8119 (株)三栄コーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 215 | 215 | 206 | 206 | 4,000 | 257.50 |
| 1998-12-29 | 219 | 220 | 201 | 201 | 8,000 | 251.25 |
| 1998-12-28 | 200 | 219 | 200 | 219 | 16,000 | 273.75 |
| 1998-12-25 | 205 | 205 | 200 | 200 | 9,000 | 250 |
| 1998-12-24 | 200 | 205 | 195 | 205 | 15,000 | 256.25 |
| 1998-12-22 | 215 | 215 | 205 | 205 | 13,000 | 256.25 |
| 1998-12-21 | 229 | 230 | 215 | 220 | 17,000 | 275 |
| 1998-12-18 | 215 | 234 | 215 | 234 | 56,000 | 292.50 |
| 1998-12-17 | 195 | 195 | 185 | 190 | 6,000 | 237.50 |
| 1998-12-16 | 199 | 202 | 195 | 195 | 13,000 | 243.75 |
| 1998-12-15 | 230 | 230 | 202 | 202 | 10,000 | 252.50 |
| 1998-12-14 | 240 | 255 | 210 | 230 | 20,000 | 287.50 |
| 1998-12-11 | 229 | 260 | 228 | 236 | 73,000 | 295 |
| 1998-12-10 | 215 | 270 | 210 | 230 | 105,000 | 287.50 |
| 1998-12-09 | 175 | 205 | 175 | 205 | 33,000 | 256.25 |
| 1998-12-07 | 162 | 165 | 162 | 163 | 12,000 | 203.75 |
| 1998-12-04 | 163 | 163 | 163 | 163 | 2,000 | 203.75 |
| 1998-12-02 | 165 | 165 | 165 | 165 | 1,000 | 206.25 |
| 1998-12-01 | 173 | 173 | 173 | 173 | 2,000 | 216.25 |
| 1998-11-30 | 180 | 180 | 171 | 171 | 3,000 | 213.75 |
| 1998-11-27 | 170 | 180 | 170 | 180 | 23,000 | 225 |
| 1998-11-26 | 170 | 180 | 170 | 180 | 13,000 | 225 |
| 1998-11-25 | 170 | 170 | 165 | 165 | 2,000 | 206.25 |
| 1998-11-24 | 170 | 170 | 165 | 170 | 11,000 | 212.50 |
| 1998-11-20 | 165 | 165 | 165 | 165 | 2,000 | 206.25 |
| 1998-11-19 | 164 | 165 | 164 | 165 | 3,000 | 206.25 |
| 1998-11-17 | 165 | 165 | 165 | 165 | 1,000 | 206.25 |
| 1998-11-16 | 170 | 175 | 169 | 169 | 13,000 | 211.25 |
| 1998-11-13 | 154 | 163 | 154 | 163 | 29,000 | 203.75 |
| 1998-11-12 | 130 | 130 | 130 | 130 | 2,000 | 162.50 |
| 1998-11-11 | 143 | 143 | 143 | 143 | 1,000 | 178.75 |
| 1998-11-10 | 130 | 144 | 130 | 144 | 17,000 | 180 |
| 1998-11-09 | 130 | 130 | 130 | 130 | 4,000 | 162.50 |
| 1998-11-06 | 130 | 130 | 130 | 130 | 2,000 | 162.50 |
| 1998-11-05 | 126 | 130 | 126 | 126 | 3,000 | 157.50 |
| 1998-11-04 | 125 | 125 | 125 | 125 | 4,000 | 156.25 |
| 1998-11-02 | 130 | 130 | 130 | 130 | 1,000 | 162.50 |
| 1998-10-30 | 139 | 139 | 139 | 139 | 1,000 | 173.75 |
| 1998-10-27 | 140 | 140 | 140 | 140 | 1,000 | 175 |
| 1998-10-26 | 140 | 150 | 140 | 140 | 17,000 | 175 |
| 1998-10-23 | 140 | 140 | 140 | 140 | 2,000 | 175 |
| 1998-10-22 | 141 | 141 | 141 | 141 | 1,000 | 176.25 |
| 1998-10-21 | 132 | 140 | 130 | 140 | 4,000 | 175 |
| 1998-10-19 | 130 | 130 | 130 | 130 | 1,000 | 162.50 |
