8119 (株)三栄コーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250 | 250 | 245 | 250 | 7,000 | 312.50 |
| 2003-12-29 | 244 | 250 | 244 | 250 | 11,000 | 312.50 |
| 2003-12-26 | 233 | 243 | 232 | 243 | 33,000 | 303.75 |
| 2003-12-25 | 233 | 233 | 225 | 225 | 29,000 | 281.25 |
| 2003-12-24 | 236 | 236 | 235 | 236 | 16,000 | 295 |
| 2003-12-22 | 236 | 237 | 236 | 236 | 12,000 | 295 |
| 2003-12-19 | 240 | 240 | 236 | 236 | 15,000 | 295 |
| 2003-12-18 | 240 | 240 | 239 | 240 | 10,000 | 300 |
| 2003-12-17 | 240 | 245 | 240 | 240 | 11,000 | 300 |
| 2003-12-16 | 235 | 240 | 234 | 240 | 28,000 | 300 |
| 2003-12-15 | 237 | 238 | 235 | 235 | 12,000 | 293.75 |
| 2003-12-12 | 245 | 250 | 235 | 235 | 28,000 | 293.75 |
| 2003-12-11 | 245 | 248 | 245 | 245 | 10,000 | 306.25 |
| 2003-12-10 | 247 | 247 | 245 | 245 | 14,000 | 306.25 |
| 2003-12-09 | 247 | 247 | 246 | 247 | 15,000 | 308.75 |
| 2003-12-08 | 253 | 253 | 241 | 246 | 19,000 | 307.50 |
| 2003-12-05 | 254 | 254 | 253 | 253 | 11,000 | 316.25 |
| 2003-12-04 | 263 | 268 | 253 | 253 | 18,000 | 316.25 |
| 2003-12-03 | 260 | 262 | 260 | 262 | 13,000 | 327.50 |
| 2003-12-02 | 265 | 265 | 255 | 260 | 16,000 | 325 |
| 2003-12-01 | 251 | 263 | 251 | 263 | 73,000 | 328.75 |
| 2003-11-28 | 251 | 251 | 251 | 251 | 6,000 | 313.75 |
| 2003-11-27 | 257 | 257 | 250 | 250 | 22,000 | 312.50 |
| 2003-11-26 | 252 | 256 | 252 | 256 | 16,000 | 320 |
| 2003-11-25 | 266 | 266 | 252 | 252 | 13,000 | 315 |
| 2003-11-21 | 235 | 261 | 235 | 261 | 34,000 | 326.25 |
| 2003-11-20 | 235 | 236 | 235 | 235 | 10,000 | 293.75 |
| 2003-11-19 | 221 | 237 | 221 | 237 | 19,000 | 296.25 |
| 2003-11-18 | 232 | 232 | 216 | 226 | 55,000 | 282.50 |
| 2003-11-17 | 250 | 250 | 225 | 237 | 91,000 | 296.25 |
| 2003-11-14 | 270 | 275 | 246 | 253 | 154,000 | 316.25 |
| 2003-11-13 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2003-11-12 | 318 | 325 | 318 | 325 | 4,000 | 406.25 |
| 2003-11-11 | 325 | 325 | 313 | 318 | 18,000 | 397.50 |
| 2003-11-10 | 337 | 337 | 330 | 330 | 16,000 | 412.50 |
| 2003-11-07 | 339 | 339 | 333 | 336 | 26,000 | 420 |
| 2003-11-06 | 342 | 343 | 339 | 339 | 12,000 | 423.75 |
| 2003-11-05 | 342 | 345 | 342 | 342 | 5,000 | 427.50 |
| 2003-11-04 | 349 | 353 | 345 | 345 | 10,000 | 431.25 |
| 2003-10-31 | 350 | 350 | 340 | 340 | 5,000 | 425 |
| 2003-10-30 | 346 | 346 | 346 | 346 | 2,000 | 432.50 |
| 2003-10-29 | 341 | 346 | 341 | 346 | 8,000 | 432.50 |
| 2003-10-28 | 340 | 345 | 340 | 340 | 4,000 | 425 |
| 2003-10-27 | 360 | 360 | 335 | 345 | 18,000 | 431.25 |
| 2003-10-24 | 350 | 360 | 350 | 351 | 14,000 | 438.75 |
| 2003-10-23 | 365 | 365 | 350 | 352 | 21,000 | 440 |
