8119 (株)三栄コーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 456 | 456 | 451 | 451 | 5,000 | 563.75 |
| 2005-12-29 | 457 | 457 | 456 | 456 | 7,000 | 570 |
| 2005-12-28 | 452 | 460 | 451 | 451 | 6,000 | 563.75 |
| 2005-12-27 | 467 | 467 | 455 | 455 | 5,000 | 568.75 |
| 2005-12-26 | 455 | 468 | 455 | 468 | 16,000 | 585 |
| 2005-12-22 | 454 | 454 | 440 | 440 | 6,000 | 550 |
| 2005-12-21 | 445 | 455 | 430 | 455 | 14,000 | 568.75 |
| 2005-12-20 | 451 | 457 | 451 | 453 | 5,000 | 566.25 |
| 2005-12-19 | 445 | 460 | 443 | 452 | 56,000 | 565 |
| 2005-12-16 | 425 | 438 | 415 | 435 | 63,000 | 543.75 |
| 2005-12-15 | 423 | 428 | 420 | 425 | 42,000 | 531.25 |
| 2005-12-14 | 448 | 448 | 440 | 448 | 9,000 | 560 |
| 2005-12-13 | 433 | 456 | 433 | 450 | 56,000 | 562.50 |
| 2005-12-12 | 427 | 432 | 417 | 432 | 28,000 | 540 |
| 2005-12-09 | 460 | 461 | 425 | 439 | 84,000 | 548.75 |
| 2005-12-08 | 416 | 450 | 412 | 445 | 101,000 | 556.25 |
| 2005-12-07 | 393 | 420 | 390 | 410 | 55,000 | 512.50 |
| 2005-12-06 | 391 | 398 | 391 | 398 | 4,000 | 497.50 |
| 2005-12-05 | 391 | 399 | 385 | 399 | 14,000 | 498.75 |
| 2005-12-02 | 390 | 399 | 386 | 399 | 11,000 | 498.75 |
| 2005-12-01 | 387 | 400 | 387 | 400 | 4,000 | 500 |
| 2005-11-30 | 392 | 395 | 383 | 392 | 9,000 | 490 |
| 2005-11-29 | 392 | 392 | 392 | 392 | 3,000 | 490 |
| 2005-11-28 | 403 | 403 | 394 | 402 | 33,000 | 502.50 |
| 2005-11-25 | 406 | 409 | 385 | 398 | 42,000 | 497.50 |
| 2005-11-24 | 413 | 418 | 400 | 405 | 61,000 | 506.25 |
| 2005-11-22 | 382 | 404 | 382 | 399 | 59,000 | 498.75 |
| 2005-11-21 | 381 | 381 | 379 | 380 | 19,000 | 475 |
| 2005-11-18 | 378 | 382 | 374 | 381 | 42,000 | 476.25 |
| 2005-11-17 | 360 | 397 | 360 | 363 | 69,000 | 453.75 |
| 2005-11-16 | 357 | 357 | 355 | 355 | 9,000 | 443.75 |
| 2005-11-15 | 358 | 360 | 356 | 357 | 10,000 | 446.25 |
| 2005-11-14 | 370 | 370 | 360 | 365 | 23,000 | 456.25 |
| 2005-11-11 | 356 | 370 | 356 | 370 | 9,000 | 462.50 |
| 2005-11-10 | 355 | 362 | 355 | 356 | 9,000 | 445 |
| 2005-11-09 | 360 | 360 | 355 | 355 | 20,000 | 443.75 |
| 2005-11-08 | 355 | 370 | 355 | 365 | 10,000 | 456.25 |
| 2005-11-07 | 356 | 360 | 355 | 355 | 13,000 | 443.75 |
| 2005-11-04 | 355 | 360 | 355 | 360 | 6,000 | 450 |
| 2005-11-02 | 356 | 356 | 355 | 355 | 9,000 | 443.75 |
| 2005-11-01 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 2005-10-31 | 358 | 360 | 358 | 360 | 13,000 | 450 |
| 2005-10-27 | 353 | 357 | 352 | 357 | 14,000 | 446.25 |
| 2005-10-26 | 345 | 370 | 345 | 370 | 21,000 | 462.50 |
| 2005-10-24 | 345 | 345 | 344 | 345 | 7,000 | 431.25 |
