8119 (株)三栄コーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 230 | 240 | 230 | 240 | 8,000 | 1,200 |
| 2000-12-28 | 250 | 250 | 235 | 235 | 10,000 | 1,175 |
| 2000-12-27 | 265 | 265 | 250 | 250 | 9,000 | 1,250 |
| 2000-12-26 | 260 | 265 | 260 | 265 | 30,000 | 1,325 |
| 2000-12-25 | 242 | 265 | 240 | 260 | 20,000 | 1,300 |
| 2000-12-22 | 230 | 235 | 230 | 235 | 25,000 | 1,175 |
| 2000-12-21 | 250 | 250 | 230 | 230 | 22,000 | 1,150 |
| 2000-12-20 | 271 | 271 | 250 | 250 | 23,000 | 1,250 |
| 2000-12-19 | 285 | 285 | 271 | 271 | 15,000 | 1,355 |
| 2000-12-18 | 281 | 281 | 280 | 280 | 12,000 | 1,400 |
| 2000-12-15 | 281 | 285 | 280 | 280 | 34,000 | 1,400 |
| 2000-12-14 | 286 | 290 | 285 | 285 | 12,000 | 1,425 |
| 2000-12-13 | 299 | 300 | 285 | 285 | 29,000 | 1,425 |
| 2000-12-12 | 297 | 298 | 287 | 293 | 25,000 | 1,465 |
| 2000-12-11 | 300 | 300 | 280 | 290 | 28,000 | 1,450 |
| 2000-12-08 | 300 | 300 | 290 | 290 | 7,000 | 1,450 |
| 2000-12-07 | 305 | 305 | 300 | 300 | 7,000 | 1,500 |
| 2000-12-06 | 300 | 309 | 300 | 305 | 7,000 | 1,525 |
| 2000-12-05 | 297 | 300 | 291 | 300 | 8,000 | 1,500 |
| 2000-12-04 | 300 | 300 | 296 | 296 | 14,000 | 1,480 |
| 2000-12-01 | 300 | 300 | 290 | 300 | 11,000 | 1,500 |
| 2000-11-30 | 315 | 320 | 296 | 296 | 8,000 | 1,480 |
| 2000-11-29 | 295 | 300 | 290 | 300 | 17,000 | 1,500 |
| 2000-11-28 | 292 | 295 | 290 | 290 | 10,000 | 1,450 |
| 2000-11-27 | 274 | 290 | 274 | 290 | 55,000 | 1,450 |
| 2000-11-24 | 280 | 280 | 271 | 271 | 25,000 | 1,355 |
| 2000-11-22 | 297 | 297 | 290 | 290 | 20,000 | 1,450 |
| 2000-11-21 | 315 | 315 | 291 | 299 | 50,000 | 1,495 |
| 2000-11-20 | 316 | 316 | 315 | 315 | 7,000 | 1,575 |
| 2000-11-17 | 326 | 326 | 316 | 316 | 32,000 | 1,580 |
| 2000-11-16 | 330 | 330 | 325 | 330 | 6,000 | 1,650 |
| 2000-11-15 | 330 | 335 | 320 | 335 | 45,000 | 1,675 |
| 2000-11-14 | 325 | 325 | 315 | 320 | 49,000 | 1,600 |
| 2000-11-13 | 340 | 340 | 320 | 325 | 34,000 | 1,625 |
| 2000-11-10 | 371 | 371 | 351 | 353 | 32,000 | 1,765 |
| 2000-11-09 | 360 | 372 | 355 | 370 | 92,000 | 1,850 |
| 2000-11-08 | 330 | 365 | 320 | 350 | 116,000 | 1,750 |
| 2000-11-07 | 320 | 330 | 320 | 320 | 43,000 | 1,600 |
| 2000-11-06 | 341 | 341 | 310 | 310 | 30,000 | 1,550 |
| 2000-11-02 | 340 | 340 | 335 | 340 | 5,000 | 1,700 |
