8119 (株)三栄コーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 248 | 248 | 240 | 240 | 6,000 | 300 |
| 2007-12-21 | 252 | 252 | 249 | 249 | 8,000 | 311.25 |
| 2007-12-17 | 265 | 265 | 245 | 245 | 10,000 | 306.25 |
| 2007-12-14 | 268 | 268 | 260 | 265 | 9,000 | 331.25 |
| 2007-12-13 | 290 | 290 | 275 | 275 | 6,000 | 343.75 |
| 2007-12-12 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2007-12-11 | 289 | 290 | 289 | 290 | 4,000 | 362.50 |
| 2007-12-10 | 289 | 289 | 289 | 289 | 5,000 | 361.25 |
| 2007-12-07 | 290 | 290 | 289 | 289 | 4,000 | 361.25 |
| 2007-11-30 | 300 | 301 | 291 | 291 | 8,000 | 363.75 |
| 2007-11-29 | 301 | 301 | 301 | 301 | 3,000 | 376.25 |
| 2007-11-28 | 301 | 301 | 301 | 301 | 11,000 | 376.25 |
| 2007-11-27 | 300 | 301 | 300 | 301 | 26,000 | 376.25 |
| 2007-11-26 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2007-11-22 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2007-11-21 | 300 | 300 | 300 | 300 | 4,000 | 375 |
| 2007-11-20 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2007-11-19 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2007-11-15 | 304 | 305 | 300 | 300 | 7,000 | 375 |
| 2007-11-14 | 305 | 305 | 305 | 305 | 3,000 | 381.25 |
| 2007-11-13 | 305 | 305 | 305 | 305 | 3,000 | 381.25 |
| 2007-11-12 | 305 | 305 | 305 | 305 | 5,000 | 381.25 |
| 2007-11-09 | 280 | 280 | 275 | 275 | 2,000 | 343.75 |
| 2007-11-08 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2007-11-06 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2007-11-05 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2007-11-01 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2007-10-31 | 309 | 309 | 309 | 309 | 1,000 | 386.25 |
| 2007-10-30 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2007-10-29 | 296 | 300 | 296 | 300 | 18,000 | 375 |
| 2007-10-26 | 296 | 296 | 296 | 296 | 2,000 | 370 |
| 2007-10-25 | 295 | 295 | 295 | 295 | 3,000 | 368.75 |
| 2007-10-24 | 295 | 298 | 295 | 295 | 3,000 | 368.75 |
| 2007-10-22 | 280 | 290 | 280 | 290 | 4,000 | 362.50 |
| 2007-10-19 | 295 | 295 | 295 | 295 | 2,000 | 368.75 |
| 2007-10-12 | 325 | 325 | 325 | 325 | 5,000 | 406.25 |
| 2007-10-11 | 325 | 325 | 325 | 325 | 5,000 | 406.25 |
| 2007-10-10 | 325 | 326 | 325 | 325 | 9,000 | 406.25 |
| 2007-10-09 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2007-10-02 | 335 | 335 | 335 | 335 | 15,000 | 418.75 |
| 2007-10-01 | 335 | 335 | 335 | 335 | 10,000 | 418.75 |
| 2007-09-27 | 335 | 335 | 335 | 335 | 5,000 | 418.75 |
| 2007-09-26 | 330 | 330 | 330 | 330 | 4,000 | 412.50 |
| 2007-09-21 | 325 | 325 | 325 | 325 | 3,000 | 406.25 |
| 2007-09-14 | 325 | 325 | 325 | 325 | 3,000 | 406.25 |
| 2007-09-13 | 325 | 325 | 325 | 325 | 5,000 | 406.25 |
| 2007-09-12 | 310 | 310 | 310 | 310 | 2,000 | 387.50 |
| 2007-09-11 | 333 | 333 | 330 | 330 | 4,000 | 412.50 |
| 2007-09-10 | 330 | 335 | 330 | 335 | 6,000 | 418.75 |
| 2007-09-07 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2007-09-05 | 330 | 330 | 330 | 330 | 3,000 | 412.50 |
| 2007-09-04 | 330 | 330 | 330 | 330 | 4,000 | 412.50 |
| 2007-09-03 | 335 | 335 | 330 | 330 | 5,000 | 412.50 |
| 2007-08-31 | 329 | 330 | 329 | 330 | 3,000 | 412.50 |
| 2007-08-30 | 330 | 330 | 330 | 330 | 3,000 | 412.50 |
| 2007-08-29 | 330 | 335 | 330 | 330 | 10,000 | 412.50 |
