8119 (株)三栄コーポレーション の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 292 | 292 | 285 | 285 | 3,000 | 1,425 |
| 2004-12-28 | 292 | 292 | 280 | 280 | 11,000 | 1,400 |
| 2004-12-27 | 280 | 282 | 275 | 282 | 9,000 | 1,410 |
| 2004-12-24 | 280 | 281 | 280 | 280 | 17,000 | 1,400 |
| 2004-12-22 | 280 | 280 | 279 | 280 | 13,000 | 1,400 |
| 2004-12-21 | 280 | 280 | 279 | 280 | 27,000 | 1,400 |
| 2004-12-20 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2004-12-17 | 279 | 280 | 279 | 280 | 18,000 | 1,400 |
| 2004-12-16 | 271 | 280 | 271 | 280 | 24,000 | 1,400 |
| 2004-12-15 | 275 | 280 | 275 | 280 | 15,000 | 1,400 |
| 2004-12-14 | 283 | 283 | 280 | 280 | 15,000 | 1,400 |
| 2004-12-13 | 283 | 283 | 283 | 283 | 6,000 | 1,415 |
| 2004-12-10 | 280 | 283 | 278 | 283 | 8,000 | 1,415 |
| 2004-12-09 | 283 | 285 | 278 | 278 | 3,000 | 1,390 |
| 2004-12-08 | 280 | 280 | 275 | 278 | 15,000 | 1,390 |
| 2004-12-07 | 276 | 280 | 276 | 280 | 9,000 | 1,400 |
| 2004-12-06 | 279 | 280 | 279 | 280 | 13,000 | 1,400 |
| 2004-12-03 | 280 | 280 | 278 | 280 | 17,000 | 1,400 |
| 2004-12-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-12-01 | 280 | 282 | 278 | 280 | 10,000 | 1,400 |
| 2004-11-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-11-29 | 278 | 280 | 278 | 280 | 27,000 | 1,400 |
| 2004-11-26 | 270 | 278 | 270 | 278 | 9,000 | 1,390 |
| 2004-11-25 | 270 | 270 | 270 | 270 | 18,000 | 1,350 |
| 2004-11-24 | 277 | 277 | 275 | 275 | 10,000 | 1,375 |
| 2004-11-22 | 277 | 280 | 277 | 280 | 9,000 | 1,400 |
| 2004-11-19 | 277 | 281 | 274 | 281 | 18,000 | 1,405 |
| 2004-11-18 | 279 | 283 | 273 | 276 | 60,000 | 1,380 |
| 2004-11-17 | 263 | 270 | 258 | 269 | 76,000 | 1,345 |
| 2004-11-16 | 300 | 300 | 295 | 295 | 8,000 | 1,475 |
| 2004-11-12 | 370 | 370 | 365 | 365 | 14,000 | 1,825 |
| 2004-11-11 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-11-10 | 370 | 370 | 365 | 365 | 15,000 | 1,825 |
| 2004-11-09 | 370 | 375 | 370 | 375 | 5,000 | 1,875 |
| 2004-11-08 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 2004-11-05 | 365 | 375 | 365 | 375 | 10,000 | 1,875 |
| 2004-11-04 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-10-29 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2004-10-28 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2004-10-27 | 360 | 360 | 360 | 360 | 12,000 | 1,800 |
| 2004-10-26 | 350 | 360 | 350 | 360 | 18,000 | 1,800 |
| 2004-10-25 | 357 | 359 | 350 | 350 | 5,000 | 1,750 |
| 2004-10-22 | 355 | 358 | 355 | 358 | 6,000 | 1,790 |
| 2004-10-21 | 360 | 360 | 355 | 355 | 13,000 | 1,775 |
| 2004-10-19 | 361 | 361 | 361 | 361 | 5,000 | 1,805 |
| 2004-10-18 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2004-10-15 | 366 | 366 | 363 | 366 | 16,000 | 1,830 |
