8119 (株)三栄コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 221 | 231 | 221 | 231 | 6,000 | 288.75 |
| 2008-12-26 | 220 | 220 | 220 | 220 | 1,000 | 275 |
| 2008-12-24 | 206 | 219 | 206 | 219 | 15,000 | 273.75 |
| 2008-12-18 | 199 | 199 | 199 | 199 | 1,000 | 248.75 |
| 2008-12-17 | 198 | 198 | 198 | 198 | 1,000 | 247.50 |
| 2008-12-16 | 203 | 203 | 195 | 195 | 5,000 | 243.75 |
| 2008-12-15 | 218 | 218 | 203 | 203 | 3,000 | 253.75 |
| 2008-12-12 | 219 | 219 | 219 | 219 | 2,000 | 273.75 |
| 2008-12-11 | 220 | 220 | 220 | 220 | 2,000 | 275 |
| 2008-12-10 | 220 | 220 | 220 | 220 | 16,000 | 275 |
| 2008-12-09 | 220 | 220 | 220 | 220 | 3,000 | 275 |
| 2008-12-08 | 207 | 210 | 206 | 210 | 7,000 | 262.50 |
| 2008-12-05 | 209 | 209 | 209 | 209 | 3,000 | 261.25 |
| 2008-12-04 | 214 | 214 | 214 | 214 | 3,000 | 267.50 |
| 2008-12-03 | 214 | 214 | 214 | 214 | 2,000 | 267.50 |
| 2008-12-02 | 219 | 219 | 214 | 214 | 9,000 | 267.50 |
| 2008-12-01 | 205 | 220 | 205 | 220 | 3,000 | 275 |
| 2008-11-27 | 202 | 204 | 202 | 204 | 3,000 | 255 |
| 2008-11-26 | 200 | 200 | 200 | 200 | 1,000 | 250 |
| 2008-11-25 | 199 | 199 | 199 | 199 | 1,000 | 248.75 |
| 2008-11-21 | 216 | 216 | 196 | 196 | 8,000 | 245 |
| 2008-11-20 | 218 | 218 | 218 | 218 | 12,000 | 272.50 |
| 2008-11-19 | 208 | 220 | 208 | 218 | 8,000 | 272.50 |
| 2008-11-18 | 209 | 209 | 208 | 208 | 4,000 | 260 |
| 2008-11-17 | 205 | 209 | 195 | 209 | 7,000 | 261.25 |
| 2008-11-14 | 195 | 205 | 195 | 205 | 4,000 | 256.25 |
| 2008-11-13 | 195 | 195 | 195 | 195 | 2,000 | 243.75 |
| 2008-11-12 | 195 | 195 | 195 | 195 | 5,000 | 243.75 |
| 2008-11-10 | 195 | 195 | 195 | 195 | 7,000 | 243.75 |
| 2008-11-07 | 189 | 195 | 182 | 195 | 6,000 | 243.75 |
| 2008-11-05 | 180 | 194 | 180 | 194 | 14,000 | 242.50 |
| 2008-11-04 | 185 | 185 | 183 | 183 | 2,000 | 228.75 |
| 2008-10-31 | 181 | 181 | 181 | 181 | 1,000 | 226.25 |
| 2008-10-30 | 173 | 180 | 173 | 180 | 5,000 | 225 |
| 2008-10-29 | 165 | 173 | 165 | 173 | 11,000 | 216.25 |
| 2008-10-28 | 165 | 165 | 161 | 165 | 12,000 | 206.25 |
| 2008-10-27 | 184 | 184 | 160 | 170 | 23,000 | 212.50 |
| 2008-10-24 | 167 | 185 | 167 | 185 | 19,000 | 231.25 |
| 2008-10-21 | 188 | 188 | 183 | 183 | 14,000 | 228.75 |
| 2008-10-20 | 186 | 188 | 185 | 188 | 21,000 | 235 |
| 2008-10-17 | 185 | 185 | 185 | 185 | 3,000 | 231.25 |
| 2008-10-16 | 197 | 197 | 180 | 180 | 10,000 | 225 |
| 2008-10-14 | 202 | 202 | 202 | 202 | 1,000 | 252.50 |
| 2008-10-10 | 208 | 208 | 184 | 190 | 13,000 | 237.50 |
| 2008-10-09 | 211 | 211 | 196 | 209 | 5,000 | 261.25 |
| 2008-10-08 | 211 | 211 | 211 | 211 | 3,000 | 263.75 |
