8119 (株)三栄コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 255 | 260 | 255 | 260 | 6,000 | 1,300 |
| 2009-12-28 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2009-12-25 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2009-12-24 | 265 | 275 | 263 | 275 | 3,000 | 1,375 |
| 2009-12-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-12-21 | 262 | 275 | 262 | 275 | 2,000 | 1,375 |
| 2009-12-18 | 267 | 267 | 262 | 262 | 7,000 | 1,310 |
| 2009-12-17 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2009-12-16 | 263 | 266 | 263 | 266 | 3,000 | 1,330 |
| 2009-12-10 | 278 | 278 | 278 | 278 | 13,000 | 1,390 |
| 2009-12-09 | 265 | 280 | 265 | 280 | 7,000 | 1,400 |
| 2009-12-08 | 260 | 270 | 260 | 270 | 7,000 | 1,350 |
| 2009-12-03 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2009-12-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-11-27 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2009-11-26 | 246 | 255 | 246 | 255 | 4,000 | 1,275 |
| 2009-11-25 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-11-24 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-11-18 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-11-17 | 269 | 269 | 250 | 250 | 9,000 | 1,250 |
| 2009-11-11 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2009-11-10 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2009-11-06 | 272 | 272 | 270 | 270 | 5,000 | 1,350 |
| 2009-11-05 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2009-11-04 | 268 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2009-10-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-10-29 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-10-27 | 261 | 261 | 259 | 259 | 4,000 | 1,295 |
| 2009-10-26 | 269 | 269 | 269 | 269 | 4,000 | 1,345 |
| 2009-10-23 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2009-10-22 | 260 | 270 | 260 | 270 | 5,000 | 1,350 |
| 2009-10-21 | 266 | 266 | 263 | 263 | 3,000 | 1,315 |
| 2009-10-20 | 281 | 284 | 271 | 271 | 8,000 | 1,355 |
| 2009-10-19 | 266 | 280 | 264 | 280 | 18,000 | 1,400 |
| 2009-10-16 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2009-10-14 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2009-10-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-10-07 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 2009-10-06 | 260 | 265 | 260 | 265 | 3,000 | 1,325 |
| 2009-10-05 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2009-10-01 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-09-30 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-09-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-09-28 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2009-09-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-09-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-09-15 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2009-09-14 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2009-09-11 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 2009-09-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-09-03 | 251 | 252 | 251 | 252 | 2,000 | 1,260 |
| 2009-09-02 | 249 | 251 | 249 | 251 | 3,000 | 1,255 |
| 2009-08-31 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2009-08-28 | 258 | 258 | 255 | 255 | 2,000 | 1,275 |
| 2009-08-27 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-08-26 | 260 | 260 | 250 | 250 | 10,000 | 1,250 |
| 2009-08-21 | 256 | 260 | 256 | 260 | 2,000 | 1,300 |
| 2009-08-20 | 253 | 255 | 253 | 255 | 3,000 | 1,275 |
| 2009-08-19 | 267 | 268 | 267 | 267 | 9,000 | 1,335 |
| 2009-08-18 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-08-10 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2009-08-07 | 258 | 265 | 258 | 265 | 5,000 | 1,325 |
| 2009-08-05 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-08-04 | 254 | 255 | 254 | 255 | 4,000 | 1,275 |
| 2009-08-03 | 252 | 255 | 252 | 255 | 6,000 | 1,275 |
| 2009-07-31 | 252 | 252 | 250 | 250 | 2,000 | 1,250 |
| 2009-07-30 | 245 | 250 | 245 | 250 | 3,000 | 1,250 |
| 2009-07-29 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2009-07-27 | 249 | 249 | 249 | 249 | 25,000 | 1,245 |
| 2009-07-24 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2009-07-23 | 249 | 249 | 249 | 249 | 13,000 | 1,245 |
| 2009-07-17 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-07-15 | 259 | 259 | 258 | 259 | 6,000 | 1,295 |
| 2009-07-14 | 259 | 260 | 259 | 259 | 11,000 | 1,295 |
| 2009-07-13 | 257 | 259 | 257 | 259 | 18,000 | 1,295 |
| 2009-07-10 | 242 | 260 | 242 | 260 | 19,000 | 1,300 |
| 2009-07-09 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-07-08 | 235 | 238 | 235 | 237 | 4,000 | 1,185 |
| 2009-07-07 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-07-06 | 240 | 240 | 235 | 235 | 10,000 | 1,175 |
| 2009-07-03 | 230 | 238 | 230 | 238 | 5,000 | 1,190 |
| 2009-07-02 | 238 | 238 | 227 | 230 | 8,000 | 1,150 |
| 2009-07-01 | 237 | 238 | 235 | 235 | 4,000 | 1,175 |
| 2009-06-30 | 230 | 234 | 230 | 234 | 3,000 | 1,170 |
| 2009-06-29 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2009-06-26 | 230 | 230 | 229 | 229 | 10,000 | 1,145 |
| 2009-06-25 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2009-06-24 | 228 | 228 | 227 | 227 | 2,000 | 1,135 |