| 2003-10-22 | 380 | 380 | 365 | 370 | 8,000 | 462.50 |
| 2003-10-21 | 380 | 380 | 368 | 380 | 23,000 | 475 |
| 2003-10-20 | 402 | 410 | 375 | 380 | 57,000 | 475 |
| 2003-10-17 | 350 | 395 | 350 | 395 | 130,000 | 493.75 |
| 2003-10-16 | 359 | 364 | 350 | 351 | 18,000 | 438.75 |
| 2003-10-15 | 360 | 360 | 350 | 355 | 15,000 | 443.75 |
| 2003-10-14 | 351 | 365 | 346 | 365 | 16,000 | 456.25 |
| 2003-10-10 | 360 | 365 | 350 | 350 | 39,000 | 437.50 |
| 2003-10-09 | 340 | 358 | 340 | 358 | 12,000 | 447.50 |
| 2003-10-08 | 345 | 350 | 337 | 342 | 18,000 | 427.50 |
| 2003-10-07 | 340 | 350 | 340 | 340 | 23,000 | 425 |
| 2003-10-06 | 340 | 341 | 340 | 340 | 10,000 | 425 |
| 2003-10-03 | 341 | 344 | 336 | 340 | 12,000 | 425 |
| 2003-10-02 | 340 | 345 | 340 | 340 | 8,000 | 425 |
| 2003-10-01 | 333 | 340 | 332 | 340 | 15,000 | 425 |
| 2003-09-29 | 335 | 340 | 335 | 340 | 13,000 | 425 |
| 2003-09-26 | 327 | 339 | 327 | 339 | 9,000 | 423.75 |
| 2003-09-25 | 334 | 334 | 327 | 327 | 8,000 | 408.75 |
| 2003-09-24 | 342 | 342 | 330 | 335 | 13,000 | 418.75 |
| 2003-09-22 | 347 | 347 | 331 | 343 | 20,000 | 428.75 |
| 2003-09-19 | 363 | 365 | 354 | 355 | 26,000 | 443.75 |
| 2003-09-18 | 348 | 358 | 348 | 358 | 14,000 | 447.50 |
| 2003-09-17 | 350 | 355 | 345 | 345 | 18,000 | 431.25 |
| 2003-09-16 | 338 | 345 | 338 | 345 | 8,000 | 431.25 |
| 2003-09-12 | 330 | 335 | 330 | 330 | 12,000 | 412.50 |
| 2003-09-11 | 336 | 336 | 335 | 335 | 9,000 | 418.75 |
| 2003-09-10 | 340 | 340 | 336 | 336 | 8,000 | 420 |
| 2003-09-09 | 341 | 341 | 340 | 340 | 5,000 | 425 |
| 2003-09-08 | 341 | 341 | 335 | 335 | 5,000 | 418.75 |
| 2003-09-05 | 337 | 337 | 337 | 337 | 1,000 | 421.25 |
| 2003-09-04 | 350 | 350 | 345 | 345 | 7,000 | 431.25 |
| 2003-09-03 | 357 | 357 | 357 | 357 | 10,000 | 446.25 |
| 2003-09-02 | 334 | 336 | 334 | 335 | 8,000 | 418.75 |
| 2003-09-01 | 335 | 349 | 331 | 331 | 5,000 | 413.75 |
| 2003-08-29 | 340 | 340 | 340 | 340 | 3,000 | 425 |
| 2003-08-28 | 350 | 350 | 340 | 340 | 2,000 | 425 |
| 2003-08-27 | 355 | 365 | 355 | 363 | 17,000 | 453.75 |
| 2003-08-26 | 361 | 362 | 360 | 360 | 21,000 | 450 |
| 2003-08-25 | 344 | 360 | 344 | 360 | 15,000 | 450 |
| 2003-08-22 | 347 | 347 | 335 | 340 | 7,000 | 425 |
| 2003-08-21 | 336 | 345 | 336 | 345 | 4,000 | 431.25 |
| 2003-08-20 | 335 | 335 | 330 | 335 | 6,000 | 418.75 |
| 2003-08-19 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-08-18 | 317 | 320 | 317 | 320 | 16,000 | 400 |
| 2003-08-15 | 318 | 320 | 317 | 317 | 6,000 | 396.25 |
| 2003-08-14 | 315 | 320 | 315 | 320 | 11,000 | 400 |
| 2003-08-13 | 315 | 317 | 315 | 317 | 3,000 | 396.25 |
| 2003-08-12 | 311 | 320 | 311 | 315 | 5,000 | 393.75 |