| 1998-10-13 | 150 | 150 | 150 | 150 | 7,000 | 187.50 |
| 1998-10-12 | 140 | 148 | 140 | 148 | 9,000 | 185 |
| 1998-10-09 | 130 | 130 | 130 | 130 | 2,000 | 162.50 |
| 1998-10-06 | 120 | 125 | 120 | 123 | 5,000 | 153.75 |
| 1998-10-05 | 125 | 125 | 125 | 125 | 1,000 | 156.25 |
| 1998-10-02 | 130 | 130 | 120 | 120 | 5,000 | 150 |
| 1998-09-30 | 146 | 146 | 146 | 146 | 1,000 | 182.50 |
| 1998-09-29 | 160 | 160 | 150 | 150 | 4,000 | 187.50 |
| 1998-09-28 | 145 | 160 | 145 | 160 | 11,000 | 200 |
| 1998-09-24 | 135 | 135 | 130 | 130 | 3,000 | 162.50 |
| 1998-09-17 | 150 | 150 | 145 | 145 | 3,000 | 181.25 |
| 1998-09-16 | 151 | 151 | 150 | 150 | 3,000 | 187.50 |
| 1998-09-14 | 151 | 151 | 150 | 150 | 4,000 | 187.50 |
| 1998-09-11 | 159 | 160 | 159 | 160 | 6,000 | 200 |
| 1998-09-10 | 160 | 160 | 160 | 160 | 6,000 | 200 |
| 1998-09-09 | 150 | 150 | 145 | 145 | 6,000 | 181.25 |
| 1998-09-08 | 150 | 150 | 150 | 150 | 7,000 | 187.50 |
| 1998-09-07 | 147 | 147 | 147 | 147 | 2,000 | 183.75 |
| 1998-09-04 | 147 | 147 | 147 | 147 | 1,000 | 183.75 |
| 1998-09-03 | 150 | 150 | 150 | 150 | 3,000 | 187.50 |
| 1998-09-01 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 1998-08-31 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 1998-08-27 | 175 | 175 | 175 | 175 | 1,000 | 218.75 |
| 1998-08-26 | 177 | 179 | 160 | 160 | 13,000 | 200 |
| 1998-08-24 | 160 | 160 | 159 | 159 | 2,000 | 198.75 |
| 1998-08-21 | 165 | 165 | 160 | 160 | 5,000 | 200 |
| 1998-08-17 | 180 | 180 | 165 | 165 | 2,000 | 206.25 |
| 1998-08-14 | 165 | 165 | 165 | 165 | 1,000 | 206.25 |
| 1998-08-12 | 175 | 175 | 160 | 160 | 17,000 | 200 |
| 1998-08-10 | 175 | 185 | 175 | 185 | 13,000 | 231.25 |
| 1998-08-07 | 180 | 180 | 170 | 170 | 9,000 | 212.50 |
| 1998-08-06 | 181 | 181 | 181 | 181 | 6,000 | 226.25 |
| 1998-08-04 | 184 | 184 | 184 | 184 | 1,000 | 230 |
| 1998-07-30 | 184 | 184 | 184 | 184 | 1,000 | 230 |
| 1998-07-27 | 191 | 198 | 191 | 198 | 11,000 | 247.50 |
| 1998-07-24 | 181 | 181 | 181 | 181 | 2,000 | 226.25 |
| 1998-07-14 | 180 | 180 | 180 | 180 | 2,000 | 225 |
| 1998-07-13 | 180 | 180 | 180 | 180 | 3,000 | 225 |
| 1998-07-10 | 199 | 199 | 198 | 199 | 11,000 | 248.75 |
| 1998-07-08 | 182 | 182 | 181 | 181 | 4,000 | 226.25 |
| 1998-07-07 | 182 | 182 | 181 | 181 | 4,000 | 226.25 |
| 1998-07-06 | 182 | 182 | 182 | 182 | 1,000 | 227.50 |
| 1998-07-03 | 190 | 198 | 181 | 181 | 12,000 | 226.25 |
| 1998-07-02 | 185 | 185 | 185 | 185 | 1,000 | 231.25 |
