8119 (株)三栄コーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 190 | 191 | 190 | 190 | 14,000 | 237.50 |
| 2001-12-25 | 198 | 200 | 198 | 200 | 13,000 | 250 |
| 2001-12-21 | 190 | 190 | 190 | 190 | 1,000 | 237.50 |
| 2001-12-20 | 190 | 190 | 190 | 190 | 3,000 | 237.50 |
| 2001-12-19 | 190 | 190 | 184 | 184 | 13,000 | 230 |
| 2001-12-18 | 195 | 199 | 191 | 199 | 4,000 | 248.75 |
| 2001-12-17 | 195 | 195 | 195 | 195 | 1,000 | 243.75 |
| 2001-12-14 | 195 | 200 | 195 | 200 | 6,000 | 250 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 2,000 | 250 |
| 2001-12-12 | 200 | 200 | 200 | 200 | 3,000 | 250 |
| 2001-12-11 | 205 | 210 | 201 | 210 | 14,000 | 262.50 |
| 2001-12-10 | 205 | 220 | 205 | 205 | 8,000 | 256.25 |
| 2001-12-07 | 205 | 205 | 200 | 205 | 4,000 | 256.25 |
| 2001-12-06 | 205 | 205 | 205 | 205 | 1,000 | 256.25 |
| 2001-12-05 | 201 | 201 | 200 | 200 | 2,000 | 250 |
| 2001-12-04 | 200 | 200 | 200 | 200 | 2,000 | 250 |
| 2001-12-03 | 211 | 211 | 205 | 205 | 3,000 | 256.25 |
| 2001-11-30 | 209 | 209 | 209 | 209 | 1,000 | 261.25 |
| 2001-11-29 | 211 | 211 | 205 | 205 | 7,000 | 256.25 |
| 2001-11-28 | 211 | 211 | 211 | 211 | 1,000 | 263.75 |
| 2001-11-27 | 217 | 217 | 211 | 211 | 4,000 | 263.75 |
| 2001-11-26 | 217 | 223 | 217 | 217 | 15,000 | 271.25 |
| 2001-11-22 | 205 | 210 | 205 | 210 | 2,000 | 262.50 |
| 2001-11-21 | 211 | 211 | 210 | 210 | 9,000 | 262.50 |
| 2001-11-20 | 208 | 210 | 208 | 210 | 3,000 | 262.50 |
| 2001-11-19 | 209 | 209 | 206 | 206 | 2,000 | 257.50 |
| 2001-11-16 | 207 | 207 | 205 | 206 | 11,000 | 257.50 |
| 2001-11-15 | 205 | 205 | 201 | 202 | 13,000 | 252.50 |
| 2001-11-14 | 206 | 206 | 205 | 205 | 4,000 | 256.25 |
| 2001-11-13 | 215 | 215 | 206 | 206 | 3,000 | 257.50 |
| 2001-11-12 | 211 | 224 | 211 | 224 | 11,000 | 280 |
| 2001-11-09 | 210 | 210 | 205 | 210 | 6,000 | 262.50 |
| 2001-11-08 | 215 | 215 | 210 | 210 | 3,000 | 262.50 |
| 2001-11-05 | 210 | 211 | 210 | 211 | 2,000 | 263.75 |
| 2001-11-02 | 216 | 216 | 210 | 210 | 3,000 | 262.50 |
| 2001-11-01 | 216 | 216 | 216 | 216 | 1,000 | 270 |
| 2001-10-31 | 216 | 216 | 216 | 216 | 1,000 | 270 |
| 2001-10-30 | 226 | 226 | 220 | 220 | 9,000 | 275 |
| 2001-10-29 | 236 | 236 | 235 | 235 | 2,000 | 293.75 |
| 2001-10-26 | 235 | 239 | 225 | 225 | 15,000 | 281.25 |
| 2001-10-25 | 231 | 235 | 231 | 235 | 11,000 | 293.75 |
| 2001-10-24 | 221 | 232 | 221 | 232 | 12,000 | 290 |
| 2001-10-23 | 214 | 221 | 214 | 221 | 8,000 | 276.25 |
| 2001-10-22 | 211 | 215 | 211 | 214 | 5,000 | 267.50 |
| 2001-10-19 | 212 | 212 | 209 | 209 | 4,000 | 261.25 |
| 2001-10-18 | 211 | 213 | 210 | 213 | 3,000 | 266.25 |