| 2004-10-13 | 366 | 366 | 366 | 366 | 3,000 | 1,830 |
| 2004-10-12 | 361 | 361 | 360 | 360 | 8,000 | 1,800 |
| 2004-10-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-10-07 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2004-10-06 | 365 | 370 | 365 | 370 | 2,000 | 1,850 |
| 2004-10-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-10-04 | 370 | 370 | 370 | 370 | 99,000 | 1,850 |
| 2004-10-01 | 360 | 370 | 360 | 370 | 8,000 | 1,850 |
| 2004-09-30 | 365 | 370 | 360 | 360 | 20,000 | 1,800 |
| 2004-09-29 | 367 | 370 | 365 | 365 | 19,000 | 1,825 |
| 2004-09-28 | 370 | 370 | 368 | 368 | 6,000 | 1,840 |
| 2004-09-27 | 375 | 380 | 375 | 375 | 35,000 | 1,875 |
| 2004-09-24 | 380 | 380 | 378 | 378 | 15,000 | 1,890 |
| 2004-09-22 | 385 | 386 | 385 | 385 | 5,000 | 1,925 |
| 2004-09-21 | 388 | 388 | 383 | 385 | 30,000 | 1,925 |
| 2004-09-17 | 390 | 390 | 385 | 388 | 21,000 | 1,940 |
| 2004-09-16 | 395 | 398 | 395 | 396 | 20,000 | 1,980 |
| 2004-09-15 | 398 | 400 | 398 | 398 | 6,000 | 1,990 |
| 2004-09-14 | 400 | 400 | 398 | 398 | 32,000 | 1,990 |
| 2004-09-13 | 393 | 400 | 393 | 400 | 65,000 | 2,000 |
| 2004-09-10 | 399 | 400 | 398 | 398 | 46,000 | 1,990 |
| 2004-09-09 | 400 | 400 | 398 | 399 | 20,000 | 1,995 |
| 2004-09-08 | 400 | 400 | 398 | 400 | 9,000 | 2,000 |
| 2004-09-07 | 399 | 400 | 399 | 399 | 37,000 | 1,995 |
| 2004-09-06 | 400 | 400 | 399 | 399 | 49,000 | 1,995 |
| 2004-09-03 | 400 | 400 | 398 | 400 | 10,000 | 2,000 |
| 2004-09-02 | 406 | 410 | 400 | 406 | 17,000 | 2,030 |
| 2004-09-01 | 400 | 411 | 400 | 411 | 28,000 | 2,055 |
| 2004-08-31 | 400 | 400 | 397 | 397 | 8,000 | 1,985 |
| 2004-08-30 | 400 | 408 | 400 | 401 | 25,000 | 2,005 |
| 2004-08-27 | 395 | 403 | 395 | 400 | 32,000 | 2,000 |
| 2004-08-26 | 400 | 400 | 395 | 396 | 35,000 | 1,980 |
| 2004-08-25 | 400 | 400 | 395 | 400 | 14,000 | 2,000 |
| 2004-08-24 | 400 | 400 | 395 | 400 | 8,000 | 2,000 |
| 2004-08-23 | 400 | 405 | 400 | 405 | 5,000 | 2,025 |
| 2004-08-20 | 405 | 405 | 400 | 400 | 9,000 | 2,000 |
| 2004-08-19 | 405 | 419 | 400 | 410 | 40,000 | 2,050 |
| 2004-08-18 | 402 | 410 | 400 | 410 | 45,000 | 2,050 |
| 2004-08-17 | 383 | 400 | 380 | 400 | 36,000 | 2,000 |
| 2004-08-16 | 391 | 399 | 390 | 397 | 25,000 | 1,985 |
| 2004-08-13 | 387 | 390 | 380 | 390 | 36,000 | 1,950 |
| 2004-08-12 | 385 | 390 | 380 | 389 | 20,000 | 1,945 |
| 2004-08-11 | 390 | 395 | 390 | 390 | 32,000 | 1,950 |
| 2004-08-10 | 385 | 400 | 385 | 395 | 26,000 | 1,975 |
| 2004-08-09 | 385 | 385 | 366 | 379 | 21,000 | 1,895 |
| 2004-08-06 | 388 | 395 | 388 | 395 | 11,000 | 1,975 |
| 2004-08-05 | 399 | 409 | 393 | 393 | 48,000 | 1,965 |
