.75 |
| 1997-12-10 | 135 | 140 | 130 | 130 | 19,000 | 162.50 |
| 1997-12-09 | 130 | 130 | 130 | 130 | 13,000 | 162.50 |
| 1997-12-05 | 134 | 134 | 130 | 130 | 12,000 | 162.50 |
| 1997-12-04 | 135 | 140 | 130 | 140 | 10,000 | 175 |
| 1997-12-01 | 140 | 140 | 140 | 140 | 1,000 | 175 |
| 1997-11-28 | 140 | 140 | 140 | 140 | 3,000 | 175 |
| 1997-11-27 | 145 | 145 | 140 | 140 | 6,000 | 175 |
| 1997-11-26 | 146 | 150 | 140 | 150 | 19,000 | 187.50 |
| 1997-11-20 | 146 | 146 | 146 | 146 | 2,000 | 182.50 |
| 1997-11-17 | 147 | 147 | 147 | 147 | 1,000 | 183.75 |
| 1997-11-13 | 148 | 148 | 145 | 145 | 2,000 | 181.25 |
| 1997-11-11 | 160 | 160 | 160 | 160 | 5,000 | 200 |
| 1997-11-10 | 150 | 160 | 150 | 160 | 10,000 | 200 |
| 1997-11-04 | 150 | 150 | 150 | 150 | 5,000 | 187.50 |
| 1997-10-31 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 1997-10-29 | 145 | 150 | 145 | 150 | 15,000 | 187.50 |
| 1997-10-28 | 160 | 160 | 145 | 145 | 3,000 | 181.25 |
| 1997-10-27 | 160 | 165 | 160 | 165 | 14,000 | 206.25 |
| 1997-10-24 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 1997-10-23 | 160 | 160 | 150 | 150 | 3,000 | 187.50 |
| 1997-10-21 | 160 | 160 | 150 | 150 | 4,000 | 187.50 |
| 1997-10-20 | 160 | 160 | 160 | 160 | 6,000 | 200 |
| 1997-10-17 | 160 | 160 | 160 | 160 | 2,000 | 200 |
| 1997-10-16 | 160 | 160 | 160 | 160 | 2,000 | 200 |
| 1997-10-15 | 170 | 170 | 165 | 165 | 2,000 | 206.25 |
| 1997-10-14 | 170 | 170 | 170 | 170 | 7,000 | 212.50 |
| 1997-10-13 | 165 | 165 | 165 | 165 | 8,000 | 206.25 |
| 1997-10-09 | 150 | 160 | 150 | 159 | 6,000 | 198.75 |
| 1997-10-08 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 1997-10-07 | 150 | 150 | 140 | 149 | 8,000 | 186.25 |
| 1997-10-06 | 160 | 160 | 150 | 150 | 4,000 | 187.50 |
| 1997-10-03 | 165 | 165 | 165 | 165 | 3,000 | 206.25 |
| 1997-10-02 | 179 | 179 | 179 | 179 | 2,000 | 223.75 |
| 1997-09-26 | 185 | 200 | 185 | 200 | 11,000 | 250 |
| 1997-09-25 | 185 | 185 | 180 | 180 | 3,000 | 225 |
| 1997-09-24 | 195 | 195 | 185 | 185 | 13,000 | 231.25 |
| 1997-09-22 | 195 | 195 | 195 | 195 | 12,000 | 243.75 |
| 1997-09-19 | 195 | 195 | 195 | 195 | 6,000 | 243.75 |
| 1997-09-18 | 195 | 195 | 195 | 195 | 3,000 | 243.75 |
| 1997-09-16 | 200 | 200 | 200 | 200 | 5,000 | 250 |
| 1997-09-12 | 205 | 205 | 205 | 205 | 1,000 | 256.25 |
| 1997-09-11 | 210 | 215 | 210 | 215 | 6,000 | 268.75 |
| 1997-09-10 | 197 | 200 | 197 | 200 | 5,000 | 250 |
| 1997-09-09 | 196 | 196 | 191 | 195 | 17,000 | 243.75 |
| 1997-09-08 | 197 | 197 | 196 | 197 | 4,000 | 246.25 |
| 1997-09-05 | 197 | 197 | 197 | 197 | 1,000 | 246.25 |
| 1997-09-04 | 200 | 200 | 200 | 200 | 2,000 | 250 |
| 1997-09-03 | 200 | 200 | 200 | 200 | 1,000 | 250 |