| 2001-10-17 | 205 | 209 | 202 | 209 | 13,000 | 261.25 |
| 2001-10-16 | 205 | 206 | 201 | 205 | 6,000 | 256.25 |
| 2001-10-15 | 211 | 211 | 210 | 210 | 8,000 | 262.50 |
| 2001-10-12 | 211 | 211 | 210 | 210 | 5,000 | 262.50 |
| 2001-10-10 | 212 | 220 | 210 | 210 | 12,000 | 262.50 |
| 2001-10-09 | 214 | 214 | 212 | 212 | 3,000 | 265 |
| 2001-10-05 | 220 | 220 | 219 | 219 | 4,000 | 273.75 |
| 2001-10-04 | 220 | 220 | 220 | 220 | 3,000 | 275 |
| 2001-10-03 | 221 | 221 | 220 | 220 | 8,000 | 275 |
| 2001-10-02 | 220 | 220 | 220 | 220 | 3,000 | 275 |
| 2001-09-27 | 230 | 230 | 225 | 226 | 3,000 | 282.50 |
| 2001-09-26 | 210 | 240 | 210 | 240 | 23,000 | 300 |
| 2001-09-25 | 205 | 213 | 205 | 208 | 8,000 | 260 |
| 2001-09-21 | 205 | 205 | 205 | 205 | 3,000 | 256.25 |
| 2001-09-20 | 206 | 210 | 206 | 210 | 6,000 | 262.50 |
| 2001-09-19 | 206 | 210 | 206 | 210 | 9,000 | 262.50 |
| 2001-09-18 | 202 | 202 | 202 | 202 | 1,000 | 252.50 |
| 2001-09-17 | 201 | 201 | 197 | 198 | 10,000 | 247.50 |
| 2001-09-14 | 197 | 197 | 197 | 197 | 1,000 | 246.25 |
| 2001-09-13 | 196 | 200 | 195 | 197 | 10,000 | 246.25 |
| 2001-09-12 | 200 | 201 | 195 | 195 | 6,000 | 243.75 |
| 2001-09-11 | 221 | 221 | 221 | 221 | 1,000 | 276.25 |
| 2001-09-10 | 225 | 225 | 221 | 222 | 13,000 | 277.50 |
| 2001-09-07 | 220 | 220 | 216 | 216 | 6,000 | 270 |
| 2001-09-06 | 225 | 225 | 215 | 220 | 8,000 | 275 |
| 2001-09-05 | 230 | 230 | 225 | 226 | 11,000 | 282.50 |
| 2001-09-04 | 239 | 239 | 235 | 235 | 4,000 | 293.75 |
| 2001-09-03 | 256 | 256 | 250 | 250 | 8,000 | 312.50 |
| 2001-08-31 | 258 | 258 | 256 | 256 | 4,000 | 320 |
| 2001-08-30 | 260 | 260 | 260 | 260 | 5,000 | 325 |
| 2001-08-28 | 274 | 274 | 274 | 274 | 1,000 | 342.50 |
| 2001-08-27 | 269 | 274 | 269 | 274 | 9,000 | 342.50 |
| 2001-08-24 | 259 | 259 | 259 | 259 | 1,000 | 323.75 |
| 2001-08-23 | 260 | 262 | 258 | 258 | 6,000 | 322.50 |
| 2001-08-22 | 266 | 266 | 260 | 260 | 13,000 | 325 |
| 2001-08-21 | 265 | 265 | 265 | 265 | 4,000 | 331.25 |
| 2001-08-20 | 273 | 273 | 265 | 265 | 3,000 | 331.25 |
| 2001-08-17 | 271 | 271 | 265 | 265 | 10,000 | 331.25 |
| 2001-08-16 | 272 | 272 | 270 | 270 | 5,000 | 337.50 |
| 2001-08-15 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-08-13 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-08-10 | 275 | 285 | 275 | 275 | 9,000 | 343.75 |
| 2001-08-08 | 271 | 271 | 271 | 271 | 1,000 | 338.75 |
| 2001-08-06 | 275 | 284 | 275 | 280 | 10,000 | 350 |
| 2001-08-03 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-08-02 | 277 | 277 | 277 | 277 | 3,000 | 346.25 |
| 2001-07-31 | 265 | 270 | 265 | 265 | 6,000 | 331.25 |