| 2004-08-04 | 392 | 397 | 380 | 397 | 65,000 | 1,985 |
| 2004-08-03 | 411 | 411 | 394 | 400 | 95,000 | 2,000 |
| 2004-08-02 | 373 | 419 | 373 | 401 | 287,000 | 2,005 |
| 2004-07-30 | 357 | 370 | 356 | 368 | 38,000 | 1,840 |
| 2004-07-29 | 372 | 372 | 355 | 355 | 80,000 | 1,775 |
| 2004-07-28 | 372 | 379 | 370 | 372 | 19,000 | 1,860 |
| 2004-07-27 | 382 | 382 | 370 | 371 | 47,000 | 1,855 |
| 2004-07-26 | 384 | 384 | 376 | 376 | 49,000 | 1,880 |
| 2004-07-23 | 373 | 383 | 372 | 380 | 49,000 | 1,900 |
| 2004-07-22 | 371 | 371 | 368 | 371 | 20,000 | 1,855 |
| 2004-07-21 | 371 | 371 | 366 | 371 | 12,000 | 1,855 |
| 2004-07-20 | 367 | 370 | 366 | 370 | 19,000 | 1,850 |
| 2004-07-16 | 365 | 365 | 360 | 365 | 15,000 | 1,825 |
| 2004-07-15 | 370 | 370 | 365 | 365 | 16,000 | 1,825 |
| 2004-07-14 | 370 | 373 | 364 | 370 | 36,000 | 1,850 |
| 2004-07-13 | 370 | 375 | 365 | 370 | 45,000 | 1,850 |
| 2004-07-12 | 365 | 370 | 365 | 370 | 29,000 | 1,850 |
| 2004-07-09 | 367 | 370 | 360 | 365 | 61,000 | 1,825 |
| 2004-07-08 | 353 | 368 | 353 | 366 | 58,000 | 1,830 |
| 2004-07-07 | 358 | 358 | 341 | 341 | 19,000 | 1,705 |
| 2004-07-06 | 354 | 364 | 350 | 358 | 46,000 | 1,790 |
| 2004-07-05 | 351 | 351 | 346 | 350 | 10,000 | 1,750 |
| 2004-07-02 | 350 | 354 | 350 | 350 | 26,000 | 1,750 |
| 2004-07-01 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 2004-06-30 | 337 | 350 | 337 | 350 | 13,000 | 1,750 |
| 2004-06-29 | 335 | 336 | 335 | 336 | 11,000 | 1,680 |
| 2004-06-28 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2004-06-25 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2004-06-24 | 335 | 340 | 335 | 340 | 3,000 | 1,700 |
| 2004-06-23 | 334 | 335 | 334 | 335 | 16,000 | 1,675 |
| 2004-06-22 | 340 | 340 | 335 | 335 | 9,000 | 1,675 |
| 2004-06-21 | 345 | 350 | 330 | 336 | 8,000 | 1,680 |
| 2004-06-18 | 353 | 353 | 340 | 345 | 14,000 | 1,725 |
| 2004-06-17 | 358 | 358 | 350 | 352 | 11,000 | 1,760 |
| 2004-06-16 | 341 | 350 | 340 | 350 | 31,000 | 1,750 |
| 2004-06-15 | 346 | 350 | 341 | 341 | 20,000 | 1,705 |
| 2004-06-14 | 345 | 346 | 340 | 346 | 24,000 | 1,730 |
| 2004-06-11 | 355 | 355 | 351 | 351 | 5,000 | 1,755 |
| 2004-06-10 | 355 | 355 | 340 | 355 | 43,000 | 1,775 |
| 2004-06-09 | 365 | 365 | 355 | 355 | 8,000 | 1,775 |
| 2004-06-08 | 368 | 368 | 360 | 365 | 20,000 | 1,825 |
| 2004-06-07 | 368 | 371 | 359 | 371 | 26,000 | 1,855 |
| 2004-06-04 | 362 | 366 | 355 | 365 | 32,000 | 1,825 |
| 2004-06-03 | 374 | 383 | 360 | 366 | 105,000 | 1,830 |
| 2004-06-02 | 358 | 385 | 358 | 365 | 253,000 | 1,825 |
| 2004-06-01 | 340 | 350 | 340 | 350 | 39,000 | 1,750 |
| 2004-05-31 | 330 | 330 | 321 | 330 | 14,000 | 1,650 |
| 2004-05-28 | 342 | 342 | 335 | 342 | 12,000 | 1,710 |