| 2007-08-28 | 335 | 335 | 326 | 330 | 6,000 | 412.50 |
| 2007-08-27 | 325 | 325 | 325 | 325 | 3,000 | 406.25 |
| 2007-08-23 | 320 | 320 | 314 | 314 | 4,000 | 392.50 |
| 2007-08-22 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2007-08-20 | 305 | 305 | 305 | 305 | 4,000 | 381.25 |
| 2007-08-17 | 299 | 300 | 299 | 300 | 4,000 | 375 |
| 2007-08-14 | 314 | 314 | 314 | 314 | 3,000 | 392.50 |
| 2007-08-13 | 314 | 314 | 314 | 314 | 3,000 | 392.50 |
| 2007-08-10 | 311 | 315 | 311 | 315 | 6,000 | 393.75 |
| 2007-08-09 | 325 | 325 | 305 | 310 | 6,000 | 387.50 |
| 2007-08-07 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2007-08-06 | 329 | 329 | 329 | 329 | 1,000 | 411.25 |
| 2007-08-03 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2007-07-31 | 353 | 353 | 350 | 350 | 10,000 | 437.50 |
| 2007-07-27 | 360 | 365 | 360 | 365 | 11,000 | 456.25 |
| 2007-07-26 | 360 | 360 | 360 | 360 | 5,000 | 450 |
| 2007-07-24 | 352 | 352 | 352 | 352 | 1,000 | 440 |
| 2007-07-18 | 353 | 353 | 353 | 353 | 1,000 | 441.25 |
| 2007-07-13 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2007-07-12 | 370 | 375 | 370 | 375 | 9,000 | 468.75 |
| 2007-07-11 | 360 | 370 | 360 | 370 | 8,000 | 462.50 |
| 2007-07-10 | 361 | 361 | 361 | 361 | 20,000 | 451.25 |
| 2007-07-09 | 356 | 356 | 356 | 356 | 1,000 | 445 |
| 2007-07-06 | 366 | 366 | 366 | 366 | 2,000 | 457.50 |
| 2007-07-04 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2007-07-03 | 365 | 365 | 365 | 365 | 2,000 | 456.25 |
| 2007-07-02 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2007-06-27 | 369 | 370 | 369 | 370 | 8,000 | 462.50 |
| 2007-06-25 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2007-06-20 | 365 | 365 | 360 | 360 | 2,000 | 450 |
| 2007-06-19 | 365 | 365 | 365 | 365 | 4,000 | 456.25 |
| 2007-06-18 | 370 | 370 | 360 | 370 | 5,000 | 462.50 |
| 2007-06-15 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2007-06-14 | 368 | 378 | 368 | 378 | 2,000 | 472.50 |
| 2007-06-13 | 368 | 372 | 368 | 370 | 5,000 | 462.50 |
| 2007-06-12 | 368 | 368 | 368 | 368 | 7,000 | 460 |
| 2007-06-11 | 356 | 356 | 355 | 355 | 2,000 | 443.75 |
| 2007-06-08 | 355 | 355 | 355 | 355 | 4,000 | 443.75 |
| 2007-06-05 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2007-06-01 | 360 | 360 | 360 | 360 | 4,000 | 450 |
| 2007-05-31 | 360 | 360 | 360 | 360 | 10,000 | 450 |
| 2007-05-29 | 365 | 365 | 365 | 365 | 7,000 | 456.25 |
| 2007-05-25 | 355 | 355 | 355 | 355 | 12,000 | 443.75 |
| 2007-05-24 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 2007-05-23 | 350 | 360 | 350 | 360 | 2,000 | 450 |
| 2007-05-18 | 350 | 350 | 350 | 350 | 11,000 | 437.50 |
| 2007-05-17 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2007-05-16 | 350 | 351 | 350 | 350 | 37,000 | 437.50 |
| 2007-05-15 | 362 | 362 | 362 | 362 | 5,000 | 452.50 |
| 2007-05-14 | 363 | 363 | 362 | 362 | 7,000 | 452.50 |
| 2007-05-11 | 365 | 365 | 362 | 362 | 4,000 | 452.50 |
| 2007-05-10 | 361 | 361 | 361 | 361 | 1,000 | 451.25 |
| 2007-05-09 | 360 | 361 | 360 | 361 | 9,000 | 451.25 |
| 2007-05-08 | 360 | 360 | 360 | 360 | 7,000 | 450 |
| 2007-05-02 | 355 | 356 | 355 | 355 | 11,000 | 443.75 |
| 2007-04-27 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2007-04-26 | 360 | 360 | 360 | 360 | 9,000 | 450 |