| 2001-07-30 | 270 | 270 | 265 | 265 | 5,000 | 331.25 |
| 2001-07-27 | 290 | 290 | 270 | 270 | 6,000 | 337.50 |
| 2001-07-26 | 265 | 294 | 265 | 294 | 9,000 | 367.50 |
| 2001-07-25 | 258 | 258 | 258 | 258 | 1,000 | 322.50 |
| 2001-07-24 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2001-07-23 | 270 | 270 | 270 | 270 | 5,000 | 337.50 |
| 2001-07-19 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2001-07-18 | 282 | 282 | 275 | 275 | 8,000 | 343.75 |
| 2001-07-17 | 280 | 282 | 280 | 282 | 3,000 | 352.50 |
| 2001-07-16 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-07-13 | 282 | 283 | 275 | 275 | 3,000 | 343.75 |
| 2001-07-12 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2001-07-11 | 272 | 272 | 270 | 270 | 3,000 | 337.50 |
| 2001-07-10 | 279 | 284 | 279 | 284 | 7,000 | 355 |
| 2001-07-09 | 285 | 298 | 270 | 271 | 17,000 | 338.75 |
| 2001-07-06 | 285 | 294 | 285 | 290 | 17,000 | 362.50 |
| 2001-07-05 | 280 | 280 | 280 | 280 | 4,000 | 350 |
| 2001-07-04 | 275 | 275 | 273 | 275 | 11,000 | 343.75 |
| 2001-07-03 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-07-02 | 280 | 280 | 270 | 270 | 17,000 | 337.50 |
| 2001-06-29 | 282 | 282 | 275 | 280 | 11,000 | 350 |
| 2001-06-28 | 276 | 280 | 276 | 280 | 6,000 | 350 |
| 2001-06-27 | 290 | 290 | 286 | 286 | 8,000 | 357.50 |
| 2001-06-26 | 295 | 300 | 286 | 286 | 16,000 | 357.50 |
| 2001-06-25 | 274 | 285 | 274 | 285 | 9,000 | 356.25 |
| 2001-06-22 | 271 | 277 | 271 | 275 | 6,000 | 343.75 |
| 2001-06-21 | 275 | 285 | 270 | 275 | 20,000 | 343.75 |
| 2001-06-20 | 285 | 285 | 275 | 275 | 6,000 | 343.75 |
| 2001-06-19 | 290 | 290 | 285 | 285 | 4,000 | 356.25 |
| 2001-06-18 | 290 | 290 | 285 | 285 | 12,000 | 356.25 |
| 2001-06-14 | 300 | 300 | 296 | 296 | 7,000 | 370 |
| 2001-06-13 | 295 | 295 | 295 | 295 | 20,000 | 368.75 |
| 2001-06-12 | 310 | 310 | 291 | 291 | 4,000 | 363.75 |
| 2001-06-11 | 300 | 310 | 300 | 310 | 13,000 | 387.50 |
| 2001-06-07 | 285 | 300 | 285 | 290 | 6,000 | 362.50 |
| 2001-06-06 | 300 | 300 | 282 | 282 | 7,000 | 352.50 |
| 2001-06-05 | 300 | 300 | 300 | 300 | 8,000 | 375 |
| 2001-06-04 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-01 | 308 | 308 | 300 | 300 | 8,000 | 375 |
| 2001-05-31 | 309 | 309 | 307 | 307 | 14,000 | 383.75 |
| 2001-05-30 | 310 | 310 | 309 | 309 | 15,000 | 386.25 |
| 2001-05-29 | 310 | 310 | 310 | 310 | 7,000 | 387.50 |
| 2001-05-28 | 321 | 330 | 315 | 320 | 24,000 | 400 |
| 2001-05-25 | 301 | 320 | 301 | 320 | 11,000 | 400 |
| 2001-05-24 | 301 | 312 | 300 | 300 | 13,000 | 375 |
| 2001-05-23 | 300 | 301 | 300 | 301 | 19,000 | 376.25 |
| 2001-05-22 | 298 | 300 | 298 | 300 | 18,000 | 375 |
