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	356.25
2004-12-28	292	292	280	280	11,000	350
2004-12-27	280	282	275	282	9,000	352.50
2004-12-24	280	281	280	280	17,000	350
2004-12-22	280	280	279	280	13,000	350
2004-12-21	280	280	279	280	27,000	350
2004-12-20	280	280	280	280	12,000	350
2004-12-17	279	280	279	280	18,000	350
2004-12-16	271	280	271	280	24,000	350
2004-12-15	275	280	275	280	15,000	350
2004-12-14	283	283	280	280	15,000	350
2004-12-13	283	283	283	283	6,000	353.75
2004-12-10	280	283	278	283	8,000	353.75
2004-12-09	283	285	278	278	3,000	347.50
2004-12-08	280	280	275	278	15,000	347.50
2004-12-07	276	280	276	280	9,000	350
2004-12-06	279	280	279	280	13,000	350
2004-12-03	280	280	278	280	17,000	350
2004-12-02	280	280	280	280	1,000	350
2004-12-01	280	282	278	280	10,000	350
2004-11-30	280	280	280	280	1,000	350
2004-11-29	278	280	278	280	27,000	350
2004-11-26	270	278	270	278	9,000	347.50
2004-11-25	270	270	270	270	18,000	337.50
2004-11-24	277	277	275	275	10,000	343.75
2004-11-22	277	280	277	280	9,000	350
2004-11-19	277	281	274	281	18,000	351.25
2004-11-18	279	283	273	276	60,000	345
2004-11-17	263	270	258	269	76,000	336.25
2004-11-16	300	300	295	295	8,000	368.75
2004-11-12	370	370	365	365	14,000	456.25
2004-11-11	360	360	360	360	2,000	450
2004-11-10	370	370	365	365	15,000	456.25
2004-11-09	370	375	370	375	5,000	468.75
2004-11-08	370	370	370	370	9,000	462.50
2004-11-05	365	375	365	375	10,000	468.75
2004-11-04	375	375	375	375	1,000	468.75
2004-10-29	363	363	363	363	1,000	453.75
2004-10-28	360	360	355	355	3,000	443.75
2004-10-27	360	360	360	360	12,000	450
2004-10-26	350	360	350	360	18,000	450
2004-10-25	357	359	350	350	5,000	437.50
2004-10-22	355	358	355	358	6,000	447.50
2004-10-21	360	360	355	355	13,000	443.75
2004-10-19	361	361	361	361	5,000	451.25
2004-10-18	361	361	361	361	2,000	451.25
2004-10-15	366	366	363	366	16,000	457.50
2004-10-13	366	366	366	366	3,000	457.50
2004-10-12	361	361	360	360	8,000	450
2004-10-08	360	360	360	360	2,000	450
2004-10-07	370	370	370	370	6,000	462.50
2004-10-06	365	370	365	370	2,000	462.50
2004-10-05	365	365	365	365	1,000	456.25
2004-10-04	370	370	370	370	99,000	462.50
2004-10-01	360	370	360	370	8,000	462.50
2004-09-30	365	370	360	360	20,000	450
2004-09-29	367	370	365	365	19,000	456.25
2004-09-28	370	370	368	368	6,000	460
2004-09-27	375	380	375	375	35,000	468.75
2004-09-24	380	380	378	378	15,000	472.50
2004-09-22	385	386	385	385	5,000	481.25
2004-09-21	388	388	383	385	30,000	481.25
2004-09-17	390	390	385	388	21,000	485
2004-09-16	395	398	395	396	20,000	495
2004-09-15	398	400	398	398	6,000	497.50
2004-09-14	400	400	398	398	32,000	497.50
2004-09-13	393	400	393	400	65,000	500
2004-09-10	399	400	398	398	46,000	497.50
2004-09-09	400	400	398	399	20,000	498.75
2004-09-08	400	400	398	400	9,000	500
2004-09-07	399	400	399	399	37,000	498.75
2004-09-06	400	400	399	399	49,000	498.75
2004-09-03	400	400	398	400	10,000	500
2004-09-02	406	410	400	406	17,000	507.50
2004-09-01	400	411	400	411	28,000	513.75
2004-08-31	400	400	397	397	8,000	496.25
2004-08-30	400	408	400	401	25,000	501.25
2004-08-27	395	403	395	400	32,000	500
2004-08-26	400	400	395	396	35,000	495
2004-08-25	400	400	395	400	14,000	500
