8119 (株)三栄コーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 262 | 263 | 262 | 263 | 5,000 | 328.75 |
| 2002-12-27 | 249 | 252 | 249 | 252 | 8,000 | 315 |
| 2002-12-26 | 230 | 252 | 230 | 252 | 7,000 | 315 |
| 2002-12-25 | 220 | 220 | 216 | 220 | 42,000 | 275 |
| 2002-12-24 | 220 | 220 | 217 | 220 | 60,000 | 275 |
| 2002-12-20 | 216 | 220 | 216 | 220 | 8,000 | 275 |
| 2002-12-19 | 219 | 219 | 216 | 216 | 5,000 | 270 |
| 2002-12-18 | 220 | 220 | 217 | 217 | 18,000 | 271.25 |
| 2002-12-17 | 220 | 220 | 220 | 220 | 2,000 | 275 |
| 2002-12-16 | 223 | 230 | 217 | 220 | 14,000 | 275 |
| 2002-12-12 | 226 | 226 | 226 | 226 | 1,000 | 282.50 |
| 2002-12-11 | 225 | 233 | 225 | 233 | 29,000 | 291.25 |
| 2002-12-10 | 225 | 225 | 225 | 225 | 7,000 | 281.25 |
| 2002-12-09 | 220 | 220 | 218 | 218 | 5,000 | 272.50 |
| 2002-12-06 | 219 | 219 | 219 | 219 | 1,000 | 273.75 |
| 2002-12-05 | 219 | 233 | 219 | 233 | 43,000 | 291.25 |
| 2002-12-04 | 216 | 216 | 216 | 216 | 10,000 | 270 |
| 2002-12-03 | 222 | 222 | 213 | 213 | 4,000 | 266.25 |
| 2002-12-02 | 222 | 230 | 221 | 222 | 11,000 | 277.50 |
| 2002-11-29 | 221 | 221 | 221 | 221 | 1,000 | 276.25 |
| 2002-11-28 | 216 | 229 | 216 | 229 | 3,000 | 286.25 |
| 2002-11-27 | 221 | 221 | 210 | 215 | 9,000 | 268.75 |
| 2002-11-26 | 210 | 224 | 210 | 224 | 21,000 | 280 |
| 2002-11-25 | 224 | 230 | 206 | 206 | 20,000 | 257.50 |
| 2002-11-22 | 220 | 224 | 215 | 224 | 4,000 | 280 |
| 2002-11-21 | 222 | 222 | 219 | 219 | 4,000 | 273.75 |
| 2002-11-20 | 220 | 220 | 216 | 219 | 5,000 | 273.75 |
| 2002-11-19 | 215 | 215 | 206 | 211 | 10,000 | 263.75 |
| 2002-11-18 | 240 | 240 | 240 | 240 | 3,000 | 300 |
| 2002-11-15 | 240 | 240 | 240 | 240 | 1,000 | 300 |
| 2002-11-14 | 225 | 244 | 220 | 244 | 4,000 | 305 |
| 2002-11-13 | 232 | 239 | 229 | 239 | 7,000 | 298.75 |
| 2002-11-11 | 246 | 246 | 246 | 246 | 6,000 | 307.50 |
| 2002-11-08 | 231 | 240 | 231 | 240 | 2,000 | 300 |
| 2002-11-07 | 235 | 235 | 230 | 230 | 3,000 | 287.50 |
| 2002-11-06 | 230 | 240 | 230 | 240 | 3,000 | 300 |
| 2002-11-05 | 235 | 245 | 230 | 245 | 10,000 | 306.25 |
| 2002-11-01 | 231 | 243 | 225 | 240 | 12,000 | 300 |
| 2002-10-31 | 241 | 241 | 240 | 240 | 3,000 | 300 |
| 2002-10-30 | 245 | 245 | 245 | 245 | 1,000 | 306.25 |
| 2002-10-28 | 240 | 265 | 240 | 265 | 10,000 | 331.25 |
| 2002-10-25 | 245 | 245 | 240 | 240 | 3,000 | 300 |
| 2002-10-24 | 250 | 250 | 250 | 250 | 1,000 | 312.50 |
| 2002-10-23 | 250 | 254 | 240 | 254 | 3,000 | 317.50 |
| 2002-10-22 | 250 | 250 | 250 | 250 | 1,000 | 312.50 |