| 2001-05-21 | 300 | 300 | 298 | 298 | 9,000 | 372.50 |
| 2001-05-18 | 306 | 306 | 300 | 300 | 11,000 | 375 |
| 2001-05-17 | 299 | 300 | 292 | 292 | 12,000 | 365 |
| 2001-05-16 | 305 | 309 | 292 | 292 | 12,000 | 365 |
| 2001-05-15 | 310 | 311 | 307 | 310 | 12,000 | 387.50 |
| 2001-05-14 | 328 | 328 | 321 | 327 | 8,000 | 408.75 |
| 2001-05-11 | 325 | 325 | 321 | 321 | 18,000 | 401.25 |
| 2001-05-10 | 325 | 325 | 321 | 321 | 19,000 | 401.25 |
| 2001-05-09 | 335 | 340 | 325 | 325 | 22,000 | 406.25 |
| 2001-05-08 | 345 | 345 | 333 | 335 | 25,000 | 418.75 |
| 2001-05-07 | 315 | 345 | 315 | 345 | 48,000 | 431.25 |
| 2001-05-02 | 310 | 314 | 300 | 311 | 50,000 | 388.75 |
| 2001-05-01 | 300 | 300 | 289 | 290 | 42,000 | 362.50 |
| 2001-04-27 | 305 | 305 | 299 | 299 | 23,000 | 373.75 |
| 2001-04-26 | 300 | 305 | 299 | 300 | 20,000 | 375 |
| 2001-04-25 | 292 | 299 | 292 | 299 | 7,000 | 373.75 |
| 2001-04-24 | 299 | 300 | 291 | 291 | 25,000 | 363.75 |
| 2001-04-23 | 300 | 300 | 299 | 300 | 22,000 | 375 |
| 2001-04-20 | 305 | 305 | 301 | 301 | 3,000 | 376.25 |
| 2001-04-19 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2001-04-18 | 300 | 305 | 300 | 305 | 11,000 | 381.25 |
| 2001-04-17 | 300 | 300 | 294 | 295 | 51,000 | 368.75 |
| 2001-04-16 | 288 | 305 | 288 | 300 | 24,000 | 375 |
| 2001-04-13 | 290 | 290 | 285 | 285 | 5,000 | 356.25 |
| 2001-04-12 | 290 | 291 | 285 | 290 | 24,000 | 362.50 |
| 2001-04-11 | 290 | 290 | 290 | 290 | 3,000 | 362.50 |
| 2001-04-10 | 290 | 295 | 290 | 290 | 17,000 | 362.50 |
| 2001-04-09 | 293 | 294 | 285 | 285 | 8,000 | 356.25 |
| 2001-04-06 | 278 | 287 | 278 | 285 | 12,000 | 356.25 |
| 2001-04-05 | 273 | 275 | 269 | 275 | 36,000 | 343.75 |
| 2001-04-04 | 270 | 272 | 270 | 272 | 7,000 | 340 |
| 2001-04-03 | 285 | 285 | 270 | 270 | 11,000 | 337.50 |
| 2001-04-02 | 294 | 300 | 281 | 281 | 15,000 | 351.25 |
| 2001-03-30 | 285 | 285 | 285 | 285 | 4,000 | 356.25 |
| 2001-03-29 | 294 | 294 | 285 | 285 | 9,000 | 356.25 |
| 2001-03-28 | 299 | 299 | 292 | 295 | 18,000 | 368.75 |
| 2001-03-27 | 312 | 312 | 296 | 296 | 20,000 | 370 |
| 2001-03-26 | 295 | 315 | 295 | 315 | 68,000 | 393.75 |
| 2001-03-23 | 290 | 290 | 283 | 285 | 50,000 | 356.25 |
| 2001-03-22 | 270 | 272 | 270 | 272 | 6,000 | 340 |
| 2001-03-21 | 270 | 280 | 270 | 275 | 10,000 | 343.75 |
| 2001-03-19 | 260 | 275 | 260 | 275 | 6,000 | 343.75 |
| 2001-03-16 | 247 | 260 | 247 | 260 | 3,000 | 325 |
| 2001-03-15 | 248 | 250 | 245 | 246 | 47,000 | 307.50 |
| 2001-03-14 | 250 | 250 | 248 | 248 | 25,000 | 310 |
| 2001-03-13 | 258 | 258 | 250 | 251 | 17,000 | 313.75 |