| 1997-08-28 | 229 | 229 | 197 | 197 | 9,000 | 246.25 |
| 1997-08-27 | 220 | 229 | 220 | 229 | 4,000 | 286.25 |
| 1997-08-26 | 210 | 220 | 210 | 220 | 8,000 | 275 |
| 1997-08-25 | 198 | 200 | 197 | 200 | 6,000 | 250 |
| 1997-08-22 | 197 | 197 | 197 | 197 | 2,000 | 246.25 |
| 1997-08-21 | 197 | 197 | 197 | 197 | 2,000 | 246.25 |
| 1997-08-20 | 197 | 197 | 197 | 197 | 1,000 | 246.25 |
| 1997-08-19 | 196 | 196 | 196 | 196 | 2,000 | 245 |
| 1997-08-18 | 196 | 196 | 196 | 196 | 1,000 | 245 |
| 1997-08-15 | 200 | 200 | 200 | 200 | 3,000 | 250 |
| 1997-08-14 | 195 | 195 | 195 | 195 | 4,000 | 243.75 |
| 1997-08-12 | 200 | 200 | 200 | 200 | 3,000 | 250 |
| 1997-08-11 | 200 | 200 | 200 | 200 | 28,000 | 250 |
| 1997-08-07 | 210 | 210 | 200 | 200 | 4,000 | 250 |
| 1997-08-06 | 220 | 220 | 218 | 218 | 3,000 | 272.50 |
| 1997-08-05 | 225 | 225 | 220 | 224 | 22,000 | 280 |
| 1997-08-04 | 230 | 230 | 225 | 225 | 11,000 | 281.25 |
| 1997-08-01 | 248 | 248 | 240 | 240 | 3,000 | 300 |
| 1997-07-31 | 225 | 225 | 225 | 225 | 5,000 | 281.25 |
| 1997-07-30 | 245 | 249 | 245 | 249 | 7,000 | 311.25 |
| 1997-07-29 | 230 | 250 | 225 | 250 | 16,000 | 312.50 |
| 1997-07-28 | 230 | 230 | 230 | 230 | 7,000 | 287.50 |
| 1997-07-25 | 225 | 226 | 225 | 226 | 8,000 | 282.50 |
| 1997-07-24 | 228 | 228 | 225 | 225 | 12,000 | 281.25 |
| 1997-07-22 | 225 | 225 | 225 | 225 | 1,000 | 281.25 |
| 1997-07-18 | 225 | 225 | 225 | 225 | 1,000 | 281.25 |
| 1997-07-17 | 225 | 225 | 225 | 225 | 2,000 | 281.25 |
| 1997-07-16 | 225 | 225 | 225 | 225 | 3,000 | 281.25 |
| 1997-07-15 | 232 | 232 | 232 | 232 | 2,000 | 290 |
| 1997-07-14 | 232 | 232 | 232 | 232 | 7,000 | 290 |
| 1997-07-11 | 240 | 240 | 240 | 240 | 3,000 | 300 |
| 1997-07-10 | 240 | 250 | 240 | 240 | 17,000 | 300 |
| 1997-07-09 | 233 | 233 | 232 | 232 | 13,000 | 290 |
| 1997-07-08 | 235 | 238 | 232 | 232 | 7,000 | 290 |
| 1997-07-07 | 235 | 235 | 235 | 235 | 3,000 | 293.75 |
| 1997-07-02 | 240 | 240 | 240 | 240 | 12,000 | 300 |
| 1997-07-01 | 240 | 240 | 240 | 240 | 7,000 | 300 |
| 1997-06-30 | 241 | 241 | 240 | 240 | 2,000 | 300 |
| 1997-06-27 | 240 | 240 | 240 | 240 | 5,000 | 300 |
| 1997-06-26 | 240 | 250 | 240 | 240 | 11,000 | 300 |
| 1997-06-24 | 240 | 240 | 240 | 240 | 1,000 | 300 |
| 1997-06-23 | 235 | 235 | 232 | 232 | 2,000 | 290 |
| 1997-06-20 | 235 | 235 | 235 | 235 | 1,000 | 293.75 |
| 1997-06-19 | 240 | 240 | 235 | 235 | 3,000 | 293.75 |
| 1997-06-18 | 240 | 240 | 240 | 240 | 2,000 | 300 |
| 1997-06-16 | 245 | 250 | 245 | 250 | 8,000 | 312.50 |
| 1997-06-13 | 249 | 249 | 235 | 235 | 2,000 | 293.75 |
| 1997-06-12 | 249 | 249 | 249 | 249 | 2,000 | 311.25 |
| 1997-06-11 | 242 | 252 | 242 | 250 | 11,000 | 312.50 |
| 1997-06-10 | 237 | 240 | 230 | 237 | 13,000 | 296.25 |