| 2002-10-18 | 250 | 250 | 250 | 250 | 7,000 | 312.50 |
| 2002-10-17 | 247 | 258 | 247 | 258 | 2,000 | 322.50 |
| 2002-10-16 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2002-10-15 | 250 | 258 | 250 | 258 | 6,000 | 322.50 |
| 2002-10-11 | 245 | 254 | 245 | 254 | 8,000 | 317.50 |
| 2002-10-10 | 240 | 245 | 230 | 245 | 9,000 | 306.25 |
| 2002-10-09 | 240 | 260 | 240 | 260 | 3,000 | 325 |
| 2002-10-08 | 241 | 245 | 240 | 242 | 5,000 | 302.50 |
| 2002-10-07 | 253 | 253 | 240 | 240 | 5,000 | 300 |
| 2002-10-03 | 269 | 269 | 260 | 265 | 27,000 | 331.25 |
| 2002-10-02 | 261 | 269 | 261 | 269 | 6,000 | 336.25 |
| 2002-10-01 | 282 | 282 | 262 | 262 | 3,000 | 327.50 |
| 2002-09-30 | 276 | 283 | 276 | 283 | 8,000 | 353.75 |
| 2002-09-27 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 2002-09-26 | 270 | 282 | 270 | 278 | 17,000 | 347.50 |
| 2002-09-25 | 275 | 275 | 270 | 270 | 16,000 | 337.50 |
| 2002-09-24 | 260 | 275 | 255 | 275 | 8,000 | 343.75 |
| 2002-09-19 | 265 | 284 | 265 | 284 | 3,000 | 355 |
| 2002-09-18 | 260 | 265 | 260 | 265 | 3,000 | 331.25 |
| 2002-09-17 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2002-09-12 | 260 | 270 | 260 | 270 | 8,000 | 337.50 |
| 2002-09-10 | 270 | 270 | 255 | 255 | 8,000 | 318.75 |
| 2002-09-06 | 270 | 272 | 270 | 272 | 5,000 | 340 |
| 2002-09-05 | 268 | 273 | 268 | 273 | 4,000 | 341.25 |
| 2002-09-04 | 265 | 268 | 265 | 268 | 4,000 | 335 |
| 2002-09-03 | 275 | 275 | 270 | 273 | 6,000 | 341.25 |
| 2002-09-02 | 276 | 276 | 275 | 275 | 12,000 | 343.75 |
| 2002-08-30 | 275 | 275 | 270 | 270 | 2,000 | 337.50 |
| 2002-08-28 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2002-08-26 | 280 | 295 | 280 | 295 | 10,000 | 368.75 |
| 2002-08-23 | 262 | 280 | 262 | 279 | 8,000 | 348.75 |
| 2002-08-22 | 283 | 283 | 255 | 260 | 18,000 | 325 |
| 2002-08-20 | 289 | 290 | 275 | 285 | 10,000 | 356.25 |
| 2002-08-19 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2002-08-16 | 285 | 285 | 285 | 285 | 2,000 | 356.25 |
| 2002-08-15 | 284 | 284 | 284 | 284 | 1,000 | 355 |
| 2002-08-13 | 284 | 284 | 284 | 284 | 6,000 | 355 |
| 2002-08-12 | 290 | 300 | 290 | 300 | 7,000 | 375 |
| 2002-08-09 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2002-08-08 | 293 | 293 | 290 | 290 | 3,000 | 362.50 |
| 2002-08-07 | 283 | 283 | 282 | 282 | 14,000 | 352.50 |
| 2002-08-06 | 280 | 288 | 280 | 280 | 12,000 | 350 |
| 2002-08-05 | 301 | 301 | 281 | 291 | 18,000 | 363.75 |
| 2002-08-02 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