| 2000-11-01 | 333 | 350 | 333 | 340 | 11,000 | 1,700 |
| 2000-10-31 | 331 | 335 | 320 | 320 | 28,000 | 1,600 |
| 2000-10-30 | 370 | 370 | 326 | 326 | 8,000 | 1,630 |
| 2000-10-27 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2000-10-26 | 364 | 364 | 360 | 360 | 8,000 | 1,800 |
| 2000-10-25 | 350 | 360 | 350 | 359 | 4,000 | 1,795 |
| 2000-10-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-10-23 | 360 | 360 | 355 | 355 | 10,000 | 1,775 |
| 2000-10-20 | 360 | 370 | 359 | 359 | 25,000 | 1,795 |
| 2000-10-19 | 342 | 360 | 340 | 360 | 28,000 | 1,800 |
| 2000-10-18 | 370 | 370 | 340 | 340 | 19,000 | 1,700 |
| 2000-10-17 | 375 | 375 | 369 | 369 | 12,000 | 1,845 |
| 2000-10-16 | 381 | 381 | 375 | 375 | 17,000 | 1,875 |
| 2000-10-13 | 378 | 380 | 373 | 380 | 21,000 | 1,900 |
| 2000-10-12 | 389 | 390 | 380 | 390 | 14,000 | 1,950 |
| 2000-10-11 | 398 | 398 | 380 | 390 | 13,000 | 1,950 |
| 2000-10-10 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-10-06 | 400 | 410 | 400 | 409 | 18,000 | 2,045 |
| 2000-10-05 | 412 | 412 | 400 | 400 | 20,000 | 2,000 |
| 2000-10-04 | 406 | 410 | 406 | 410 | 6,000 | 2,050 |
| 2000-10-03 | 420 | 422 | 407 | 422 | 16,000 | 2,110 |
| 2000-10-02 | 430 | 431 | 410 | 430 | 15,000 | 2,150 |
| 2000-09-29 | 435 | 435 | 430 | 430 | 6,000 | 2,150 |
| 2000-09-28 | 423 | 439 | 420 | 439 | 16,000 | 2,195 |
| 2000-09-26 | 445 | 445 | 437 | 437 | 8,000 | 2,185 |
| 2000-09-25 | 450 | 455 | 445 | 445 | 9,000 | 2,225 |
| 2000-09-22 | 450 | 450 | 430 | 447 | 14,000 | 2,235 |
| 2000-09-21 | 452 | 455 | 445 | 448 | 21,000 | 2,240 |
| 2000-09-20 | 437 | 460 | 437 | 450 | 15,000 | 2,250 |
| 2000-09-19 | 430 | 435 | 430 | 435 | 18,000 | 2,175 |
| 2000-09-18 | 420 | 430 | 420 | 430 | 8,000 | 2,150 |
| 2000-09-14 | 406 | 421 | 406 | 420 | 10,000 | 2,100 |
| 2000-09-13 | 430 | 430 | 405 | 405 | 13,000 | 2,025 |
| 2000-09-12 | 440 | 440 | 430 | 430 | 11,000 | 2,150 |
| 2000-09-11 | 469 | 479 | 455 | 455 | 54,000 | 2,275 |
| 2000-09-08 | 412 | 460 | 412 | 460 | 34,000 | 2,300 |
| 2000-09-07 | 420 | 420 | 407 | 408 | 49,000 | 2,040 |
| 2000-09-06 | 430 | 430 | 416 | 420 | 49,000 | 2,100 |
| 2000-09-05 | 440 | 440 | 430 | 431 | 27,000 | 2,155 |
| 2000-09-04 | 450 | 450 | 440 | 450 | 40,000 | 2,250 |
| 2000-09-01 | 500 | 500 | 476 | 476 | 18,000 | 2,380 |