| 1997-06-09 | 223 | 223 | 223 | 223 | 1,000 | 278.75 |
| 1997-06-05 | 220 | 220 | 220 | 220 | 3,000 | 275 |
| 1997-06-04 | 239 | 239 | 238 | 238 | 4,000 | 297.50 |
| 1997-06-03 | 241 | 241 | 241 | 241 | 1,000 | 301.25 |
| 1997-06-02 | 239 | 240 | 239 | 239 | 20,000 | 298.75 |
| 1997-05-30 | 239 | 239 | 239 | 239 | 1,000 | 298.75 |
| 1997-05-29 | 239 | 239 | 239 | 239 | 14,000 | 298.75 |
| 1997-05-27 | 239 | 240 | 239 | 240 | 6,000 | 300 |
| 1997-05-26 | 239 | 250 | 239 | 250 | 11,000 | 312.50 |
| 1997-05-22 | 220 | 220 | 220 | 220 | 3,000 | 275 |
| 1997-05-21 | 217 | 220 | 217 | 220 | 11,000 | 275 |
| 1997-05-19 | 250 | 250 | 245 | 245 | 9,000 | 306.25 |
| 1997-05-16 | 250 | 250 | 250 | 250 | 7,000 | 312.50 |
| 1997-05-15 | 250 | 251 | 250 | 250 | 24,000 | 312.50 |
| 1997-05-14 | 254 | 255 | 250 | 250 | 6,000 | 312.50 |
| 1997-05-13 | 245 | 255 | 245 | 255 | 9,000 | 318.75 |
| 1997-05-12 | 245 | 245 | 244 | 245 | 11,000 | 306.25 |
| 1997-05-09 | 250 | 250 | 245 | 245 | 5,000 | 306.25 |
| 1997-05-08 | 245 | 250 | 245 | 250 | 4,000 | 312.50 |
| 1997-05-07 | 236 | 240 | 236 | 240 | 2,000 | 300 |
| 1997-05-01 | 229 | 233 | 229 | 233 | 5,000 | 291.25 |
| 1997-04-30 | 229 | 229 | 229 | 229 | 1,000 | 286.25 |
| 1997-04-28 | 229 | 230 | 228 | 228 | 5,000 | 285 |
| 1997-04-25 | 225 | 225 | 225 | 225 | 4,000 | 281.25 |
| 1997-04-24 | 228 | 229 | 228 | 228 | 4,000 | 285 |
| 1997-04-23 | 225 | 228 | 225 | 228 | 2,000 | 285 |
| 1997-04-22 | 211 | 220 | 211 | 220 | 8,000 | 275 |
| 1997-04-21 | 198 | 210 | 198 | 208 | 19,000 | 260 |
| 1997-04-18 | 197 | 197 | 196 | 196 | 5,000 | 245 |
| 1997-04-17 | 196 | 200 | 196 | 196 | 5,000 | 245 |
| 1997-04-16 | 200 | 200 | 196 | 196 | 13,000 | 245 |
| 1997-04-14 | 200 | 200 | 200 | 200 | 7,000 | 250 |
| 1997-04-11 | 200 | 200 | 196 | 196 | 42,000 | 245 |
| 1997-04-10 | 205 | 205 | 200 | 200 | 22,000 | 250 |
| 1997-04-09 | 200 | 203 | 200 | 201 | 15,000 | 251.25 |
| 1997-04-08 | 200 | 200 | 200 | 200 | 23,000 | 250 |
| 1997-04-07 | 200 | 201 | 200 | 201 | 15,000 | 251.25 |
| 1997-04-04 | 200 | 200 | 200 | 200 | 4,000 | 250 |
| 1997-04-03 | 200 | 200 | 197 | 197 | 11,000 | 246.25 |
| 1997-04-02 | 196 | 196 | 196 | 196 | 5,000 | 245 |
| 1997-04-01 | 195 | 196 | 195 | 196 | 7,000 | 245 |
| 1997-03-31 | 210 | 210 | 195 | 195 | 24,000 | 243.75 |
| 1997-03-28 | 215 | 215 | 210 | 210 | 17,000 | 262.50 |
| 1997-03-27 | 210 | 220 | 210 | 215 | 22,000 | 268.75 |
| 1997-03-26 | 200 | 210 | 200 | 210 | 21,000 | 262.50 |
| 1997-03-25 | 185 | 196 | 185 | 196 | 6,000 | 245 |
| 1997-03-24 | 186 | 186 | 186 | 186 | 2,000 | 232.50 |
| 1997-03-21 | 184 | 184 | 184 | 184 | 3,000 | 230 |
| 1997-03-19 | 182 | 185 | 181 | 181 | 15,000 | 226.25 |