2004-08-24	400	400	395	400	8,000	500
2004-08-23	400	405	400	405	5,000	506.25
2004-08-20	405	405	400	400	9,000	500
2004-08-19	405	419	400	410	40,000	512.50
2004-08-18	402	410	400	410	45,000	512.50
2004-08-17	383	400	380	400	36,000	500
2004-08-16	391	399	390	397	25,000	496.25
2004-08-13	387	390	380	390	36,000	487.50
2004-08-12	385	390	380	389	20,000	486.25
2004-08-11	390	395	390	390	32,000	487.50
2004-08-10	385	400	385	395	26,000	493.75
2004-08-09	385	385	366	379	21,000	473.75
2004-08-06	388	395	388	395	11,000	493.75
2004-08-05	399	409	393	393	48,000	491.25
2004-08-04	392	397	380	397	65,000	496.25
2004-08-03	411	411	394	400	95,000	500
2004-08-02	373	419	373	401	287,000	501.25
2004-07-30	357	370	356	368	38,000	460
2004-07-29	372	372	355	355	80,000	443.75
2004-07-28	372	379	370	372	19,000	465
2004-07-27	382	382	370	371	47,000	463.75
2004-07-26	384	384	376	376	49,000	470
2004-07-23	373	383	372	380	49,000	475
2004-07-22	371	371	368	371	20,000	463.75
2004-07-21	371	371	366	371	12,000	463.75
2004-07-20	367	370	366	370	19,000	462.50
2004-07-16	365	365	360	365	15,000	456.25
2004-07-15	370	370	365	365	16,000	456.25
2004-07-14	370	373	364	370	36,000	462.50
2004-07-13	370	375	365	370	45,000	462.50
2004-07-12	365	370	365	370	29,000	462.50
2004-07-09	367	370	360	365	61,000	456.25
2004-07-08	353	368	353	366	58,000	457.50
2004-07-07	358	358	341	341	19,000	426.25
2004-07-06	354	364	350	358	46,000	447.50
2004-07-05	351	351	346	350	10,000	437.50
2004-07-02	350	354	350	350	26,000	437.50
2004-07-01	350	350	350	350	11,000	437.50
2004-06-30	337	350	337	350	13,000	437.50
2004-06-29	335	336	335	336	11,000	420
2004-06-28	335	335	335	335	6,000	418.75
2004-06-25	335	335	335	335	1,000	418.75
2004-06-24	335	340	335	340	3,000	425
2004-06-23	334	335	334	335	16,000	418.75
2004-06-22	340	340	335	335	9,000	418.75
2004-06-21	345	350	330	336	8,000	420
2004-06-18	353	353	340	345	14,000	431.25
2004-06-17	358	358	350	352	11,000	440
2004-06-16	341	350	340	350	31,000	437.50
2004-06-15	346	350	341	341	20,000	426.25
2004-06-14	345	346	340	346	24,000	432.50
2004-06-11	355	355	351	351	5,000	438.75
2004-06-10	355	355	340	355	43,000	443.75
2004-06-09	365	365	355	355	8,000	443.75
2004-06-08	368	368	360	365	20,000	456.25
2004-06-07	368	371	359	371	26,000	463.75
2004-06-04	362	366	355	365	32,000	456.25
2004-06-03	374	383	360	366	105,000	457.50
2004-06-02	358	385	358	365	253,000	456.25
2004-06-01	340	350	340	350	39,000	437.50
2004-05-31	330	330	321	330	14,000	412.50
2004-05-28	342	342	335	342	12,000	427.50
2004-05-27	341	342	341	342	3,000	427.50
2004-05-26	360	365	350	358	59,000	447.50
2004-05-25	333	360	333	359	106,000	448.75
2004-05-24	320	330	320	328	3,000	410
2004-05-21	305	325	305	320	17,000	400
2004-05-20	286	300	286	300	9,000	375
2004-05-19	275	286	270	284	6,000	355
2004-05-18	270	275	270	275	5,000	343.75
2004-05-17	285	285	276	276	9,000	345
2004-05-14	288	288	285	285	3,000	356.25
2004-05-13	288	288	288	288	3,000	360
2004-05-12	291	291	286	286	3,000	357.50
2004-05-11	280	283	280	283	2,000	353.75
2004-05-10	325	327	300	300	18,000	375
2004-05-07	320	320	320	320	4,000	400
2004-05-06	323	325	323	325	7,000	406.25
2004-04-30	325	325	323	323	6,000	403.75