| 2000-08-31 | 510 | 510 | 495 | 500 | 27,000 | 2,500 |
| 2000-08-30 | 511 | 515 | 500 | 500 | 12,000 | 2,500 |
| 2000-08-29 | 520 | 520 | 505 | 511 | 23,000 | 2,555 |
| 2000-08-28 | 535 | 535 | 510 | 511 | 23,000 | 2,555 |
| 2000-08-25 | 533 | 533 | 515 | 515 | 17,000 | 2,575 |
| 2000-08-24 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2000-08-23 | 540 | 540 | 540 | 540 | 9,000 | 2,700 |
| 2000-08-22 | 535 | 535 | 525 | 535 | 9,000 | 2,675 |
| 2000-08-21 | 541 | 541 | 525 | 525 | 15,000 | 2,625 |
| 2000-08-18 | 550 | 550 | 524 | 540 | 16,000 | 2,700 |
| 2000-08-17 | 570 | 570 | 530 | 540 | 20,000 | 2,700 |
| 2000-08-16 | 560 | 570 | 545 | 560 | 37,000 | 2,800 |
| 2000-08-15 | 525 | 545 | 525 | 540 | 52,000 | 2,700 |
| 2000-08-14 | 522 | 522 | 521 | 521 | 4,000 | 2,605 |
| 2000-08-11 | 515 | 515 | 505 | 515 | 21,000 | 2,575 |
| 2000-08-10 | 521 | 522 | 510 | 513 | 28,000 | 2,565 |
| 2000-08-09 | 525 | 525 | 516 | 521 | 27,000 | 2,605 |
| 2000-08-08 | 540 | 540 | 521 | 521 | 5,000 | 2,605 |
| 2000-08-07 | 540 | 540 | 520 | 520 | 8,000 | 2,600 |
| 2000-08-04 | 531 | 540 | 531 | 540 | 7,000 | 2,700 |
| 2000-08-03 | 550 | 550 | 540 | 540 | 12,000 | 2,700 |
| 2000-08-01 | 552 | 590 | 550 | 580 | 10,000 | 2,900 |
| 2000-07-31 | 540 | 540 | 510 | 540 | 22,000 | 2,700 |
| 2000-07-28 | 565 | 565 | 540 | 540 | 14,000 | 2,700 |
| 2000-07-27 | 580 | 580 | 570 | 570 | 11,000 | 2,850 |
| 2000-07-26 | 600 | 600 | 575 | 575 | 7,000 | 2,875 |
| 2000-07-25 | 570 | 580 | 560 | 571 | 7,000 | 2,855 |
| 2000-07-24 | 600 | 600 | 570 | 580 | 16,000 | 2,900 |
| 2000-07-21 | 607 | 607 | 605 | 605 | 19,000 | 3,025 |
| 2000-07-19 | 605 | 607 | 600 | 605 | 19,000 | 3,025 |
| 2000-07-18 | 625 | 625 | 607 | 607 | 18,000 | 3,035 |
| 2000-07-17 | 630 | 630 | 625 | 625 | 11,000 | 3,125 |
| 2000-07-14 | 639 | 647 | 621 | 625 | 22,000 | 3,125 |
| 2000-07-13 | 640 | 640 | 630 | 630 | 28,000 | 3,150 |
| 2000-07-12 | 650 | 660 | 636 | 636 | 31,000 | 3,180 |
| 2000-07-11 | 670 | 670 | 640 | 640 | 27,000 | 3,200 |
| 2000-07-10 | 650 | 670 | 650 | 660 | 41,000 | 3,300 |
| 2000-07-07 | 650 | 650 | 632 | 650 | 21,000 | 3,250 |
| 2000-07-06 | 651 | 660 | 637 | 637 | 26,000 | 3,185 |
| 2000-07-05 | 661 | 670 | 650 | 650 | 15,000 | 3,250 |
| 2000-07-04 | 675 | 675 | 650 | 660 | 28,000 | 3,300 |
| 2000-07-03 | 650 | 670 | 640 | 670 | 35,000 | 3,350 |