| 1997-03-18 | 181 | 185 | 181 | 181 | 10,000 | 226.25 |
| 1997-03-17 | 180 | 181 | 180 | 181 | 8,000 | 226.25 |
| 1997-03-14 | 178 | 180 | 175 | 175 | 7,000 | 218.75 |
| 1997-03-13 | 180 | 181 | 180 | 181 | 24,000 | 226.25 |
| 1997-03-12 | 180 | 180 | 175 | 175 | 3,000 | 218.75 |
| 1997-03-11 | 190 | 199 | 190 | 190 | 37,000 | 237.50 |
| 1997-03-10 | 170 | 182 | 170 | 182 | 12,000 | 227.50 |
| 1997-03-07 | 175 | 175 | 161 | 170 | 5,000 | 212.50 |
| 1997-03-06 | 171 | 180 | 165 | 180 | 35,000 | 225 |
| 1997-03-05 | 175 | 182 | 169 | 169 | 72,000 | 211.25 |
| 1997-03-04 | 148 | 175 | 147 | 167 | 164,000 | 208.75 |
| 1997-03-03 | 194 | 195 | 145 | 145 | 82,000 | 181.25 |
| 1997-02-28 | 214 | 214 | 195 | 195 | 24,000 | 243.75 |
| 1997-02-27 | 225 | 225 | 217 | 217 | 13,000 | 271.25 |
| 1997-02-26 | 224 | 225 | 222 | 225 | 17,000 | 281.25 |
| 1997-02-25 | 220 | 220 | 220 | 220 | 20,000 | 275 |
| 1997-02-24 | 220 | 224 | 220 | 220 | 22,000 | 275 |
| 1997-02-21 | 223 | 223 | 222 | 222 | 7,000 | 277.50 |
| 1997-02-20 | 222 | 232 | 222 | 232 | 3,000 | 290 |
| 1997-02-19 | 230 | 230 | 230 | 230 | 8,000 | 287.50 |
| 1997-02-18 | 232 | 232 | 230 | 230 | 15,000 | 287.50 |
| 1997-02-17 | 232 | 232 | 231 | 231 | 6,000 | 288.75 |
| 1997-02-14 | 235 | 235 | 235 | 235 | 1,000 | 293.75 |
| 1997-02-13 | 241 | 241 | 240 | 241 | 4,000 | 301.25 |
| 1997-02-12 | 242 | 242 | 242 | 242 | 1,000 | 302.50 |
| 1997-02-10 | 245 | 245 | 240 | 241 | 19,000 | 301.25 |
| 1997-02-07 | 249 | 249 | 241 | 241 | 3,000 | 301.25 |
| 1997-02-06 | 260 | 260 | 250 | 250 | 7,000 | 312.50 |
| 1997-02-05 | 275 | 280 | 270 | 271 | 23,000 | 338.75 |
| 1997-02-04 | 260 | 279 | 260 | 270 | 30,000 | 337.50 |
| 1997-02-03 | 250 | 250 | 242 | 242 | 2,000 | 302.50 |
| 1997-01-31 | 232 | 240 | 232 | 240 | 2,000 | 300 |
| 1997-01-30 | 231 | 231 | 231 | 231 | 1,000 | 288.75 |
| 1997-01-29 | 240 | 240 | 240 | 240 | 5,000 | 300 |
| 1997-01-28 | 250 | 250 | 240 | 240 | 9,000 | 300 |
| 1997-01-27 | 250 | 260 | 250 | 260 | 12,000 | 325 |
| 1997-01-24 | 250 | 250 | 250 | 250 | 4,000 | 312.50 |
| 1997-01-22 | 255 | 255 | 250 | 250 | 5,000 | 312.50 |
| 1997-01-20 | 270 | 270 | 255 | 255 | 7,000 | 318.75 |
| 1997-01-17 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 1997-01-14 | 270 | 270 | 260 | 260 | 3,000 | 325 |
| 1997-01-13 | 255 | 256 | 255 | 255 | 7,000 | 318.75 |
| 1997-01-10 | 250 | 260 | 250 | 255 | 17,000 | 318.75 |
| 1997-01-09 | 255 | 255 | 242 | 242 | 7,000 | 302.50 |
| 1997-01-08 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 1997-01-07 | 280 | 280 | 270 | 270 | 2,000 | 337.50 |
| 1997-01-06 | 280 | 280 | 280 | 280 | 4,000 | 350 |
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