| 2005-10-21 | 343 | 343 | 343 | 343 | 1,000 | 428.75 |
| 2005-10-20 | 349 | 349 | 343 | 343 | 4,000 | 428.75 |
| 2005-10-19 | 341 | 348 | 341 | 348 | 6,000 | 435 |
| 2005-10-18 | 343 | 343 | 343 | 343 | 1,000 | 428.75 |
| 2005-10-17 | 350 | 350 | 341 | 350 | 8,000 | 437.50 |
| 2005-10-14 | 342 | 342 | 341 | 342 | 7,000 | 427.50 |
| 2005-10-13 | 345 | 345 | 341 | 341 | 8,000 | 426.25 |
| 2005-10-12 | 345 | 345 | 344 | 344 | 6,000 | 430 |
| 2005-10-11 | 342 | 345 | 342 | 345 | 6,000 | 431.25 |
| 2005-10-07 | 347 | 347 | 341 | 341 | 4,000 | 426.25 |
| 2005-10-06 | 346 | 346 | 346 | 346 | 3,000 | 432.50 |
| 2005-10-05 | 347 | 347 | 347 | 347 | 5,000 | 433.75 |
| 2005-10-04 | 350 | 353 | 350 | 350 | 14,000 | 437.50 |
| 2005-10-03 | 342 | 358 | 342 | 358 | 13,000 | 447.50 |
| 2005-09-30 | 345 | 350 | 342 | 342 | 6,000 | 427.50 |
| 2005-09-29 | 355 | 355 | 348 | 348 | 12,000 | 435 |
| 2005-09-28 | 370 | 370 | 360 | 360 | 5,000 | 450 |
| 2005-09-27 | 380 | 380 | 358 | 376 | 16,000 | 470 |
| 2005-09-26 | 370 | 378 | 369 | 378 | 7,000 | 472.50 |
| 2005-09-22 | 370 | 370 | 355 | 361 | 21,000 | 451.25 |
| 2005-09-21 | 370 | 370 | 366 | 370 | 19,000 | 462.50 |
| 2005-09-20 | 352 | 365 | 351 | 365 | 29,000 | 456.25 |
| 2005-09-16 | 348 | 358 | 348 | 353 | 24,000 | 441.25 |
| 2005-09-15 | 343 | 349 | 343 | 348 | 44,000 | 435 |
| 2005-09-14 | 340 | 340 | 330 | 330 | 10,000 | 412.50 |
| 2005-09-12 | 340 | 341 | 338 | 340 | 17,000 | 425 |
| 2005-09-09 | 340 | 340 | 338 | 338 | 7,000 | 422.50 |
| 2005-09-08 | 340 | 340 | 335 | 335 | 4,000 | 418.75 |
| 2005-09-07 | 340 | 349 | 335 | 335 | 31,000 | 418.75 |
| 2005-09-06 | 335 | 339 | 327 | 339 | 27,000 | 423.75 |
| 2005-09-05 | 326 | 327 | 323 | 327 | 24,000 | 408.75 |
| 2005-09-02 | 317 | 320 | 315 | 320 | 6,000 | 400 |
| 2005-08-31 | 316 | 321 | 315 | 321 | 5,000 | 401.25 |
| 2005-08-30 | 314 | 316 | 314 | 316 | 2,000 | 395 |
| 2005-08-29 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2005-08-26 | 319 | 330 | 319 | 330 | 8,000 | 412.50 |
| 2005-08-25 | 319 | 319 | 319 | 319 | 1,000 | 398.75 |
| 2005-08-24 | 324 | 324 | 319 | 319 | 6,000 | 398.75 |
| 2005-08-23 | 326 | 326 | 325 | 325 | 6,000 | 406.25 |
| 2005-08-22 | 325 | 330 | 325 | 326 | 5,000 | 407.50 |
| 2005-08-19 | 321 | 321 | 320 | 321 | 5,000 | 401.25 |
| 2005-08-18 | 321 | 321 | 320 | 320 | 6,000 | 400 |
| 2005-08-17 | 316 | 321 | 316 | 316 | 3,000 | 395 |
| 2005-08-16 | 315 | 315 | 315 | 315 | 2,000 | 393.75 |
| 2005-08-15 | 325 | 325 | 320 | 320 | 2,000 | 400 |