| 1998-06-30 | 181 | 181 | 177 | 177 | 5,000 | 221.25 |
| 1998-06-29 | 181 | 181 | 181 | 181 | 1,000 | 226.25 |
| 1998-06-26 | 185 | 198 | 176 | 198 | 17,000 | 247.50 |
| 1998-06-24 | 185 | 185 | 180 | 180 | 3,000 | 225 |
| 1998-06-23 | 189 | 189 | 185 | 185 | 2,000 | 231.25 |
| 1998-06-18 | 190 | 190 | 190 | 190 | 1,000 | 237.50 |
| 1998-06-17 | 190 | 190 | 190 | 190 | 1,000 | 237.50 |
| 1998-06-15 | 188 | 200 | 188 | 199 | 10,000 | 248.75 |
| 1998-06-12 | 189 | 190 | 189 | 190 | 2,000 | 237.50 |
| 1998-06-11 | 190 | 195 | 175 | 175 | 3,000 | 218.75 |
| 1998-06-10 | 180 | 190 | 176 | 190 | 11,000 | 237.50 |
| 1998-06-08 | 183 | 183 | 183 | 183 | 1,000 | 228.75 |
| 1998-06-04 | 179 | 179 | 176 | 177 | 4,000 | 221.25 |
| 1998-06-03 | 199 | 199 | 178 | 178 | 11,000 | 222.50 |
| 1998-06-02 | 176 | 176 | 176 | 176 | 1,000 | 220 |
| 1998-06-01 | 199 | 200 | 190 | 190 | 3,000 | 237.50 |
| 1998-05-28 | 194 | 194 | 188 | 188 | 3,000 | 235 |
| 1998-05-27 | 200 | 200 | 200 | 200 | 2,000 | 250 |
| 1998-05-26 | 200 | 210 | 200 | 205 | 16,000 | 256.25 |
| 1998-05-25 | 181 | 195 | 181 | 195 | 15,000 | 243.75 |
| 1998-05-22 | 170 | 170 | 170 | 170 | 2,000 | 212.50 |
| 1998-05-14 | 193 | 193 | 193 | 193 | 1,000 | 241.25 |
| 1998-05-13 | 190 | 195 | 190 | 195 | 3,000 | 243.75 |
| 1998-05-12 | 170 | 195 | 170 | 190 | 22,000 | 237.50 |
| 1998-05-11 | 169 | 170 | 169 | 170 | 3,000 | 212.50 |
| 1998-05-08 | 169 | 169 | 169 | 169 | 2,000 | 211.25 |
| 1998-05-07 | 170 | 170 | 160 | 160 | 5,000 | 200 |
| 1998-05-06 | 171 | 171 | 171 | 171 | 6,000 | 213.75 |
| 1998-05-01 | 180 | 180 | 171 | 171 | 13,000 | 213.75 |
| 1998-04-27 | 173 | 190 | 173 | 190 | 12,000 | 237.50 |
| 1998-04-24 | 173 | 173 | 172 | 172 | 2,000 | 215 |
| 1998-04-21 | 179 | 179 | 176 | 176 | 4,000 | 220 |
| 1998-04-20 | 195 | 195 | 195 | 195 | 1,000 | 243.75 |
| 1998-04-17 | 176 | 176 | 176 | 176 | 2,000 | 220 |
| 1998-04-15 | 175 | 175 | 175 | 175 | 2,000 | 218.75 |
| 1998-04-14 | 175 | 175 | 175 | 175 | 2,000 | 218.75 |
| 1998-04-13 | 185 | 185 | 181 | 181 | 2,000 | 226.25 |
| 1998-04-10 | 180 | 200 | 180 | 200 | 13,000 | 250 |
| 1998-04-08 | 179 | 180 | 179 | 180 | 7,000 | 225 |
| 1998-04-07 | 175 | 180 | 175 | 180 | 5,000 | 225 |
| 1998-04-06 | 179 | 179 | 170 | 175 | 12,000 | 218.75 |
| 1998-04-03 | 189 | 189 | 184 | 184 | 3,000 | 230 |
| 1998-04-02 | 190 | 190 | 190 | 190 | 3,000 | 237.50 |
| 1998-04-01 | 200 | 200 | 200 | 200 | 5,000 | 250 |
| 1998-03-27 | 209 | 209 | 209 | 209 | 1,000 | 261.25 |