| 2004-05-27 | 341 | 342 | 341 | 342 | 3,000 | 1,710 |
| 2004-05-26 | 360 | 365 | 350 | 358 | 59,000 | 1,790 |
| 2004-05-25 | 333 | 360 | 333 | 359 | 106,000 | 1,795 |
| 2004-05-24 | 320 | 330 | 320 | 328 | 3,000 | 1,640 |
| 2004-05-21 | 305 | 325 | 305 | 320 | 17,000 | 1,600 |
| 2004-05-20 | 286 | 300 | 286 | 300 | 9,000 | 1,500 |
| 2004-05-19 | 275 | 286 | 270 | 284 | 6,000 | 1,420 |
| 2004-05-18 | 270 | 275 | 270 | 275 | 5,000 | 1,375 |
| 2004-05-17 | 285 | 285 | 276 | 276 | 9,000 | 1,380 |
| 2004-05-14 | 288 | 288 | 285 | 285 | 3,000 | 1,425 |
| 2004-05-13 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2004-05-12 | 291 | 291 | 286 | 286 | 3,000 | 1,430 |
| 2004-05-11 | 280 | 283 | 280 | 283 | 2,000 | 1,415 |
| 2004-05-10 | 325 | 327 | 300 | 300 | 18,000 | 1,500 |
| 2004-05-07 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2004-05-06 | 323 | 325 | 323 | 325 | 7,000 | 1,625 |
| 2004-04-30 | 325 | 325 | 323 | 323 | 6,000 | 1,615 |
| 2004-04-27 | 344 | 344 | 320 | 320 | 5,000 | 1,600 |
| 2004-04-26 | 345 | 345 | 340 | 340 | 6,000 | 1,700 |
| 2004-04-23 | 330 | 330 | 328 | 330 | 10,000 | 1,650 |
| 2004-04-22 | 330 | 330 | 322 | 322 | 9,000 | 1,610 |
| 2004-04-21 | 327 | 328 | 321 | 321 | 7,000 | 1,605 |
| 2004-04-20 | 325 | 328 | 324 | 328 | 30,000 | 1,640 |
| 2004-04-19 | 335 | 335 | 317 | 317 | 14,000 | 1,585 |
| 2004-04-16 | 330 | 350 | 326 | 339 | 46,000 | 1,695 |
| 2004-04-15 | 340 | 350 | 320 | 325 | 76,000 | 1,625 |
| 2004-04-14 | 328 | 350 | 320 | 350 | 26,000 | 1,750 |
| 2004-04-13 | 335 | 340 | 335 | 335 | 33,000 | 1,675 |
| 2004-04-12 | 337 | 338 | 320 | 335 | 23,000 | 1,675 |
| 2004-04-09 | 313 | 340 | 313 | 340 | 18,000 | 1,700 |
| 2004-04-08 | 312 | 340 | 308 | 340 | 42,000 | 1,700 |
| 2004-04-07 | 310 | 313 | 310 | 313 | 18,000 | 1,565 |
| 2004-04-06 | 307 | 309 | 305 | 309 | 14,000 | 1,545 |
| 2004-04-05 | 303 | 307 | 300 | 306 | 17,000 | 1,530 |
| 2004-04-02 | 294 | 300 | 292 | 300 | 11,000 | 1,500 |
| 2004-04-01 | 298 | 298 | 285 | 286 | 27,000 | 1,430 |
| 2004-03-31 | 289 | 298 | 289 | 298 | 2,000 | 1,490 |
| 2004-03-30 | 301 | 301 | 290 | 299 | 17,000 | 1,495 |
| 2004-03-29 | 309 | 310 | 291 | 309 | 20,000 | 1,545 |
| 2004-03-26 | 287 | 304 | 287 | 304 | 8,000 | 1,520 |
| 2004-03-25 | 300 | 300 | 290 | 295 | 31,000 | 1,475 |
| 2004-03-24 | 301 | 301 | 292 | 299 | 16,000 | 1,495 |
| 2004-03-23 | 290 | 301 | 285 | 301 | 18,000 | 1,505 |
| 2004-03-22 | 295 | 317 | 285 | 285 | 64,000 | 1,425 |
| 2004-03-19 | 292 | 297 | 291 | 295 | 9,000 | 1,475 |
| 2004-03-18 | 288 | 290 | 280 | 290 | 40,000 | 1,450 |
| 2004-03-17 | 286 | 288 | 285 | 287 | 11,000 | 1,435 |
| 2004-03-16 | 281 | 290 | 281 | 285 | 4,000 | 1,425 |