| 2002-08-01 | 320 | 320 | 310 | 319 | 6,000 | 398.75 |
| 2002-07-31 | 310 | 320 | 310 | 320 | 9,000 | 400 |
| 2002-07-30 | 302 | 314 | 302 | 314 | 7,000 | 392.50 |
| 2002-07-29 | 310 | 310 | 302 | 302 | 12,000 | 377.50 |
| 2002-07-26 | 310 | 317 | 310 | 317 | 11,000 | 396.25 |
| 2002-07-25 | 310 | 310 | 305 | 305 | 10,000 | 381.25 |
| 2002-07-24 | 315 | 320 | 315 | 320 | 8,000 | 400 |
| 2002-07-23 | 317 | 320 | 315 | 315 | 21,000 | 393.75 |
| 2002-07-22 | 304 | 317 | 298 | 317 | 21,000 | 396.25 |
| 2002-07-19 | 315 | 315 | 307 | 307 | 11,000 | 383.75 |
| 2002-07-18 | 316 | 316 | 311 | 316 | 26,000 | 395 |
| 2002-07-17 | 317 | 317 | 310 | 316 | 18,000 | 395 |
| 2002-07-16 | 342 | 342 | 327 | 327 | 47,000 | 408.75 |
| 2002-07-15 | 355 | 358 | 340 | 349 | 161,000 | 436.25 |
| 2002-07-12 | 330 | 345 | 325 | 345 | 126,000 | 431.25 |
| 2002-07-11 | 310 | 334 | 310 | 325 | 129,000 | 406.25 |
| 2002-07-10 | 296 | 307 | 296 | 306 | 29,000 | 382.50 |
| 2002-07-09 | 300 | 300 | 290 | 295 | 7,000 | 368.75 |
| 2002-07-08 | 309 | 310 | 300 | 305 | 16,000 | 381.25 |
| 2002-07-05 | 290 | 310 | 290 | 295 | 67,000 | 368.75 |
| 2002-07-04 | 289 | 295 | 289 | 290 | 18,000 | 362.50 |
| 2002-07-03 | 287 | 287 | 276 | 276 | 3,000 | 345 |
| 2002-07-02 | 274 | 274 | 274 | 274 | 3,000 | 342.50 |
| 2002-07-01 | 290 | 290 | 271 | 274 | 7,000 | 342.50 |
| 2002-06-28 | 280 | 288 | 280 | 288 | 4,000 | 360 |
| 2002-06-27 | 275 | 290 | 275 | 280 | 9,000 | 350 |
| 2002-06-26 | 280 | 290 | 280 | 280 | 8,000 | 350 |
| 2002-06-24 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2002-06-21 | 271 | 271 | 270 | 270 | 3,000 | 337.50 |
| 2002-06-20 | 280 | 280 | 275 | 275 | 5,000 | 343.75 |
| 2002-06-19 | 280 | 282 | 280 | 282 | 9,000 | 352.50 |
| 2002-06-18 | 286 | 290 | 276 | 279 | 14,000 | 348.75 |
| 2002-06-17 | 297 | 298 | 286 | 286 | 13,000 | 357.50 |
| 2002-06-14 | 301 | 301 | 295 | 296 | 12,000 | 370 |
| 2002-06-13 | 290 | 315 | 290 | 303 | 69,000 | 378.75 |
| 2002-06-12 | 280 | 291 | 280 | 290 | 28,000 | 362.50 |
| 2002-06-11 | 275 | 280 | 275 | 279 | 13,000 | 348.75 |
| 2002-06-10 | 273 | 275 | 273 | 275 | 9,000 | 343.75 |
| 2002-06-07 | 271 | 275 | 271 | 275 | 11,000 | 343.75 |
| 2002-06-06 | 273 | 278 | 273 | 274 | 13,000 | 342.50 |
| 2002-06-05 | 272 | 272 | 272 | 272 | 3,000 | 340 |
| 2002-06-04 | 273 | 273 | 263 | 272 | 8,000 | 340 |
| 2002-06-03 | 285 | 285 | 282 | 282 | 6,000 | 352.50 |
| 2002-05-31 | 271 | 284 | 261 | 280 | 49,000 | 350 |
| 2002-05-30 | 254 | 274 | 254 | 274 | 20,000 | 342.50 |