| 2000-06-30 | 641 | 641 | 630 | 640 | 13,000 | 3,200 |
| 2000-06-29 | 632 | 640 | 632 | 635 | 17,000 | 3,175 |
| 2000-06-28 | 635 | 635 | 620 | 625 | 29,000 | 3,125 |
| 2000-06-27 | 620 | 630 | 605 | 616 | 56,000 | 3,080 |
| 2000-06-26 | 626 | 640 | 626 | 640 | 17,000 | 3,200 |
| 2000-06-23 | 612 | 613 | 606 | 606 | 24,000 | 3,030 |
| 2000-06-22 | 623 | 625 | 612 | 612 | 31,000 | 3,060 |
| 2000-06-21 | 635 | 635 | 612 | 618 | 27,000 | 3,090 |
| 2000-06-20 | 621 | 640 | 621 | 640 | 4,000 | 3,200 |
| 2000-06-19 | 630 | 630 | 620 | 620 | 14,000 | 3,100 |
| 2000-06-16 | 630 | 640 | 622 | 622 | 9,000 | 3,110 |
| 2000-06-15 | 650 | 650 | 619 | 619 | 20,000 | 3,095 |
| 2000-06-14 | 670 | 670 | 635 | 635 | 6,000 | 3,175 |
| 2000-06-13 | 686 | 690 | 670 | 670 | 26,000 | 3,350 |
| 2000-06-12 | 638 | 688 | 638 | 676 | 53,000 | 3,380 |
| 2000-06-09 | 618 | 650 | 618 | 639 | 17,000 | 3,195 |
| 2000-06-08 | 626 | 626 | 612 | 618 | 29,000 | 3,090 |
| 2000-06-07 | 650 | 670 | 622 | 622 | 15,000 | 3,110 |
| 2000-06-06 | 640 | 640 | 630 | 630 | 16,000 | 3,150 |
| 2000-06-05 | 670 | 670 | 630 | 630 | 7,000 | 3,150 |
| 2000-06-02 | 670 | 720 | 650 | 660 | 101,000 | 3,300 |
| 2000-06-01 | 611 | 660 | 610 | 660 | 84,000 | 3,300 |
| 2000-05-31 | 600 | 625 | 600 | 610 | 45,000 | 3,050 |
| 2000-05-30 | 660 | 660 | 620 | 621 | 26,000 | 3,105 |
| 2000-05-29 | 650 | 650 | 640 | 650 | 22,000 | 3,250 |
| 2000-05-26 | 680 | 680 | 640 | 640 | 13,000 | 3,200 |
| 2000-05-25 | 651 | 665 | 651 | 662 | 26,000 | 3,310 |
| 2000-05-24 | 680 | 680 | 650 | 650 | 16,000 | 3,250 |
| 2000-05-23 | 650 | 680 | 620 | 680 | 18,000 | 3,400 |
| 2000-05-22 | 689 | 689 | 650 | 650 | 15,000 | 3,250 |
| 2000-05-19 | 720 | 720 | 690 | 690 | 16,000 | 3,450 |
| 2000-05-18 | 740 | 740 | 720 | 735 | 25,000 | 3,675 |
| 2000-05-17 | 790 | 818 | 740 | 740 | 103,000 | 3,700 |
| 2000-05-16 | 730 | 818 | 730 | 780 | 175,000 | 3,900 |
| 2000-05-15 | 690 | 720 | 690 | 720 | 29,000 | 3,600 |
| 2000-05-12 | 680 | 690 | 680 | 690 | 5,000 | 3,450 |
| 2000-05-11 | 696 | 696 | 670 | 670 | 17,000 | 3,350 |
| 2000-05-10 | 680 | 710 | 670 | 696 | 40,000 | 3,480 |
| 2000-05-09 | 660 | 661 | 650 | 660 | 18,000 | 3,300 |
| 2000-05-08 | 689 | 689 | 680 | 680 | 20,000 | 3,400 |
| 2000-05-02 | 700 | 700 | 675 | 690 | 25,000 | 3,450 |
