8119 (株)三栄コーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 384 | 384 | 384 | 384 | 1,000 | 480 |
| 2006-12-28 | 374 | 374 | 374 | 374 | 1,000 | 467.50 |
| 2006-12-27 | 373 | 385 | 373 | 385 | 6,000 | 481.25 |
| 2006-12-25 | 365 | 368 | 365 | 368 | 4,000 | 460 |
| 2006-12-22 | 361 | 361 | 361 | 361 | 1,000 | 451.25 |
| 2006-12-21 | 371 | 371 | 370 | 370 | 21,000 | 462.50 |
| 2006-12-20 | 360 | 370 | 360 | 370 | 10,000 | 462.50 |
| 2006-12-19 | 370 | 370 | 370 | 370 | 20,000 | 462.50 |
| 2006-12-18 | 360 | 370 | 360 | 370 | 3,000 | 462.50 |
| 2006-12-15 | 375 | 375 | 375 | 375 | 4,000 | 468.75 |
| 2006-12-14 | 375 | 375 | 375 | 375 | 3,000 | 468.75 |
| 2006-12-12 | 370 | 375 | 370 | 375 | 9,000 | 468.75 |
| 2006-12-08 | 353 | 360 | 351 | 360 | 9,000 | 450 |
| 2006-12-07 | 354 | 360 | 354 | 360 | 4,000 | 450 |
| 2006-12-05 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2006-12-01 | 361 | 361 | 361 | 361 | 2,000 | 451.25 |
| 2006-11-30 | 355 | 355 | 351 | 351 | 6,000 | 438.75 |
| 2006-11-28 | 360 | 385 | 360 | 370 | 8,000 | 462.50 |
| 2006-11-21 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2006-11-20 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2006-11-17 | 351 | 360 | 351 | 360 | 3,000 | 450 |
| 2006-11-16 | 360 | 360 | 350 | 360 | 12,000 | 450 |
| 2006-11-15 | 370 | 370 | 361 | 370 | 15,000 | 462.50 |
| 2006-11-14 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2006-11-13 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2006-11-10 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 2006-11-08 | 380 | 386 | 380 | 380 | 5,000 | 475 |
| 2006-11-02 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2006-10-26 | 400 | 400 | 400 | 400 | 8,000 | 500 |
| 2006-10-24 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2006-10-23 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2006-10-20 | 385 | 401 | 385 | 401 | 7,000 | 501.25 |
| 2006-10-19 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2006-10-18 | 385 | 385 | 385 | 385 | 6,000 | 481.25 |
| 2006-10-17 | 390 | 390 | 390 | 390 | 10,000 | 487.50 |
| 2006-10-11 | 385 | 385 | 385 | 385 | 4,000 | 481.25 |
| 2006-10-10 | 400 | 400 | 390 | 390 | 6,000 | 487.50 |
| 2006-09-28 | 375 | 390 | 375 | 390 | 7,000 | 487.50 |
| 2006-09-27 | 372 | 372 | 372 | 372 | 1,000 | 465 |
| 2006-09-26 | 390 | 390 | 370 | 370 | 7,000 | 462.50 |
| 2006-09-25 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 2006-09-22 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 2006-09-21 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2006-09-20 | 375 | 375 | 375 | 375 | 3,000 | 468.75 |
| 2006-09-19 | 380 | 380 | 375 | 380 | 11,000 | 475 |
| 2006-09-12 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2006-09-11 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2006-09-08 | 385 | 385 | 381 | 381 | 4,000 | 476.25 |