| 2008-10-07 | 211 | 211 | 201 | 211 | 5,000 | 263.75 |
| 2008-10-06 | 220 | 220 | 211 | 211 | 5,000 | 263.75 |
| 2008-10-03 | 221 | 222 | 220 | 220 | 5,000 | 275 |
| 2008-10-02 | 225 | 225 | 221 | 221 | 4,000 | 276.25 |
| 2008-09-30 | 225 | 225 | 225 | 225 | 1,000 | 281.25 |
| 2008-09-29 | 230 | 230 | 230 | 230 | 5,000 | 287.50 |
| 2008-09-26 | 235 | 235 | 235 | 235 | 6,000 | 293.75 |
| 2008-09-22 | 250 | 250 | 235 | 235 | 13,000 | 293.75 |
| 2008-09-19 | 249 | 249 | 230 | 230 | 3,000 | 287.50 |
| 2008-09-18 | 249 | 249 | 249 | 249 | 1,000 | 311.25 |
| 2008-09-16 | 249 | 249 | 249 | 249 | 2,000 | 311.25 |
| 2008-09-10 | 249 | 249 | 249 | 249 | 7,000 | 311.25 |
| 2008-09-09 | 241 | 250 | 241 | 250 | 2,000 | 312.50 |
| 2008-09-08 | 240 | 240 | 240 | 240 | 1,000 | 300 |
| 2008-09-05 | 240 | 240 | 240 | 240 | 1,000 | 300 |
| 2008-09-04 | 243 | 243 | 240 | 240 | 5,000 | 300 |
| 2008-09-03 | 245 | 245 | 243 | 243 | 4,000 | 303.75 |
| 2008-09-02 | 243 | 243 | 243 | 243 | 1,000 | 303.75 |
| 2008-09-01 | 248 | 248 | 248 | 248 | 1,000 | 310 |
| 2008-08-28 | 254 | 254 | 253 | 253 | 2,000 | 316.25 |
| 2008-08-26 | 268 | 268 | 253 | 253 | 7,000 | 316.25 |
| 2008-08-25 | 265 | 268 | 265 | 268 | 3,000 | 335 |
| 2008-08-22 | 262 | 265 | 262 | 265 | 3,000 | 331.25 |
| 2008-08-21 | 262 | 262 | 262 | 262 | 5,000 | 327.50 |
| 2008-08-20 | 253 | 262 | 252 | 262 | 7,000 | 327.50 |
| 2008-08-19 | 250 | 250 | 250 | 250 | 1,000 | 312.50 |
| 2008-08-18 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2008-08-15 | 269 | 269 | 259 | 268 | 5,000 | 335 |
| 2008-08-14 | 269 | 269 | 269 | 269 | 3,000 | 336.25 |
| 2008-08-13 | 269 | 269 | 269 | 269 | 3,000 | 336.25 |
| 2008-08-12 | 261 | 270 | 261 | 270 | 2,000 | 337.50 |
| 2008-08-11 | 260 | 260 | 260 | 260 | 8,000 | 325 |
| 2008-08-08 | 261 | 261 | 260 | 260 | 4,000 | 325 |
| 2008-08-05 | 259 | 259 | 258 | 258 | 3,000 | 322.50 |
| 2008-08-04 | 268 | 268 | 258 | 258 | 4,000 | 322.50 |
| 2008-08-01 | 268 | 268 | 268 | 268 | 1,000 | 335 |
| 2008-07-30 | 268 | 268 | 268 | 268 | 3,000 | 335 |
| 2008-07-29 | 263 | 263 | 263 | 263 | 6,000 | 328.75 |
| 2008-07-28 | 258 | 265 | 258 | 265 | 2,000 | 331.25 |
| 2008-07-25 | 248 | 248 | 248 | 248 | 1,000 | 310 |
| 2008-07-24 | 248 | 248 | 248 | 248 | 3,000 | 310 |
| 2008-07-23 | 257 | 257 | 257 | 257 | 1,000 | 321.25 |
| 2008-07-22 | 264 | 264 | 264 | 264 | 10,000 | 330 |
| 2008-07-14 | 264 | 264 | 264 | 264 | 13,000 | 330 |
| 2008-07-10 | 256 | 269 | 255 | 269 | 24,000 | 336.25 |