| 2005-08-12 | 322 | 325 | 300 | 325 | 12,000 | 406.25 |
| 2005-08-10 | 323 | 334 | 323 | 333 | 14,000 | 416.25 |
| 2005-08-09 | 316 | 320 | 316 | 320 | 3,000 | 400 |
| 2005-08-08 | 316 | 316 | 316 | 316 | 3,000 | 395 |
| 2005-08-05 | 320 | 320 | 320 | 320 | 5,000 | 400 |
| 2005-08-04 | 319 | 320 | 319 | 320 | 10,000 | 400 |
| 2005-08-03 | 320 | 337 | 320 | 330 | 19,000 | 412.50 |
| 2005-08-02 | 326 | 326 | 321 | 321 | 7,000 | 401.25 |
| 2005-08-01 | 329 | 329 | 329 | 329 | 7,000 | 411.25 |
| 2005-07-29 | 320 | 325 | 320 | 325 | 5,000 | 406.25 |
| 2005-07-28 | 321 | 321 | 320 | 321 | 8,000 | 401.25 |
| 2005-07-27 | 321 | 324 | 321 | 321 | 10,000 | 401.25 |
| 2005-07-26 | 324 | 326 | 322 | 326 | 14,000 | 407.50 |
| 2005-07-25 | 319 | 325 | 319 | 325 | 6,000 | 406.25 |
| 2005-07-22 | 320 | 320 | 315 | 315 | 18,000 | 393.75 |
| 2005-07-21 | 322 | 322 | 320 | 320 | 10,000 | 400 |
| 2005-07-20 | 323 | 324 | 323 | 324 | 2,000 | 405 |
| 2005-07-19 | 322 | 325 | 322 | 325 | 14,000 | 406.25 |
| 2005-07-15 | 320 | 325 | 320 | 325 | 7,000 | 406.25 |
| 2005-07-14 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2005-07-13 | 327 | 327 | 320 | 321 | 7,000 | 401.25 |
| 2005-07-12 | 332 | 333 | 320 | 328 | 20,000 | 410 |
| 2005-07-11 | 318 | 334 | 318 | 334 | 11,000 | 417.50 |
| 2005-07-08 | 318 | 318 | 316 | 316 | 11,000 | 395 |
| 2005-07-07 | 315 | 320 | 315 | 320 | 6,000 | 400 |
| 2005-07-06 | 322 | 322 | 320 | 320 | 5,000 | 400 |
| 2005-07-04 | 332 | 332 | 331 | 331 | 2,000 | 413.75 |
| 2005-07-01 | 334 | 334 | 334 | 334 | 4,000 | 417.50 |
| 2005-06-30 | 329 | 334 | 329 | 334 | 2,000 | 417.50 |
| 2005-06-29 | 322 | 326 | 322 | 326 | 5,000 | 407.50 |
| 2005-06-28 | 321 | 322 | 321 | 322 | 3,000 | 402.50 |
| 2005-06-27 | 326 | 340 | 326 | 340 | 10,000 | 425 |
| 2005-06-23 | 321 | 322 | 320 | 320 | 9,000 | 400 |
| 2005-06-21 | 325 | 325 | 325 | 325 | 5,000 | 406.25 |
| 2005-06-20 | 325 | 325 | 325 | 325 | 8,000 | 406.25 |
| 2005-06-17 | 320 | 320 | 320 | 320 | 5,000 | 400 |
| 2005-06-16 | 325 | 325 | 320 | 320 | 12,000 | 400 |
| 2005-06-14 | 344 | 344 | 344 | 344 | 2,000 | 430 |
| 2005-06-13 | 340 | 349 | 340 | 349 | 6,000 | 436.25 |
| 2005-06-10 | 337 | 340 | 337 | 340 | 5,000 | 425 |
| 2005-06-09 | 337 | 337 | 322 | 322 | 9,000 | 402.50 |
| 2005-06-08 | 331 | 331 | 331 | 331 | 2,000 | 413.75 |
| 2005-06-07 | 331 | 335 | 331 | 331 | 5,000 | 413.75 |
| 2005-06-06 | 336 | 336 | 336 | 336 | 4,000 | 420 |
| 2005-06-03 | 337 | 337 | 336 | 336 | 5,000 | 420 |
| 2005-06-02 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2005-06-01 | 335 | 335 | 335 | 335 | 5,000 | 418.75 |