| 2006-09-06 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 2006-09-04 | 391 | 391 | 391 | 391 | 3,000 | 488.75 |
| 2006-08-28 | 419 | 419 | 402 | 402 | 6,000 | 502.50 |
| 2006-08-24 | 416 | 416 | 416 | 416 | 1,000 | 520 |
| 2006-08-23 | 417 | 417 | 417 | 417 | 1,000 | 521.25 |
| 2006-08-22 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 2006-08-21 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2006-08-18 | 418 | 418 | 418 | 418 | 1,000 | 522.50 |
| 2006-08-17 | 418 | 418 | 418 | 418 | 1,000 | 522.50 |
| 2006-08-16 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2006-08-15 | 395 | 395 | 395 | 395 | 7,000 | 493.75 |
| 2006-08-10 | 400 | 400 | 400 | 400 | 5,000 | 500 |
| 2006-08-09 | 391 | 400 | 391 | 391 | 3,000 | 488.75 |
| 2006-08-07 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2006-08-02 | 400 | 405 | 400 | 405 | 2,000 | 506.25 |
| 2006-07-28 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2006-07-27 | 385 | 408 | 385 | 408 | 15,000 | 510 |
| 2006-07-26 | 370 | 385 | 370 | 385 | 4,000 | 481.25 |
| 2006-07-24 | 365 | 370 | 365 | 370 | 2,000 | 462.50 |
| 2006-07-21 | 365 | 365 | 365 | 365 | 2,000 | 456.25 |
| 2006-07-20 | 360 | 380 | 360 | 380 | 13,000 | 475 |
| 2006-07-19 | 345 | 360 | 345 | 360 | 11,000 | 450 |
| 2006-07-18 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2006-07-14 | 400 | 400 | 395 | 395 | 9,000 | 493.75 |
| 2006-07-13 | 405 | 405 | 405 | 405 | 4,000 | 506.25 |
| 2006-07-11 | 420 | 425 | 420 | 425 | 7,000 | 531.25 |
| 2006-07-10 | 417 | 417 | 417 | 417 | 5,000 | 521.25 |
| 2006-07-07 | 396 | 400 | 396 | 399 | 6,000 | 498.75 |
| 2006-07-06 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2006-07-04 | 405 | 405 | 405 | 405 | 3,000 | 506.25 |
| 2006-06-30 | 395 | 405 | 395 | 405 | 3,000 | 506.25 |
| 2006-06-29 | 395 | 409 | 395 | 400 | 5,000 | 500 |
| 2006-06-28 | 408 | 408 | 408 | 408 | 3,000 | 510 |
| 2006-06-27 | 410 | 410 | 400 | 410 | 5,000 | 512.50 |
| 2006-06-26 | 410 | 410 | 400 | 410 | 11,000 | 512.50 |
| 2006-06-21 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 2006-06-20 | 412 | 412 | 410 | 410 | 4,000 | 512.50 |
| 2006-06-19 | 412 | 415 | 412 | 415 | 4,000 | 518.75 |
| 2006-06-16 | 414 | 420 | 414 | 414 | 9,000 | 517.50 |
| 2006-06-15 | 404 | 419 | 404 | 419 | 6,000 | 523.75 |
| 2006-06-13 | 420 | 420 | 419 | 419 | 4,000 | 523.75 |
| 2006-06-12 | 420 | 420 | 418 | 418 | 4,000 | 522.50 |
| 2006-06-09 | 411 | 420 | 411 | 420 | 8,000 | 525 |
| 2006-06-08 | 391 | 392 | 390 | 392 | 5,000 | 490 |
| 2006-06-07 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2006-06-06 | 420 | 420 | 419 | 420 | 7,000 | 525 |
| 2006-06-05 | 420 | 420 | 420 | 420 | 4,000 | 525 |