2004-04-27	344	344	320	320	5,000	400
2004-04-26	345	345	340	340	6,000	425
2004-04-23	330	330	328	330	10,000	412.50
2004-04-22	330	330	322	322	9,000	402.50
2004-04-21	327	328	321	321	7,000	401.25
2004-04-20	325	328	324	328	30,000	410
2004-04-19	335	335	317	317	14,000	396.25
2004-04-16	330	350	326	339	46,000	423.75
2004-04-15	340	350	320	325	76,000	406.25
2004-04-14	328	350	320	350	26,000	437.50
2004-04-13	335	340	335	335	33,000	418.75
2004-04-12	337	338	320	335	23,000	418.75
2004-04-09	313	340	313	340	18,000	425
2004-04-08	312	340	308	340	42,000	425
2004-04-07	310	313	310	313	18,000	391.25
2004-04-06	307	309	305	309	14,000	386.25
2004-04-05	303	307	300	306	17,000	382.50
2004-04-02	294	300	292	300	11,000	375
2004-04-01	298	298	285	286	27,000	357.50
2004-03-31	289	298	289	298	2,000	372.50
2004-03-30	301	301	290	299	17,000	373.75
2004-03-29	309	310	291	309	20,000	386.25
2004-03-26	287	304	287	304	8,000	380
2004-03-25	300	300	290	295	31,000	368.75
2004-03-24	301	301	292	299	16,000	373.75
2004-03-23	290	301	285	301	18,000	376.25
2004-03-22	295	317	285	285	64,000	356.25
2004-03-19	292	297	291	295	9,000	368.75
2004-03-18	288	290	280	290	40,000	362.50
2004-03-17	286	288	285	287	11,000	358.75
2004-03-16	281	290	281	285	4,000	356.25
2004-03-15	280	285	280	280	6,000	350
2004-03-12	281	281	280	280	5,000	350
2004-03-10	290	290	281	281	10,000	351.25
2004-03-09	285	290	280	290	6,000	362.50
2004-03-08	287	287	276	276	5,000	345
2004-03-05	293	293	288	288	8,000	360
2004-03-04	290	290	284	290	24,000	362.50
2004-03-03	280	286	280	286	7,000	357.50
2004-03-02	279	279	275	275	4,000	343.75
2004-03-01	277	277	277	277	2,000	346.25
2004-02-27	270	270	270	270	3,000	337.50
2004-02-26	270	270	270	270	14,000	337.50
2004-02-25	263	265	263	265	4,000	331.25
2004-02-24	263	263	263	263	1,000	328.75
2004-02-23	261	262	261	262	6,000	327.50
2004-02-20	261	261	261	261	2,000	326.25
2004-02-19	261	261	261	261	1,000	326.25
2004-02-18	260	260	260	260	3,000	325
2004-02-17	270	270	260	260	9,000	325
2004-02-16	270	270	270	270	3,000	337.50
2004-02-13	270	270	270	270	3,000	337.50
2004-02-12	270	270	270	270	6,000	337.50
2004-02-10	265	265	265	265	5,000	331.25
2004-02-09	265	267	265	265	5,000	331.25
2004-02-06	261	265	261	265	5,000	331.25
2004-02-05	265	270	261	261	6,000	326.25
2004-02-04	270	270	270	270	3,000	337.50
2004-02-03	270	270	270	270	4,000	337.50
2004-02-02	264	264	264	264	1,000	330
2004-01-30	266	266	266	266	7,000	332.50
2004-01-28	270	270	266	266	4,000	332.50
2004-01-27	271	271	270	270	5,000	337.50
2004-01-26	265	270	265	270	14,000	337.50
2004-01-23	264	270	264	265	9,000	331.25
2004-01-22	266	266	261	264	15,000	330
2004-01-20	272	272	260	260	12,000	325
2004-01-16	270	270	270	270	7,000	337.50
2004-01-15	270	270	270	270	12,000	337.50
2004-01-14	270	270	270	270	14,000	337.50
2004-01-13	267	270	267	270	7,000	337.50
2004-01-09	270	271	266	266	12,000	332.50
2004-01-08	262	265	262	265	3,000	331.25
2004-01-07	255	261	255	261	5,000	326.25
2004-01-06	255	255	255	255	5,000	318.75
2004-01-05	250	252	250	252	6,000	315

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8119 (株)三栄コーポレーション の時系列データ [2004年度]

8119 (株)三栄コーポレーションの時系列データ [2004年度]