| 2005-05-31 | 342 | 342 | 342 | 342 | 6,000 | 427.50 |
| 2005-05-30 | 349 | 350 | 341 | 341 | 12,000 | 426.25 |
| 2005-05-27 | 329 | 349 | 329 | 349 | 12,000 | 436.25 |
| 2005-05-26 | 323 | 349 | 323 | 349 | 35,000 | 436.25 |
| 2005-05-25 | 335 | 335 | 321 | 324 | 9,000 | 405 |
| 2005-05-24 | 345 | 345 | 336 | 336 | 9,000 | 420 |
| 2005-05-23 | 340 | 344 | 340 | 340 | 20,000 | 425 |
| 2005-05-20 | 340 | 355 | 327 | 340 | 75,000 | 425 |
| 2005-05-19 | 295 | 295 | 295 | 295 | 5,000 | 368.75 |
| 2005-05-18 | 295 | 295 | 295 | 295 | 8,000 | 368.75 |
| 2005-05-17 | 305 | 305 | 295 | 295 | 6,000 | 368.75 |
| 2005-05-16 | 290 | 300 | 290 | 300 | 8,000 | 375 |
| 2005-05-13 | 300 | 301 | 300 | 300 | 9,000 | 375 |
| 2005-05-12 | 300 | 300 | 300 | 300 | 4,000 | 375 |
| 2005-05-11 | 297 | 300 | 297 | 300 | 5,000 | 375 |
| 2005-05-10 | 298 | 298 | 297 | 297 | 4,000 | 371.25 |
| 2005-05-02 | 290 | 290 | 285 | 285 | 3,000 | 356.25 |
| 2005-04-28 | 286 | 286 | 286 | 286 | 2,000 | 357.50 |
| 2005-04-27 | 286 | 286 | 286 | 286 | 1,000 | 357.50 |
| 2005-04-26 | 295 | 299 | 295 | 299 | 9,000 | 373.75 |
| 2005-04-25 | 282 | 294 | 282 | 294 | 4,000 | 367.50 |
| 2005-04-22 | 281 | 281 | 280 | 280 | 3,000 | 350 |
| 2005-04-21 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 2005-04-20 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 2005-04-19 | 276 | 281 | 276 | 281 | 7,000 | 351.25 |
| 2005-04-18 | 285 | 291 | 282 | 291 | 3,000 | 363.75 |
| 2005-04-15 | 291 | 291 | 291 | 291 | 3,000 | 363.75 |
| 2005-04-13 | 293 | 293 | 291 | 291 | 7,000 | 363.75 |
| 2005-04-12 | 293 | 294 | 293 | 293 | 4,000 | 366.25 |
| 2005-04-11 | 291 | 307 | 291 | 300 | 8,000 | 375 |
| 2005-04-08 | 291 | 296 | 291 | 296 | 5,000 | 370 |
| 2005-04-07 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2005-04-06 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2005-04-05 | 286 | 303 | 286 | 303 | 3,000 | 378.75 |
| 2005-04-04 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2005-03-31 | 302 | 302 | 300 | 300 | 4,000 | 375 |
| 2005-03-30 | 302 | 302 | 302 | 302 | 1,000 | 377.50 |
| 2005-03-29 | 308 | 308 | 300 | 300 | 4,000 | 375 |
| 2005-03-28 | 304 | 310 | 300 | 310 | 11,000 | 387.50 |
| 2005-03-25 | 315 | 319 | 312 | 319 | 4,000 | 398.75 |
| 2005-03-24 | 319 | 319 | 310 | 310 | 3,000 | 387.50 |
| 2005-03-23 | 312 | 312 | 310 | 310 | 7,000 | 387.50 |
| 2005-03-22 | 311 | 320 | 310 | 310 | 10,000 | 387.50 |
| 2005-03-18 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
| 2005-03-17 | 315 | 315 | 315 | 315 | 3,000 | 393.75 |