| 2008-07-04 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2008-07-02 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2008-07-01 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2008-06-27 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2008-06-26 | 270 | 270 | 270 | 270 | 4,000 | 337.50 |
| 2008-06-25 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2008-06-24 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 2008-06-23 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 2008-06-20 | 270 | 270 | 270 | 270 | 11,000 | 337.50 |
| 2008-06-19 | 267 | 267 | 267 | 267 | 3,000 | 333.75 |
| 2008-06-18 | 267 | 267 | 255 | 267 | 8,000 | 333.75 |
| 2008-06-17 | 269 | 269 | 269 | 269 | 3,000 | 336.25 |
| 2008-06-16 | 269 | 269 | 269 | 269 | 7,000 | 336.25 |
| 2008-06-12 | 269 | 269 | 259 | 259 | 5,000 | 323.75 |
| 2008-06-11 | 279 | 279 | 269 | 269 | 14,000 | 336.25 |
| 2008-06-10 | 270 | 279 | 266 | 279 | 3,000 | 348.75 |
| 2008-06-09 | 265 | 265 | 265 | 265 | 3,000 | 331.25 |
| 2008-06-06 | 272 | 272 | 264 | 264 | 6,000 | 330 |
| 2008-06-05 | 273 | 273 | 265 | 265 | 4,000 | 331.25 |
| 2008-06-04 | 273 | 273 | 258 | 273 | 9,000 | 341.25 |
| 2008-06-03 | 273 | 273 | 273 | 273 | 3,000 | 341.25 |
| 2008-06-02 | 274 | 274 | 274 | 274 | 3,000 | 342.50 |
| 2008-05-30 | 268 | 279 | 263 | 279 | 9,000 | 348.75 |
| 2008-05-29 | 267 | 267 | 267 | 267 | 3,000 | 333.75 |
| 2008-05-28 | 269 | 269 | 269 | 269 | 3,000 | 336.25 |
| 2008-05-27 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 2008-05-26 | 269 | 270 | 269 | 270 | 13,000 | 337.50 |
| 2008-05-23 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2008-05-22 | 268 | 268 | 260 | 260 | 4,000 | 325 |
| 2008-05-21 | 269 | 269 | 267 | 268 | 5,000 | 335 |
| 2008-05-20 | 260 | 270 | 260 | 269 | 13,000 | 336.25 |
| 2008-05-19 | 259 | 259 | 259 | 259 | 9,000 | 323.75 |
| 2008-05-16 | 261 | 261 | 253 | 253 | 7,000 | 316.25 |
| 2008-05-15 | 237 | 268 | 229 | 261 | 51,000 | 326.25 |
| 2008-05-14 | 231 | 238 | 231 | 238 | 3,000 | 297.50 |
| 2008-05-13 | 230 | 230 | 230 | 230 | 3,000 | 287.50 |
| 2008-05-12 | 241 | 243 | 241 | 243 | 7,000 | 303.75 |
| 2008-05-09 | 241 | 241 | 238 | 239 | 3,000 | 298.75 |
| 2008-05-08 | 235 | 236 | 232 | 236 | 12,000 | 295 |
| 2008-05-07 | 233 | 233 | 224 | 224 | 3,000 | 280 |
| 2008-05-02 | 232 | 233 | 232 | 233 | 2,000 | 291.25 |
| 2008-05-01 | 222 | 232 | 222 | 232 | 5,000 | 290 |
| 2008-04-30 | 226 | 233 | 226 | 233 | 8,000 | 291.25 |
| 2008-04-25 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 2008-04-24 | 220 | 220 | 220 | 220 | 1,000 | 275 |
| 2008-04-21 | 219 | 225 | 219 | 225 | 12,000 | 281.25 |