| 2006-06-01 | 430 | 430 | 420 | 420 | 7,000 | 525 |
| 2006-05-31 | 425 | 425 | 400 | 400 | 3,000 | 500 |
| 2006-05-30 | 435 | 435 | 425 | 425 | 5,000 | 531.25 |
| 2006-05-29 | 435 | 435 | 435 | 435 | 3,000 | 543.75 |
| 2006-05-26 | 428 | 435 | 428 | 435 | 6,000 | 543.75 |
| 2006-05-24 | 415 | 438 | 415 | 428 | 5,000 | 535 |
| 2006-05-23 | 454 | 454 | 435 | 435 | 3,000 | 543.75 |
| 2006-05-22 | 460 | 460 | 455 | 455 | 6,000 | 568.75 |
| 2006-05-19 | 446 | 446 | 434 | 435 | 19,000 | 543.75 |
| 2006-05-18 | 430 | 475 | 420 | 471 | 61,000 | 588.75 |
| 2006-05-17 | 409 | 420 | 409 | 420 | 4,000 | 525 |
| 2006-05-16 | 419 | 420 | 408 | 408 | 4,000 | 510 |
| 2006-05-15 | 418 | 418 | 418 | 418 | 1,000 | 522.50 |
| 2006-05-12 | 435 | 435 | 420 | 423 | 11,000 | 528.75 |
| 2006-05-11 | 455 | 455 | 430 | 440 | 10,000 | 550 |
| 2006-05-10 | 457 | 458 | 457 | 457 | 6,000 | 571.25 |
| 2006-05-09 | 456 | 456 | 456 | 456 | 2,000 | 570 |
| 2006-05-08 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2006-05-02 | 460 | 460 | 456 | 456 | 2,000 | 570 |
| 2006-05-01 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 2006-04-28 | 461 | 461 | 460 | 460 | 3,000 | 575 |
| 2006-04-27 | 480 | 480 | 455 | 455 | 2,000 | 568.75 |
| 2006-04-26 | 484 | 490 | 483 | 490 | 6,000 | 612.50 |
| 2006-04-24 | 435 | 450 | 435 | 448 | 9,000 | 560 |
| 2006-04-21 | 480 | 480 | 480 | 480 | 8,000 | 600 |
| 2006-04-20 | 470 | 480 | 466 | 480 | 6,000 | 600 |
| 2006-04-19 | 464 | 482 | 464 | 480 | 31,000 | 600 |
| 2006-04-18 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 2006-04-17 | 451 | 470 | 450 | 465 | 10,000 | 581.25 |
| 2006-04-14 | 460 | 460 | 446 | 446 | 7,000 | 557.50 |
| 2006-04-13 | 465 | 465 | 465 | 465 | 8,000 | 581.25 |
| 2006-04-12 | 475 | 480 | 465 | 465 | 6,000 | 581.25 |
| 2006-04-10 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 2006-04-07 | 470 | 470 | 470 | 470 | 1,000 | 587.50 |
| 2006-04-06 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2006-04-05 | 481 | 484 | 481 | 484 | 3,000 | 605 |
| 2006-04-04 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2006-04-03 | 479 | 479 | 475 | 475 | 6,000 | 593.75 |
| 2006-03-31 | 479 | 482 | 479 | 479 | 4,000 | 598.75 |
| 2006-03-29 | 500 | 500 | 500 | 500 | 7,000 | 625 |
| 2006-03-28 | 496 | 500 | 495 | 500 | 13,000 | 625 |
| 2006-03-27 | 495 | 500 | 492 | 500 | 30,000 | 625 |
| 2006-03-24 | 485 | 490 | 485 | 490 | 11,000 | 612.50 |
| 2006-03-23 | 470 | 485 | 470 | 485 | 17,000 | 606.25 |
| 2006-03-22 | 460 | 470 | 460 | 470 | 8,000 | 587.50 |
| 2006-03-20 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2006-03-17 | 445 | 445 | 441 | 445 | 6,000 | 556.25 |
| 2006-03-16 | 456 | 456 | 455 | 455 | 3,000 | 568.75 |
| 2006-03-15 | 445 | 447 | 440 | 447 | 6,000 | 558.75 |