| 2005-03-16 | 310 | 320 | 310 | 320 | 12,000 | 400 |
| 2005-03-15 | 309 | 310 | 309 | 310 | 3,000 | 387.50 |
| 2005-03-14 | 313 | 313 | 313 | 313 | 1,000 | 391.25 |
| 2005-03-11 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2005-03-10 | 301 | 313 | 301 | 313 | 6,000 | 391.25 |
| 2005-03-09 | 301 | 301 | 301 | 301 | 2,000 | 376.25 |
| 2005-03-08 | 305 | 305 | 301 | 302 | 14,000 | 377.50 |
| 2005-03-07 | 305 | 306 | 305 | 305 | 6,000 | 381.25 |
| 2005-03-03 | 312 | 313 | 311 | 311 | 5,000 | 388.75 |
| 2005-03-02 | 311 | 317 | 301 | 317 | 7,000 | 396.25 |
| 2005-03-01 | 310 | 311 | 310 | 311 | 4,000 | 388.75 |
| 2005-02-28 | 295 | 320 | 295 | 320 | 11,000 | 400 |
| 2005-02-25 | 300 | 300 | 300 | 300 | 6,000 | 375 |
| 2005-02-24 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2005-02-23 | 291 | 291 | 291 | 291 | 2,000 | 363.75 |
| 2005-02-22 | 293 | 293 | 293 | 293 | 1,000 | 366.25 |
| 2005-02-21 | 291 | 296 | 291 | 296 | 3,000 | 370 |
| 2005-02-18 | 298 | 298 | 291 | 291 | 7,000 | 363.75 |
| 2005-02-15 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 2005-02-14 | 310 | 310 | 300 | 300 | 18,000 | 375 |
| 2005-02-10 | 300 | 300 | 289 | 289 | 6,000 | 361.25 |
| 2005-02-08 | 288 | 288 | 285 | 285 | 4,000 | 356.25 |
| 2005-02-07 | 289 | 289 | 289 | 289 | 9,000 | 361.25 |
| 2005-02-04 | 289 | 289 | 288 | 289 | 5,000 | 361.25 |
| 2005-02-03 | 288 | 289 | 288 | 289 | 2,000 | 361.25 |
| 2005-02-02 | 288 | 288 | 288 | 288 | 3,000 | 360 |
| 2005-02-01 | 285 | 285 | 284 | 284 | 3,000 | 355 |
| 2005-01-31 | 289 | 289 | 288 | 288 | 2,000 | 360 |
| 2005-01-28 | 297 | 297 | 292 | 292 | 2,000 | 365 |
| 2005-01-27 | 297 | 310 | 297 | 298 | 9,000 | 372.50 |
| 2005-01-26 | 290 | 298 | 290 | 298 | 3,000 | 372.50 |
| 2005-01-25 | 288 | 288 | 288 | 288 | 3,000 | 360 |
| 2005-01-24 | 294 | 294 | 290 | 290 | 4,000 | 362.50 |
| 2005-01-21 | 286 | 286 | 286 | 286 | 2,000 | 357.50 |
| 2005-01-19 | 285 | 286 | 285 | 286 | 2,000 | 357.50 |
| 2005-01-18 | 295 | 295 | 285 | 295 | 3,000 | 368.75 |
| 2005-01-17 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2005-01-14 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2005-01-13 | 290 | 300 | 290 | 300 | 5,000 | 375 |
| 2005-01-11 | 282 | 285 | 282 | 285 | 10,000 | 356.25 |
| 2005-01-07 | 282 | 282 | 280 | 280 | 9,000 | 350 |
| 2005-01-06 | 283 | 283 | 270 | 280 | 16,000 | 350 |
| 2005-01-05 | 280 | 283 | 280 | 283 | 6,000 | 353.75 |
| 2005-01-04 | 275 | 283 | 275 | 283 | 8,000 | 353.75 |
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