| 2001-03-12 | 273 | 274 | 271 | 271 | 12,000 | 338.75 |
| 2001-03-09 | 270 | 270 | 269 | 269 | 10,000 | 336.25 |
| 2001-03-08 | 269 | 270 | 269 | 270 | 3,000 | 337.50 |
| 2001-03-07 | 275 | 275 | 269 | 269 | 10,000 | 336.25 |
| 2001-03-06 | 270 | 271 | 270 | 271 | 9,000 | 338.75 |
| 2001-03-05 | 246 | 289 | 246 | 270 | 16,000 | 337.50 |
| 2001-03-02 | 262 | 262 | 246 | 246 | 13,000 | 307.50 |
| 2001-03-01 | 280 | 280 | 261 | 261 | 17,000 | 326.25 |
| 2001-02-28 | 291 | 291 | 282 | 282 | 15,000 | 352.50 |
| 2001-02-27 | 300 | 302 | 290 | 298 | 15,000 | 372.50 |
| 2001-02-26 | 300 | 302 | 300 | 300 | 13,000 | 375 |
| 2001-02-23 | 299 | 300 | 294 | 294 | 22,000 | 367.50 |
| 2001-02-22 | 300 | 300 | 298 | 299 | 44,000 | 373.75 |
| 2001-02-21 | 300 | 303 | 299 | 300 | 20,000 | 375 |
| 2001-02-20 | 297 | 298 | 297 | 298 | 23,000 | 372.50 |
| 2001-02-19 | 300 | 300 | 297 | 297 | 45,000 | 371.25 |
| 2001-02-16 | 300 | 304 | 300 | 300 | 21,000 | 375 |
| 2001-02-15 | 300 | 300 | 298 | 300 | 36,000 | 375 |
| 2001-02-14 | 319 | 319 | 300 | 301 | 20,000 | 376.25 |
| 2001-02-13 | 315 | 319 | 309 | 319 | 18,000 | 398.75 |
| 2001-02-09 | 314 | 314 | 299 | 300 | 27,000 | 375 |
| 2001-02-08 | 345 | 350 | 310 | 329 | 119,000 | 411.25 |
| 2001-02-07 | 294 | 345 | 294 | 333 | 144,000 | 416.25 |
| 2001-02-06 | 291 | 293 | 289 | 289 | 41,000 | 361.25 |
| 2001-02-05 | 293 | 293 | 291 | 291 | 35,000 | 363.75 |
| 2001-02-02 | 308 | 318 | 287 | 292 | 103,000 | 365 |
| 2001-02-01 | 306 | 345 | 306 | 306 | 169,000 | 382.50 |
| 2001-01-31 | 273 | 315 | 271 | 306 | 265,000 | 382.50 |
| 2001-01-30 | 250 | 270 | 250 | 268 | 149,000 | 335 |
| 2001-01-29 | 240 | 250 | 229 | 243 | 181,000 | 303.75 |
| 2001-01-26 | 215 | 215 | 209 | 210 | 63,000 | 262.50 |
| 2001-01-25 | 206 | 214 | 206 | 210 | 28,000 | 262.50 |
| 2001-01-24 | 213 | 213 | 200 | 206 | 118,000 | 257.50 |
| 2001-01-23 | 210 | 215 | 209 | 212 | 26,000 | 265 |
| 2001-01-22 | 220 | 220 | 207 | 214 | 87,000 | 267.50 |
| 2001-01-19 | 211 | 220 | 211 | 220 | 59,000 | 275 |
| 2001-01-18 | 221 | 226 | 200 | 203 | 91,000 | 253.75 |
| 2001-01-17 | 227 | 230 | 220 | 220 | 119,000 | 275 |
| 2001-01-16 | 195 | 218 | 194 | 215 | 309,000 | 268.75 |
| 2001-01-15 | 190 | 194 | 188 | 190 | 172,000 | 237.50 |
| 2001-01-12 | 190 | 195 | 180 | 185 | 62,000 | 231.25 |
| 2001-01-11 | 205 | 210 | 198 | 200 | 19,000 | 250 |
| 2001-01-10 | 225 | 225 | 210 | 210 | 22,000 | 262.50 |
| 2001-01-09 | 230 | 230 | 225 | 225 | 14,000 | 281.25 |
| 2001-01-05 | 230 | 230 | 225 | 230 | 5,000 | 287.50 |
| 2001-01-04 | 245 | 245 | 220 | 220 | 6,000 | 275 |
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