| 2009-06-23 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2009-06-22 | 232 | 232 | 222 | 222 | 16,000 | 1,110 |
| 2009-06-19 | 233 | 233 | 231 | 231 | 6,000 | 1,155 |
| 2009-06-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-06-17 | 231 | 232 | 231 | 232 | 2,000 | 1,160 |
| 2009-06-16 | 239 | 239 | 232 | 232 | 6,000 | 1,160 |
| 2009-06-15 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2009-06-12 | 238 | 240 | 237 | 237 | 16,000 | 1,185 |
| 2009-06-11 | 237 | 238 | 237 | 238 | 3,000 | 1,190 |
| 2009-06-10 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2009-06-09 | 233 | 238 | 233 | 238 | 2,000 | 1,190 |
| 2009-06-08 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2009-06-05 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-06-04 | 227 | 227 | 226 | 226 | 4,000 | 1,130 |
| 2009-06-02 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2009-06-01 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2009-05-29 | 221 | 221 | 213 | 213 | 3,000 | 1,065 |
| 2009-05-28 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2009-05-26 | 227 | 227 | 227 | 227 | 5,000 | 1,135 |
| 2009-05-25 | 226 | 227 | 226 | 227 | 2,000 | 1,135 |
| 2009-05-22 | 228 | 228 | 226 | 226 | 6,000 | 1,130 |
| 2009-05-21 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2009-05-20 | 229 | 229 | 228 | 228 | 16,000 | 1,140 |
| 2009-05-19 | 228 | 229 | 228 | 228 | 4,000 | 1,140 |
| 2009-05-18 | 227 | 230 | 227 | 230 | 4,000 | 1,150 |
| 2009-05-14 | 227 | 227 | 226 | 226 | 5,000 | 1,130 |
| 2009-05-12 | 231 | 231 | 228 | 228 | 7,000 | 1,140 |
| 2009-05-11 | 236 | 236 | 230 | 230 | 14,000 | 1,150 |
| 2009-05-08 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2009-05-07 | 222 | 232 | 222 | 232 | 10,000 | 1,160 |
| 2009-05-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-04-30 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-04-28 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-04-24 | 225 | 225 | 210 | 215 | 6,000 | 1,075 |
| 2009-04-23 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-04-22 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-04-21 | 220 | 225 | 220 | 225 | 12,000 | 1,125 |
| 2009-04-20 | 218 | 219 | 218 | 219 | 5,000 | 1,095 |
| 2009-04-17 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2009-04-16 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2009-04-15 | 219 | 219 | 218 | 218 | 3,000 | 1,090 |
| 2009-04-14 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2009-04-13 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2009-04-10 | 230 | 230 | 219 | 219 | 9,000 | 1,095 |
| 2009-04-07 | 231 | 231 | 230 | 230 | 3,000 | 1,150 |
| 2009-04-06 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2009-04-03 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-04-02 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-04-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-03-26 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2009-03-25 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2009-03-24 | 242 | 242 | 242 | 242 | 11,000 | 1,210 |
| 2009-03-23 | 231 | 242 | 231 | 242 | 7,000 | 1,210 |
| 2009-03-19 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-03-18 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-03-17 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-03-16 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-03-11 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 2009-03-09 | 235 | 237 | 235 | 237 | 2,000 | 1,185 |
| 2009-03-06 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2009-03-04 | 233 | 233 | 228 | 228 | 2,000 | 1,140 |
| 2009-03-03 | 258 | 258 | 233 | 233 | 8,000 | 1,165 |
| 2009-03-02 | 258 | 258 | 258 | 258 | 6,000 | 1,290 |
| 2009-02-27 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2009-02-26 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-02-25 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2009-02-23 | 245 | 245 | 245 | 245 | 9,000 | 1,225 |
| 2009-02-20 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2009-02-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-02-10 | 244 | 244 | 244 | 244 | 5,000 | 1,220 |
| 2009-02-09 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2009-02-06 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-02-05 | 235 | 235 | 232 | 232 | 2,000 | 1,160 |
| 2009-01-30 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2009-01-29 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2009-01-28 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2009-01-27 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2009-01-26 | 257 | 257 | 257 | 257 | 5,000 | 1,285 |
| 2009-01-23 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2009-01-22 | 257 | 257 | 257 | 257 | 7,000 | 1,285 |
| 2009-01-20 | 257 | 257 | 257 | 257 | 4,000 | 1,285 |
| 2009-01-19 | 252 | 257 | 252 | 257 | 2,000 | 1,285 |
| 2009-01-16 | 257 | 257 | 252 | 252 | 2,000 | 1,260 |
| 2009-01-15 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2009-01-14 | 255 | 257 | 255 | 257 | 2,000 | 1,285 |
| 2009-01-13 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
| 2009-01-09 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-01-08 | 234 | 234 | 234 | 234 | 4,000 | 1,170 |
| 2009-01-06 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