| 2002-05-29 | 250 | 251 | 250 | 251 | 2,000 | 313.75 |
| 2002-05-28 | 257 | 257 | 250 | 250 | 15,000 | 312.50 |
| 2002-05-27 | 263 | 275 | 256 | 256 | 17,000 | 320 |
| 2002-05-24 | 274 | 274 | 265 | 265 | 6,000 | 331.25 |
| 2002-05-23 | 280 | 280 | 270 | 275 | 12,000 | 343.75 |
| 2002-05-22 | 268 | 280 | 268 | 278 | 83,000 | 347.50 |
| 2002-05-21 | 263 | 269 | 255 | 266 | 66,000 | 332.50 |
| 2002-05-20 | 250 | 260 | 250 | 260 | 14,000 | 325 |
| 2002-05-17 | 240 | 250 | 240 | 250 | 3,000 | 312.50 |
| 2002-05-16 | 240 | 240 | 237 | 237 | 3,000 | 296.25 |
| 2002-05-15 | 241 | 241 | 240 | 240 | 3,000 | 300 |
| 2002-05-14 | 241 | 241 | 235 | 235 | 6,000 | 293.75 |
| 2002-05-13 | 237 | 241 | 237 | 241 | 2,000 | 301.25 |
| 2002-05-10 | 250 | 250 | 250 | 250 | 7,000 | 312.50 |
| 2002-05-09 | 244 | 244 | 237 | 237 | 11,000 | 296.25 |
| 2002-05-07 | 244 | 244 | 244 | 244 | 3,000 | 305 |
| 2002-04-30 | 244 | 244 | 244 | 244 | 1,000 | 305 |
| 2002-04-26 | 248 | 265 | 244 | 244 | 19,000 | 305 |
| 2002-04-25 | 241 | 241 | 241 | 241 | 3,000 | 301.25 |
| 2002-04-24 | 244 | 245 | 244 | 245 | 5,000 | 306.25 |
| 2002-04-23 | 250 | 250 | 241 | 241 | 10,000 | 301.25 |
| 2002-04-22 | 258 | 258 | 253 | 253 | 7,000 | 316.25 |
| 2002-04-19 | 250 | 250 | 241 | 250 | 20,000 | 312.50 |
| 2002-04-18 | 265 | 265 | 250 | 260 | 34,000 | 325 |
| 2002-04-17 | 255 | 270 | 255 | 266 | 87,000 | 332.50 |
| 2002-04-16 | 237 | 237 | 230 | 235 | 7,000 | 293.75 |
| 2002-04-15 | 246 | 246 | 241 | 241 | 7,000 | 301.25 |
| 2002-04-12 | 255 | 255 | 246 | 250 | 48,000 | 312.50 |
| 2002-04-11 | 245 | 268 | 240 | 252 | 104,000 | 315 |
| 2002-04-10 | 214 | 229 | 214 | 220 | 23,000 | 275 |
| 2002-04-09 | 210 | 210 | 210 | 210 | 3,000 | 262.50 |
| 2002-04-08 | 208 | 210 | 208 | 210 | 5,000 | 262.50 |
| 2002-04-05 | 207 | 211 | 207 | 211 | 4,000 | 263.75 |
| 2002-04-04 | 206 | 206 | 206 | 206 | 1,000 | 257.50 |
| 2002-04-03 | 202 | 205 | 202 | 205 | 2,000 | 256.25 |
| 2002-04-01 | 210 | 210 | 210 | 210 | 1,000 | 262.50 |
| 2002-03-29 | 220 | 220 | 215 | 220 | 6,000 | 275 |
| 2002-03-28 | 220 | 220 | 220 | 220 | 2,000 | 275 |
| 2002-03-27 | 222 | 222 | 220 | 221 | 6,000 | 276.25 |
| 2002-03-26 | 228 | 228 | 220 | 223 | 5,000 | 278.75 |
| 2002-03-25 | 227 | 244 | 227 | 230 | 17,000 | 287.50 |
| 2002-03-22 | 229 | 233 | 229 | 230 | 10,000 | 287.50 |
| 2002-03-20 | 230 | 234 | 230 | 234 | 5,000 | 292.50 |
| 2002-03-19 | 226 | 229 | 225 | 229 | 8,000 | 286.25 |
| 2002-03-18 | 225 | 225 | 225 | 225 | 3,000 | 281.25 |