| 2000-05-01 | 750 | 770 | 704 | 715 | 92,000 | 3,575 |
| 2000-04-28 | 620 | 700 | 620 | 700 | 106,000 | 3,500 |
| 2000-04-27 | 570 | 610 | 570 | 600 | 77,000 | 3,000 |
| 2000-04-26 | 580 | 580 | 570 | 570 | 7,000 | 2,850 |
| 2000-04-25 | 590 | 590 | 570 | 570 | 12,000 | 2,850 |
| 2000-04-24 | 590 | 600 | 590 | 590 | 16,000 | 2,950 |
| 2000-04-21 | 601 | 601 | 581 | 581 | 28,000 | 2,905 |
| 2000-04-20 | 570 | 570 | 551 | 570 | 37,000 | 2,850 |
| 2000-04-19 | 530 | 570 | 530 | 570 | 11,000 | 2,850 |
| 2000-04-18 | 540 | 560 | 520 | 522 | 25,000 | 2,610 |
| 2000-04-17 | 600 | 600 | 510 | 511 | 45,000 | 2,555 |
| 2000-04-14 | 650 | 650 | 610 | 610 | 18,000 | 3,050 |
| 2000-04-13 | 640 | 670 | 640 | 650 | 26,000 | 3,250 |
| 2000-04-12 | 640 | 641 | 630 | 640 | 21,000 | 3,200 |
| 2000-04-11 | 639 | 640 | 635 | 640 | 15,000 | 3,200 |
| 2000-04-10 | 640 | 640 | 620 | 640 | 23,000 | 3,200 |
| 2000-04-07 | 620 | 640 | 620 | 640 | 8,000 | 3,200 |
| 2000-04-06 | 630 | 630 | 600 | 620 | 17,000 | 3,100 |
| 2000-04-05 | 665 | 665 | 630 | 640 | 9,000 | 3,200 |
| 2000-04-04 | 665 | 665 | 650 | 665 | 24,000 | 3,325 |
| 2000-04-03 | 672 | 672 | 665 | 665 | 11,000 | 3,325 |
| 2000-03-31 | 691 | 695 | 672 | 672 | 33,000 | 3,360 |
| 2000-03-30 | 735 | 735 | 671 | 671 | 5,000 | 3,355 |
| 2000-03-29 | 710 | 749 | 710 | 749 | 6,000 | 3,745 |
| 2000-03-28 | 670 | 700 | 670 | 700 | 5,000 | 3,500 |
| 2000-03-27 | 661 | 672 | 661 | 661 | 18,000 | 3,305 |
| 2000-03-24 | 660 | 663 | 655 | 660 | 13,000 | 3,300 |
| 2000-03-23 | 685 | 695 | 662 | 662 | 22,000 | 3,310 |
| 2000-03-22 | 690 | 690 | 680 | 690 | 13,000 | 3,450 |
| 2000-03-21 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 2000-03-17 | 671 | 680 | 670 | 679 | 9,000 | 3,395 |
| 2000-03-16 | 641 | 675 | 641 | 655 | 15,000 | 3,275 |
| 2000-03-15 | 700 | 700 | 632 | 632 | 25,000 | 3,160 |
| 2000-03-14 | 661 | 670 | 630 | 670 | 16,000 | 3,350 |
| 2000-03-13 | 676 | 680 | 670 | 670 | 12,000 | 3,350 |
| 2000-03-10 | 730 | 730 | 670 | 670 | 15,000 | 3,350 |
| 2000-03-09 | 700 | 700 | 651 | 695 | 21,000 | 3,475 |
| 2000-03-08 | 670 | 700 | 670 | 700 | 19,000 | 3,500 |
| 2000-03-07 | 694 | 695 | 670 | 670 | 23,000 | 3,350 |
| 2000-03-06 | 695 | 729 | 691 | 695 | 39,000 | 3,475 |
| 2000-03-03 | 720 | 720 | 695 | 695 | 19,000 | 3,475 |