| 2004-03-15 | 280 | 285 | 280 | 280 | 6,000 | 1,400 |
| 2004-03-12 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 2004-03-10 | 290 | 290 | 281 | 281 | 10,000 | 1,405 |
| 2004-03-09 | 285 | 290 | 280 | 290 | 6,000 | 1,450 |
| 2004-03-08 | 287 | 287 | 276 | 276 | 5,000 | 1,380 |
| 2004-03-05 | 293 | 293 | 288 | 288 | 8,000 | 1,440 |
| 2004-03-04 | 290 | 290 | 284 | 290 | 24,000 | 1,450 |
| 2004-03-03 | 280 | 286 | 280 | 286 | 7,000 | 1,430 |
| 2004-03-02 | 279 | 279 | 275 | 275 | 4,000 | 1,375 |
| 2004-03-01 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2004-02-27 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2004-02-26 | 270 | 270 | 270 | 270 | 14,000 | 1,350 |
| 2004-02-25 | 263 | 265 | 263 | 265 | 4,000 | 1,325 |
| 2004-02-24 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2004-02-23 | 261 | 262 | 261 | 262 | 6,000 | 1,310 |
| 2004-02-20 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2004-02-19 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2004-02-18 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2004-02-17 | 270 | 270 | 260 | 260 | 9,000 | 1,300 |
| 2004-02-16 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2004-02-13 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2004-02-12 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2004-02-10 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2004-02-09 | 265 | 267 | 265 | 265 | 5,000 | 1,325 |
| 2004-02-06 | 261 | 265 | 261 | 265 | 5,000 | 1,325 |
| 2004-02-05 | 265 | 270 | 261 | 261 | 6,000 | 1,305 |
| 2004-02-04 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2004-02-03 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2004-02-02 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2004-01-30 | 266 | 266 | 266 | 266 | 7,000 | 1,330 |
| 2004-01-28 | 270 | 270 | 266 | 266 | 4,000 | 1,330 |
| 2004-01-27 | 271 | 271 | 270 | 270 | 5,000 | 1,350 |
| 2004-01-26 | 265 | 270 | 265 | 270 | 14,000 | 1,350 |
| 2004-01-23 | 264 | 270 | 264 | 265 | 9,000 | 1,325 |
| 2004-01-22 | 266 | 266 | 261 | 264 | 15,000 | 1,320 |
| 2004-01-20 | 272 | 272 | 260 | 260 | 12,000 | 1,300 |
| 2004-01-16 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2004-01-15 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 2004-01-14 | 270 | 270 | 270 | 270 | 14,000 | 1,350 |
| 2004-01-13 | 267 | 270 | 267 | 270 | 7,000 | 1,350 |
| 2004-01-09 | 270 | 271 | 266 | 266 | 12,000 | 1,330 |
| 2004-01-08 | 262 | 265 | 262 | 265 | 3,000 | 1,325 |
| 2004-01-07 | 255 | 261 | 255 | 261 | 5,000 | 1,305 |
| 2004-01-06 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2004-01-05 | 250 | 252 | 250 | 252 | 6,000 | 1,260 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