| 2002-03-15 | 229 | 229 | 229 | 229 | 1,000 | 286.25 |
| 2002-03-14 | 223 | 233 | 223 | 233 | 3,000 | 291.25 |
| 2002-03-13 | 230 | 230 | 225 | 225 | 9,000 | 281.25 |
| 2002-03-12 | 241 | 241 | 232 | 232 | 13,000 | 290 |
| 2002-03-11 | 215 | 245 | 215 | 243 | 29,000 | 303.75 |
| 2002-03-08 | 217 | 220 | 210 | 210 | 14,000 | 262.50 |
| 2002-03-07 | 204 | 210 | 204 | 210 | 24,000 | 262.50 |
| 2002-03-06 | 209 | 209 | 203 | 204 | 12,000 | 255 |
| 2002-03-05 | 215 | 215 | 206 | 206 | 7,000 | 257.50 |
| 2002-03-04 | 203 | 220 | 201 | 220 | 14,000 | 275 |
| 2002-03-01 | 203 | 203 | 201 | 202 | 7,000 | 252.50 |
| 2002-02-28 | 205 | 205 | 201 | 205 | 12,000 | 256.25 |
| 2002-02-26 | 208 | 210 | 208 | 210 | 13,000 | 262.50 |
| 2002-02-25 | 204 | 204 | 200 | 200 | 11,000 | 250 |
| 2002-02-22 | 204 | 204 | 204 | 204 | 1,000 | 255 |
| 2002-02-21 | 205 | 205 | 203 | 203 | 4,000 | 253.75 |
| 2002-02-20 | 200 | 200 | 200 | 200 | 4,000 | 250 |
| 2002-02-18 | 200 | 202 | 200 | 202 | 4,000 | 252.50 |
| 2002-02-15 | 201 | 201 | 201 | 201 | 4,000 | 251.25 |
| 2002-02-14 | 206 | 206 | 200 | 200 | 4,000 | 250 |
| 2002-02-12 | 195 | 208 | 195 | 208 | 12,000 | 260 |
| 2002-02-08 | 191 | 191 | 191 | 191 | 5,000 | 238.75 |
| 2002-02-07 | 191 | 191 | 191 | 191 | 2,000 | 238.75 |
| 2002-02-06 | 190 | 190 | 190 | 190 | 1,000 | 237.50 |
| 2002-02-05 | 190 | 190 | 190 | 190 | 18,000 | 237.50 |
| 2002-02-04 | 191 | 191 | 191 | 191 | 1,000 | 238.75 |
| 2002-02-01 | 204 | 204 | 204 | 204 | 1,000 | 255 |
| 2002-01-31 | 207 | 209 | 207 | 209 | 2,000 | 261.25 |
| 2002-01-30 | 208 | 208 | 208 | 208 | 1,000 | 260 |
| 2002-01-29 | 200 | 210 | 200 | 210 | 7,000 | 262.50 |
| 2002-01-28 | 190 | 200 | 190 | 200 | 13,000 | 250 |
| 2002-01-25 | 185 | 200 | 185 | 200 | 7,000 | 250 |
| 2002-01-24 | 184 | 184 | 183 | 183 | 5,000 | 228.75 |
| 2002-01-23 | 185 | 185 | 185 | 185 | 4,000 | 231.25 |
| 2002-01-22 | 185 | 186 | 184 | 185 | 15,000 | 231.25 |
| 2002-01-21 | 186 | 186 | 185 | 185 | 5,000 | 231.25 |
| 2002-01-18 | 185 | 185 | 184 | 184 | 3,000 | 230 |
| 2002-01-17 | 188 | 188 | 185 | 185 | 4,000 | 231.25 |
| 2002-01-16 | 189 | 194 | 185 | 194 | 10,000 | 242.50 |
| 2002-01-15 | 192 | 192 | 189 | 189 | 8,000 | 236.25 |
| 2002-01-11 | 193 | 193 | 191 | 191 | 4,000 | 238.75 |
| 2002-01-10 | 195 | 205 | 193 | 193 | 11,000 | 241.25 |
| 2002-01-09 | 195 | 195 | 192 | 195 | 9,000 | 243.75 |
| 2002-01-08 | 208 | 208 | 195 | 195 | 2,000 | 243.75 |
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