| 2003-08-11 | 325 | 330 | 325 | 330 | 5,000 | 412.50 |
| 2003-08-08 | 324 | 324 | 320 | 320 | 9,000 | 400 |
| 2003-08-07 | 320 | 323 | 320 | 323 | 12,000 | 403.75 |
| 2003-08-05 | 321 | 321 | 321 | 321 | 3,000 | 401.25 |
| 2003-08-04 | 320 | 320 | 320 | 320 | 3,000 | 400 |
| 2003-08-01 | 318 | 332 | 318 | 332 | 6,000 | 415 |
| 2003-07-31 | 320 | 321 | 311 | 311 | 17,000 | 388.75 |
| 2003-07-30 | 340 | 345 | 330 | 330 | 13,000 | 412.50 |
| 2003-07-29 | 345 | 345 | 341 | 341 | 15,000 | 426.25 |
| 2003-07-28 | 342 | 345 | 342 | 345 | 2,000 | 431.25 |
| 2003-07-25 | 336 | 337 | 336 | 336 | 11,000 | 420 |
| 2003-07-23 | 350 | 350 | 335 | 335 | 4,000 | 418.75 |
| 2003-07-22 | 340 | 345 | 336 | 345 | 10,000 | 431.25 |
| 2003-07-18 | 322 | 340 | 322 | 340 | 13,000 | 425 |
| 2003-07-17 | 335 | 338 | 320 | 322 | 19,000 | 402.50 |
| 2003-07-16 | 355 | 355 | 340 | 340 | 10,000 | 425 |
| 2003-07-15 | 365 | 370 | 355 | 355 | 16,000 | 443.75 |
| 2003-07-14 | 356 | 364 | 355 | 364 | 8,000 | 455 |
| 2003-07-11 | 363 | 363 | 340 | 350 | 12,000 | 437.50 |
| 2003-07-10 | 373 | 375 | 372 | 373 | 6,000 | 466.25 |
| 2003-07-09 | 370 | 375 | 361 | 375 | 9,000 | 468.75 |
| 2003-07-08 | 395 | 395 | 376 | 380 | 35,000 | 475 |
| 2003-07-07 | 380 | 395 | 380 | 394 | 32,000 | 492.50 |
| 2003-07-04 | 361 | 379 | 361 | 379 | 36,000 | 473.75 |
| 2003-07-03 | 398 | 399 | 360 | 360 | 65,000 | 450 |
| 2003-07-02 | 367 | 410 | 360 | 400 | 299,000 | 500 |
| 2003-07-01 | 335 | 350 | 332 | 350 | 67,000 | 437.50 |
| 2003-06-30 | 330 | 335 | 330 | 330 | 25,000 | 412.50 |
| 2003-06-27 | 330 | 330 | 325 | 325 | 11,000 | 406.25 |
| 2003-06-26 | 320 | 330 | 320 | 330 | 22,000 | 412.50 |
| 2003-06-25 | 315 | 325 | 300 | 325 | 39,000 | 406.25 |
| 2003-06-24 | 329 | 329 | 300 | 313 | 24,000 | 391.25 |
| 2003-06-23 | 331 | 331 | 320 | 329 | 9,000 | 411.25 |
| 2003-06-20 | 320 | 335 | 320 | 329 | 24,000 | 411.25 |
| 2003-06-19 | 325 | 330 | 320 | 330 | 34,000 | 412.50 |
| 2003-06-18 | 344 | 345 | 331 | 335 | 54,000 | 418.75 |
| 2003-06-17 | 331 | 344 | 320 | 340 | 89,000 | 425 |
| 2003-06-16 | 305 | 339 | 300 | 335 | 108,000 | 418.75 |
| 2003-06-13 | 291 | 310 | 286 | 300 | 38,000 | 375 |
| 2003-06-12 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2003-06-11 | 284 | 300 | 284 | 292 | 39,000 | 365 |
| 2003-06-10 | 275 | 285 | 275 | 284 | 11,000 | 355 |
| 2003-06-09 | 275 | 287 | 275 | 287 | 2,000 | 358.75 |
| 2003-06-06 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2003-06-03 | 259 | 290 | 259 | 290 | 20,000 | 362.50 |
| 2003-05-29 | 267 | 267 | 260 | 260 | 3,000 | 325 |
| 2003-05-28 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 2003-05-27 | 265 | 270 | 263 | 270 | 6,000 | 337.50 |