| 2007-04-25 | 368 | 368 | 360 | 360 | 12,000 | 450 |
| 2007-04-20 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2007-04-19 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2007-04-18 | 370 | 370 | 370 | 370 | 5,000 | 462.50 |
| 2007-04-17 | 370 | 370 | 370 | 370 | 5,000 | 462.50 |
| 2007-04-16 | 370 | 374 | 370 | 374 | 7,000 | 467.50 |
| 2007-04-13 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2007-04-11 | 370 | 370 | 370 | 370 | 10,000 | 462.50 |
| 2007-04-10 | 370 | 370 | 370 | 370 | 4,000 | 462.50 |
| 2007-04-05 | 370 | 370 | 370 | 370 | 13,000 | 462.50 |
| 2007-04-04 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 2007-04-03 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2007-03-30 | 363 | 363 | 363 | 363 | 1,000 | 453.75 |
| 2007-03-29 | 360 | 365 | 360 | 365 | 5,000 | 456.25 |
| 2007-03-27 | 386 | 386 | 386 | 386 | 4,000 | 482.50 |
| 2007-03-26 | 386 | 387 | 386 | 386 | 13,000 | 482.50 |
| 2007-03-22 | 375 | 376 | 370 | 376 | 29,000 | 470 |
| 2007-03-20 | 371 | 371 | 370 | 371 | 29,000 | 463.75 |
| 2007-03-19 | 371 | 371 | 368 | 368 | 16,000 | 460 |
| 2007-03-16 | 373 | 376 | 373 | 376 | 2,000 | 470 |
| 2007-03-15 | 370 | 375 | 370 | 375 | 4,000 | 468.75 |
| 2007-03-13 | 375 | 375 | 375 | 375 | 2,000 | 468.75 |
| 2007-03-12 | 374 | 376 | 374 | 375 | 16,000 | 468.75 |
| 2007-03-09 | 380 | 385 | 356 | 373 | 44,000 | 466.25 |
| 2007-03-08 | 390 | 390 | 390 | 390 | 3,000 | 487.50 |
| 2007-03-05 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2007-03-01 | 386 | 386 | 385 | 385 | 8,000 | 481.25 |
| 2007-02-28 | 391 | 391 | 390 | 390 | 5,000 | 487.50 |
| 2007-02-27 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 2007-02-26 | 399 | 399 | 398 | 398 | 10,000 | 497.50 |
| 2007-02-23 | 392 | 392 | 391 | 391 | 4,000 | 488.75 |
| 2007-02-22 | 390 | 390 | 390 | 390 | 5,000 | 487.50 |
| 2007-02-21 | 387 | 392 | 387 | 392 | 2,000 | 490 |
| 2007-02-20 | 384 | 390 | 384 | 390 | 11,000 | 487.50 |
| 2007-02-19 | 394 | 394 | 390 | 394 | 6,000 | 492.50 |
| 2007-02-16 | 395 | 395 | 390 | 390 | 13,000 | 487.50 |
| 2007-02-15 | 396 | 398 | 396 | 398 | 6,000 | 497.50 |
| 2007-02-14 | 391 | 398 | 391 | 398 | 6,000 | 497.50 |
| 2007-02-13 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2007-02-09 | 385 | 385 | 385 | 385 | 3,000 | 481.25 |
| 2007-02-08 | 390 | 390 | 387 | 387 | 6,000 | 483.75 |
| 2007-02-07 | 380 | 380 | 375 | 380 | 21,000 | 475 |
| 2007-02-06 | 377 | 382 | 377 | 382 | 2,000 | 477.50 |
| 2007-02-05 | 376 | 385 | 376 | 385 | 2,000 | 481.25 |
| 2007-02-02 | 375 | 375 | 375 | 375 | 3,000 | 468.75 |
| 2007-01-31 | 373 | 373 | 373 | 373 | 1,000 | 466.25 |
| 2007-01-30 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2007-01-29 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 2007-01-26 | 380 | 380 | 380 | 380 | 6,000 | 475 |
| 2007-01-24 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2007-01-19 | 385 | 385 | 385 | 385 | 6,000 | 481.25 |
| 2007-01-18 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2007-01-12 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2007-01-11 | 381 | 385 | 381 | 385 | 4,000 | 481.25 |
| 2007-01-05 | 370 | 371 | 370 | 371 | 2,000 | 463.75 |
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