| 2006-03-14 | 447 | 447 | 444 | 445 | 10,000 | 556.25 |
| 2006-03-13 | 450 | 450 | 447 | 447 | 4,000 | 558.75 |
| 2006-03-10 | 444 | 444 | 444 | 444 | 1,000 | 555 |
| 2006-03-08 | 447 | 447 | 444 | 444 | 3,000 | 555 |
| 2006-03-07 | 447 | 450 | 447 | 447 | 4,000 | 558.75 |
| 2006-03-06 | 458 | 458 | 447 | 447 | 3,000 | 558.75 |
| 2006-03-03 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2006-03-02 | 443 | 443 | 443 | 443 | 1,000 | 553.75 |
| 2006-03-01 | 458 | 458 | 458 | 458 | 2,000 | 572.50 |
| 2006-02-28 | 460 | 460 | 455 | 460 | 27,000 | 575 |
| 2006-02-27 | 450 | 454 | 450 | 454 | 4,000 | 567.50 |
| 2006-02-24 | 440 | 445 | 440 | 440 | 16,000 | 550 |
| 2006-02-23 | 430 | 438 | 430 | 438 | 12,000 | 547.50 |
| 2006-02-22 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2006-02-21 | 430 | 430 | 430 | 430 | 3,000 | 537.50 |
| 2006-02-20 | 417 | 440 | 417 | 435 | 29,000 | 543.75 |
| 2006-02-17 | 426 | 427 | 426 | 427 | 4,000 | 533.75 |
| 2006-02-16 | 441 | 460 | 441 | 460 | 2,000 | 575 |
| 2006-02-15 | 440 | 460 | 440 | 460 | 19,000 | 575 |
| 2006-02-14 | 441 | 441 | 440 | 440 | 19,000 | 550 |
| 2006-02-13 | 455 | 455 | 450 | 455 | 15,000 | 568.75 |
| 2006-02-10 | 481 | 481 | 460 | 470 | 11,000 | 587.50 |
| 2006-02-09 | 480 | 490 | 473 | 485 | 51,000 | 606.25 |
| 2006-02-08 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 2006-02-07 | 447 | 447 | 447 | 447 | 1,000 | 558.75 |
| 2006-02-06 | 467 | 467 | 467 | 467 | 2,000 | 583.75 |
| 2006-02-03 | 470 | 470 | 470 | 470 | 4,000 | 587.50 |
| 2006-02-02 | 470 | 475 | 470 | 470 | 13,000 | 587.50 |
| 2006-02-01 | 460 | 475 | 460 | 470 | 20,000 | 587.50 |
| 2006-01-31 | 460 | 465 | 460 | 465 | 21,000 | 581.25 |
| 2006-01-30 | 452 | 460 | 452 | 460 | 8,000 | 575 |
| 2006-01-27 | 460 | 460 | 460 | 460 | 17,000 | 575 |
| 2006-01-26 | 440 | 440 | 440 | 440 | 4,000 | 550 |
| 2006-01-25 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2006-01-24 | 435 | 440 | 432 | 440 | 10,000 | 550 |
| 2006-01-23 | 425 | 425 | 417 | 417 | 13,000 | 521.25 |
| 2006-01-20 | 450 | 460 | 450 | 450 | 33,000 | 562.50 |
| 2006-01-19 | 412 | 430 | 402 | 430 | 43,000 | 537.50 |
| 2006-01-18 | 430 | 430 | 390 | 411 | 25,000 | 513.75 |
| 2006-01-17 | 453 | 463 | 451 | 451 | 12,000 | 563.75 |
| 2006-01-16 | 470 | 470 | 470 | 470 | 5,000 | 587.50 |
| 2006-01-13 | 462 | 462 | 460 | 460 | 8,000 | 575 |
| 2006-01-12 | 455 | 460 | 455 | 460 | 3,000 | 575 |
| 2006-01-11 | 478 | 478 | 443 | 458 | 28,000 | 572.50 |
| 2006-01-10 | 480 | 480 | 480 | 480 | 6,000 | 600 |
| 2006-01-06 | 465 | 485 | 460 | 482 | 23,000 | 602.50 |
| 2006-01-05 | 450 | 450 | 446 | 450 | 10,000 | 562.50 |
| 2006-01-04 | 451 | 453 | 451 | 451 | 7,000 | 563.75 |
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