| 2003-05-26 | 253 | 260 | 253 | 260 | 4,000 | 325 |
| 2003-05-23 | 240 | 257 | 240 | 257 | 7,000 | 321.25 |
| 2003-05-22 | 264 | 264 | 244 | 244 | 8,000 | 305 |
| 2003-05-21 | 258 | 275 | 258 | 269 | 18,000 | 336.25 |
| 2003-05-19 | 243 | 243 | 240 | 240 | 4,000 | 300 |
| 2003-05-16 | 239 | 240 | 239 | 240 | 2,000 | 300 |
| 2003-05-15 | 239 | 240 | 235 | 239 | 8,000 | 298.75 |
| 2003-05-14 | 253 | 253 | 230 | 230 | 33,000 | 287.50 |
| 2003-05-13 | 255 | 265 | 255 | 265 | 9,000 | 331.25 |
| 2003-05-12 | 275 | 280 | 275 | 280 | 9,000 | 350 |
| 2003-05-09 | 265 | 270 | 265 | 270 | 4,000 | 337.50 |
| 2003-05-08 | 267 | 275 | 267 | 275 | 4,000 | 343.75 |
| 2003-05-07 | 261 | 268 | 261 | 268 | 2,000 | 335 |
| 2003-05-02 | 255 | 261 | 255 | 261 | 6,000 | 326.25 |
| 2003-05-01 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2003-04-30 | 275 | 275 | 275 | 275 | 4,000 | 343.75 |
| 2003-04-28 | 272 | 274 | 270 | 274 | 6,000 | 342.50 |
| 2003-04-25 | 275 | 275 | 269 | 269 | 8,000 | 336.25 |
| 2003-04-24 | 270 | 275 | 270 | 275 | 8,000 | 343.75 |
| 2003-04-23 | 275 | 275 | 267 | 267 | 6,000 | 333.75 |
| 2003-04-22 | 275 | 275 | 275 | 275 | 4,000 | 343.75 |
| 2003-04-21 | 270 | 270 | 270 | 270 | 7,000 | 337.50 |
| 2003-04-18 | 270 | 270 | 270 | 270 | 5,000 | 337.50 |
| 2003-04-17 | 280 | 280 | 280 | 280 | 6,000 | 350 |
| 2003-04-16 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2003-04-15 | 280 | 280 | 265 | 265 | 7,000 | 331.25 |
| 2003-04-14 | 280 | 280 | 280 | 280 | 5,000 | 350 |
| 2003-04-11 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2003-04-10 | 270 | 275 | 270 | 275 | 7,000 | 343.75 |
| 2003-04-09 | 261 | 261 | 260 | 260 | 2,000 | 325 |
| 2003-04-08 | 260 | 260 | 260 | 260 | 5,000 | 325 |
| 2003-04-07 | 258 | 260 | 258 | 260 | 10,000 | 325 |
| 2003-04-04 | 258 | 258 | 258 | 258 | 5,000 | 322.50 |
| 2003-04-03 | 260 | 260 | 260 | 260 | 5,000 | 325 |
| 2003-04-02 | 260 | 260 | 250 | 260 | 9,000 | 325 |
| 2003-04-01 | 260 | 260 | 245 | 260 | 9,000 | 325 |
| 2003-03-31 | 260 | 260 | 260 | 260 | 5,000 | 325 |
| 2003-03-28 | 260 | 260 | 260 | 260 | 6,000 | 325 |
| 2003-03-27 | 261 | 261 | 260 | 260 | 4,000 | 325 |
| 2003-03-26 | 255 | 260 | 255 | 260 | 11,000 | 325 |
| 2003-03-25 | 256 | 260 | 255 | 260 | 4,000 | 325 |
| 2003-03-24 | 250 | 255 | 250 | 255 | 5,000 | 318.75 |
| 2003-03-20 | 253 | 253 | 250 | 250 | 6,000 | 312.50 |
| 2003-03-19 | 255 | 255 | 255 | 255 | 4,000 | 318.75 |
| 2003-03-18 | 255 | 255 | 255 | 255 | 2,000 | 318.75 |
| 2003-03-17 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2003-03-14 | 255 | 255 | 255 | 255 | 5,000 | 318.75 |