| 2000-03-02 | 770 | 770 | 731 | 731 | 17,000 | 3,655 |
| 2000-03-01 | 799 | 800 | 770 | 771 | 32,000 | 3,855 |
| 2000-02-29 | 750 | 810 | 750 | 800 | 95,000 | 4,000 |
| 2000-02-28 | 721 | 757 | 720 | 745 | 36,000 | 3,725 |
| 2000-02-25 | 690 | 720 | 690 | 715 | 17,000 | 3,575 |
| 2000-02-24 | 670 | 700 | 650 | 680 | 46,000 | 3,400 |
| 2000-02-23 | 675 | 680 | 670 | 670 | 16,000 | 3,350 |
| 2000-02-22 | 700 | 700 | 670 | 670 | 18,000 | 3,350 |
| 2000-02-18 | 692 | 700 | 670 | 700 | 32,000 | 3,500 |
| 2000-02-17 | 691 | 700 | 680 | 690 | 16,000 | 3,450 |
| 2000-02-16 | 700 | 700 | 690 | 690 | 38,000 | 3,450 |
| 2000-02-15 | 769 | 770 | 720 | 720 | 17,000 | 3,600 |
| 2000-02-14 | 800 | 800 | 757 | 780 | 12,000 | 3,900 |
| 2000-02-10 | 781 | 809 | 781 | 799 | 14,000 | 3,995 |
| 2000-02-09 | 721 | 760 | 715 | 760 | 24,000 | 3,800 |
| 2000-02-08 | 760 | 760 | 715 | 715 | 25,000 | 3,575 |
| 2000-02-07 | 788 | 789 | 760 | 760 | 34,000 | 3,800 |
| 2000-02-04 | 791 | 791 | 785 | 786 | 17,000 | 3,930 |
| 2000-02-03 | 825 | 825 | 780 | 786 | 35,000 | 3,930 |
| 2000-02-02 | 840 | 841 | 816 | 820 | 18,000 | 4,100 |
| 2000-02-01 | 815 | 815 | 800 | 803 | 24,000 | 4,015 |
| 2000-01-31 | 840 | 840 | 790 | 800 | 21,000 | 4,000 |
| 2000-01-28 | 890 | 890 | 847 | 850 | 16,000 | 4,250 |
| 2000-01-27 | 880 | 900 | 880 | 890 | 28,000 | 4,450 |
| 2000-01-26 | 928 | 950 | 880 | 890 | 40,000 | 4,450 |
| 2000-01-25 | 955 | 955 | 920 | 930 | 64,000 | 4,650 |
| 2000-01-24 | 865 | 965 | 860 | 955 | 217,000 | 4,775 |
| 2000-01-21 | 830 | 880 | 830 | 865 | 127,000 | 4,325 |
| 2000-01-20 | 820 | 839 | 810 | 810 | 34,000 | 4,050 |
| 2000-01-19 | 820 | 830 | 820 | 830 | 14,000 | 4,150 |
| 2000-01-18 | 847 | 848 | 820 | 820 | 40,000 | 4,100 |
| 2000-01-17 | 855 | 875 | 850 | 850 | 35,000 | 4,250 |
| 2000-01-14 | 854 | 854 | 780 | 800 | 86,000 | 4,000 |
| 2000-01-13 | 659 | 755 | 650 | 755 | 95,000 | 3,775 |
| 2000-01-12 | 670 | 670 | 631 | 655 | 93,000 | 3,275 |
| 2000-01-11 | 720 | 720 | 682 | 685 | 43,000 | 3,425 |
| 2000-01-07 | 680 | 687 | 675 | 686 | 55,000 | 3,430 |
| 2000-01-06 | 725 | 725 | 696 | 696 | 15,000 | 3,480 |
| 2000-01-05 | 758 | 758 | 690 | 725 | 21,000 | 3,625 |
| 2000-01-04 | 799 | 799 | 788 | 788 | 8,000 | 3,940 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