| 1998-03-26 | 209 | 210 | 209 | 210 | 4,000 | 262.50 |
| 1998-03-25 | 207 | 210 | 207 | 208 | 11,000 | 260 |
| 1998-03-24 | 215 | 215 | 210 | 210 | 5,000 | 262.50 |
| 1998-03-23 | 210 | 220 | 210 | 220 | 15,000 | 275 |
| 1998-03-20 | 209 | 209 | 209 | 209 | 7,000 | 261.25 |
| 1998-03-19 | 190 | 190 | 175 | 175 | 7,000 | 218.75 |
| 1998-03-18 | 211 | 235 | 200 | 200 | 53,000 | 250 |
| 1998-03-17 | 165 | 211 | 165 | 211 | 51,000 | 263.75 |
| 1998-03-16 | 160 | 161 | 160 | 161 | 6,000 | 201.25 |
| 1998-03-13 | 160 | 160 | 160 | 160 | 2,000 | 200 |
| 1998-03-12 | 170 | 170 | 170 | 170 | 3,000 | 212.50 |
| 1998-03-11 | 175 | 175 | 175 | 175 | 3,000 | 218.75 |
| 1998-03-10 | 170 | 179 | 170 | 179 | 12,000 | 223.75 |
| 1998-03-09 | 168 | 168 | 165 | 165 | 4,000 | 206.25 |
| 1998-03-04 | 166 | 168 | 163 | 168 | 3,000 | 210 |
| 1998-03-02 | 163 | 163 | 160 | 160 | 3,000 | 200 |
| 1998-02-27 | 161 | 161 | 160 | 160 | 4,000 | 200 |
| 1998-02-26 | 160 | 180 | 160 | 180 | 15,000 | 225 |
| 1998-02-23 | 155 | 155 | 155 | 155 | 2,000 | 193.75 |
| 1998-02-17 | 151 | 151 | 151 | 151 | 1,000 | 188.75 |
| 1998-02-13 | 180 | 180 | 177 | 177 | 8,000 | 221.25 |
| 1998-02-10 | 160 | 169 | 160 | 169 | 6,000 | 211.25 |
| 1998-02-09 | 143 | 155 | 143 | 155 | 14,000 | 193.75 |
| 1998-02-06 | 156 | 156 | 153 | 153 | 5,000 | 191.25 |
| 1998-02-05 | 158 | 158 | 145 | 155 | 8,000 | 193.75 |
| 1998-02-04 | 169 | 169 | 155 | 155 | 8,000 | 193.75 |
| 1998-02-03 | 165 | 169 | 165 | 169 | 2,000 | 211.25 |
| 1998-02-02 | 175 | 175 | 175 | 175 | 1,000 | 218.75 |
| 1998-01-30 | 198 | 198 | 180 | 180 | 7,000 | 225 |
| 1998-01-29 | 196 | 210 | 195 | 198 | 20,000 | 247.50 |
| 1998-01-28 | 180 | 195 | 180 | 195 | 27,000 | 243.75 |
| 1998-01-27 | 180 | 180 | 180 | 180 | 5,000 | 225 |
| 1998-01-26 | 151 | 160 | 151 | 160 | 7,000 | 200 |
| 1998-01-23 | 149 | 149 | 149 | 149 | 1,000 | 186.25 |
| 1998-01-22 | 148 | 150 | 148 | 149 | 4,000 | 186.25 |
| 1998-01-21 | 140 | 149 | 140 | 149 | 4,000 | 186.25 |
| 1998-01-19 | 150 | 152 | 149 | 149 | 8,000 | 186.25 |
| 1998-01-14 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 1998-01-13 | 155 | 155 | 155 | 155 | 4,000 | 193.75 |
| 1998-01-12 | 150 | 160 | 150 | 155 | 18,000 | 193.75 |
| 1998-01-09 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 1998-01-08 | 141 | 150 | 135 | 150 | 16,000 | 187.50 |
| 1998-01-07 | 125 | 140 | 125 | 140 | 120,000 | 175 |
| 1998-01-05 | 128 | 128 | 125 | 125 | 8,000 | 156.25 |
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