| 2003-03-13 | 255 | 255 | 255 | 255 | 4,000 | 318.75 |
| 2003-03-12 | 260 | 260 | 250 | 255 | 7,000 | 318.75 |
| 2003-03-11 | 260 | 260 | 260 | 260 | 3,000 | 325 |
| 2003-03-10 | 260 | 270 | 255 | 260 | 9,000 | 325 |
| 2003-03-07 | 260 | 260 | 260 | 260 | 3,000 | 325 |
| 2003-03-06 | 265 | 265 | 250 | 260 | 8,000 | 325 |
| 2003-03-05 | 265 | 265 | 265 | 265 | 3,000 | 331.25 |
| 2003-03-04 | 265 | 265 | 265 | 265 | 6,000 | 331.25 |
| 2003-03-03 | 270 | 270 | 265 | 265 | 8,000 | 331.25 |
| 2003-02-28 | 270 | 270 | 270 | 270 | 4,000 | 337.50 |
| 2003-02-27 | 273 | 273 | 273 | 273 | 3,000 | 341.25 |
| 2003-02-26 | 266 | 275 | 260 | 273 | 23,000 | 341.25 |
| 2003-02-25 | 260 | 261 | 255 | 261 | 6,000 | 326.25 |
| 2003-02-24 | 266 | 266 | 264 | 266 | 7,000 | 332.50 |
| 2003-02-21 | 268 | 268 | 266 | 266 | 7,000 | 332.50 |
| 2003-02-20 | 268 | 268 | 260 | 260 | 5,000 | 325 |
| 2003-02-19 | 268 | 270 | 268 | 268 | 6,000 | 335 |
| 2003-02-18 | 272 | 272 | 268 | 268 | 7,000 | 335 |
| 2003-02-17 | 278 | 278 | 268 | 268 | 5,000 | 335 |
| 2003-02-14 | 282 | 282 | 278 | 278 | 8,000 | 347.50 |
| 2003-02-13 | 284 | 284 | 278 | 278 | 4,000 | 347.50 |
| 2003-02-12 | 284 | 285 | 284 | 284 | 4,000 | 355 |
| 2003-02-10 | 272 | 284 | 272 | 284 | 5,000 | 355 |
| 2003-02-07 | 276 | 276 | 266 | 266 | 4,000 | 332.50 |
| 2003-02-06 | 275 | 276 | 275 | 276 | 2,000 | 345 |
| 2003-02-05 | 285 | 285 | 275 | 275 | 5,000 | 343.75 |
| 2003-02-04 | 285 | 290 | 284 | 290 | 7,000 | 362.50 |
| 2003-02-03 | 285 | 290 | 285 | 290 | 9,000 | 362.50 |
| 2003-01-31 | 285 | 285 | 285 | 285 | 4,000 | 356.25 |
| 2003-01-30 | 286 | 286 | 285 | 285 | 5,000 | 356.25 |
| 2003-01-29 | 285 | 285 | 285 | 285 | 4,000 | 356.25 |
| 2003-01-28 | 285 | 285 | 284 | 285 | 6,000 | 356.25 |
| 2003-01-27 | 275 | 285 | 275 | 285 | 8,000 | 356.25 |
| 2003-01-24 | 275 | 275 | 270 | 270 | 10,000 | 337.50 |
| 2003-01-23 | 275 | 275 | 275 | 275 | 5,000 | 343.75 |
| 2003-01-22 | 275 | 278 | 275 | 275 | 7,000 | 343.75 |
| 2003-01-21 | 276 | 276 | 275 | 275 | 3,000 | 343.75 |
| 2003-01-20 | 275 | 275 | 275 | 275 | 5,000 | 343.75 |
| 2003-01-17 | 277 | 277 | 275 | 275 | 10,000 | 343.75 |
| 2003-01-16 | 280 | 280 | 277 | 277 | 12,000 | 346.25 |
| 2003-01-15 | 277 | 277 | 277 | 277 | 9,000 | 346.25 |
| 2003-01-14 | 272 | 277 | 272 | 277 | 9,000 | 346.25 |
| 2003-01-10 | 272 | 282 | 272 | 272 | 10,000 | 340 |
| 2003-01-09 | 272 | 272 | 271 | 272 | 10,000 | 340 |
| 2003-01-08 | 272 | 272 | 272 | 272 | 5,000 | 340 |
| 2003-01-07 | 272 | 272 | 272 | 272 | 14,000 | 340 |
| 2003-01-06 | 263 | 270 | 263 | 270 | 12,000 | 337.50 |
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