| 2008-04-11 | 220 | 220 | 220 | 220 | 7,000 | 275 |
| 2008-04-10 | 230 | 230 | 230 | 230 | 6,000 | 287.50 |
| 2008-04-07 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 2008-04-04 | 213 | 213 | 213 | 213 | 1,000 | 266.25 |
| 2008-04-02 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 2008-03-31 | 214 | 224 | 214 | 224 | 3,000 | 280 |
| 2008-03-28 | 225 | 225 | 224 | 224 | 3,000 | 280 |
| 2008-03-26 | 234 | 234 | 234 | 234 | 4,000 | 292.50 |
| 2008-03-25 | 225 | 235 | 225 | 235 | 3,000 | 293.75 |
| 2008-03-24 | 223 | 224 | 219 | 219 | 21,000 | 273.75 |
| 2008-03-21 | 225 | 228 | 218 | 223 | 32,000 | 278.75 |
| 2008-03-19 | 216 | 225 | 215 | 225 | 5,000 | 281.25 |
| 2008-03-17 | 213 | 214 | 201 | 209 | 23,000 | 261.25 |
| 2008-03-14 | 224 | 230 | 218 | 218 | 13,000 | 272.50 |
| 2008-03-13 | 217 | 234 | 217 | 234 | 9,000 | 292.50 |
| 2008-03-11 | 224 | 224 | 214 | 214 | 5,000 | 267.50 |
| 2008-03-10 | 224 | 224 | 224 | 224 | 10,000 | 280 |
| 2008-03-07 | 224 | 224 | 224 | 224 | 5,000 | 280 |
| 2008-03-06 | 228 | 228 | 224 | 224 | 11,000 | 280 |
| 2008-03-05 | 230 | 230 | 228 | 228 | 9,000 | 285 |
| 2008-03-04 | 231 | 232 | 230 | 230 | 10,000 | 287.50 |
| 2008-03-03 | 231 | 231 | 231 | 231 | 3,000 | 288.75 |
| 2008-02-28 | 235 | 235 | 231 | 231 | 20,000 | 288.75 |
| 2008-02-27 | 237 | 237 | 235 | 235 | 3,000 | 293.75 |
| 2008-02-26 | 239 | 239 | 232 | 232 | 23,000 | 290 |
| 2008-02-25 | 221 | 221 | 214 | 214 | 14,000 | 267.50 |
| 2008-02-22 | 230 | 230 | 230 | 230 | 11,000 | 287.50 |
| 2008-02-19 | 230 | 230 | 216 | 216 | 17,000 | 270 |
| 2008-02-14 | 228 | 230 | 228 | 230 | 2,000 | 287.50 |
| 2008-02-13 | 216 | 216 | 216 | 216 | 1,000 | 270 |
| 2008-02-12 | 216 | 216 | 216 | 216 | 1,000 | 270 |
| 2008-02-08 | 225 | 225 | 215 | 215 | 4,000 | 268.75 |
| 2008-02-05 | 229 | 230 | 229 | 230 | 2,000 | 287.50 |
| 2008-02-01 | 225 | 225 | 225 | 225 | 1,000 | 281.25 |
| 2008-01-30 | 225 | 225 | 225 | 225 | 8,000 | 281.25 |
| 2008-01-29 | 226 | 226 | 225 | 225 | 2,000 | 281.25 |
| 2008-01-28 | 216 | 220 | 216 | 220 | 2,000 | 275 |
| 2008-01-23 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 2008-01-22 | 215 | 216 | 215 | 215 | 12,000 | 268.75 |
| 2008-01-21 | 230 | 230 | 230 | 230 | 11,000 | 287.50 |
| 2008-01-18 | 230 | 230 | 230 | 230 | 1,000 | 287.50 |
| 2008-01-16 | 231 | 231 | 230 | 230 | 3,000 | 287.50 |
| 2008-01-15 | 241 | 241 | 240 | 240 | 2,000 | 300 |
| 2008-01-10 | 250 | 250 | 250 | 250 | 6,000 | 312.50 |
| 2008-01-07 | 250 | 250 | 215 | 215 | 30,000 | 268.75 |
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
