8119 (株)三栄コーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 330 | 330 | 306 | 314 | 18,000 | 392.50 |
| 2010-12-29 | 337 | 337 | 329 | 329 | 2,000 | 411.25 |
| 2010-12-28 | 330 | 330 | 329 | 329 | 3,000 | 411.25 |
| 2010-12-27 | 333 | 333 | 330 | 330 | 14,000 | 412.50 |
| 2010-12-24 | 332 | 332 | 332 | 332 | 2,000 | 415 |
| 2010-12-22 | 340 | 340 | 333 | 333 | 16,000 | 416.25 |
| 2010-12-21 | 337 | 345 | 337 | 345 | 6,000 | 431.25 |
| 2010-12-20 | 347 | 347 | 345 | 345 | 4,000 | 431.25 |
| 2010-12-17 | 348 | 348 | 348 | 348 | 5,000 | 435 |
| 2010-12-16 | 348 | 348 | 348 | 348 | 6,000 | 435 |
| 2010-12-14 | 348 | 348 | 348 | 348 | 1,000 | 435 |
| 2010-12-13 | 345 | 346 | 345 | 346 | 9,000 | 432.50 |
| 2010-12-10 | 340 | 345 | 340 | 345 | 5,000 | 431.25 |
| 2010-12-08 | 328 | 336 | 328 | 336 | 8,000 | 420 |
| 2010-12-07 | 328 | 328 | 328 | 328 | 1,000 | 410 |
| 2010-12-06 | 328 | 328 | 327 | 327 | 2,000 | 408.75 |
| 2010-12-03 | 329 | 329 | 326 | 326 | 6,000 | 407.50 |
| 2010-12-02 | 326 | 326 | 326 | 326 | 1,000 | 407.50 |
| 2010-12-01 | 322 | 322 | 322 | 322 | 3,000 | 402.50 |
| 2010-11-30 | 325 | 325 | 325 | 325 | 2,000 | 406.25 |
| 2010-11-25 | 328 | 328 | 323 | 323 | 3,000 | 403.75 |
| 2010-11-24 | 324 | 324 | 324 | 324 | 1,000 | 405 |
| 2010-11-22 | 324 | 324 | 324 | 324 | 4,000 | 405 |
| 2010-11-19 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2010-11-16 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2010-11-15 | 322 | 322 | 322 | 322 | 1,000 | 402.50 |
| 2010-11-12 | 322 | 322 | 322 | 322 | 2,000 | 402.50 |
| 2010-11-10 | 322 | 322 | 322 | 322 | 6,000 | 402.50 |
| 2010-11-09 | 315 | 322 | 312 | 322 | 5,000 | 402.50 |
| 2010-11-08 | 312 | 312 | 312 | 312 | 3,000 | 390 |
| 2010-11-05 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2010-11-04 | 314 | 315 | 314 | 315 | 8,000 | 393.75 |
| 2010-11-02 | 328 | 328 | 306 | 306 | 11,000 | 382.50 |
| 2010-10-29 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2010-10-28 | 333 | 333 | 333 | 333 | 3,000 | 416.25 |
| 2010-10-27 | 330 | 333 | 328 | 333 | 4,000 | 416.25 |
| 2010-10-25 | 327 | 327 | 327 | 327 | 2,000 | 408.75 |
| 2010-10-21 | 331 | 331 | 330 | 330 | 2,000 | 412.50 |
| 2010-10-20 | 330 | 330 | 330 | 330 | 3,000 | 412.50 |
| 2010-10-18 | 328 | 330 | 328 | 330 | 2,000 | 412.50 |
| 2010-10-15 | 328 | 328 | 328 | 328 | 1,000 | 410 |
| 2010-10-13 | 340 | 340 | 340 | 340 | 10,000 | 425 |
| 2010-10-12 | 325 | 340 | 325 | 340 | 5,000 | 425 |
| 2010-10-07 | 323 | 323 | 323 | 323 | 2,000 | 403.75 |
| 2010-10-06 | 321 | 322 | 321 | 322 | 3,000 | 402.50 |
| 2010-09-30 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2010-09-28 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2010-09-27 | 323 | 328 | 323 | 328 | 6,000 | 410 |
| 2010-09-24 | 317 | 323 | 317 | 323 | 5,000 | 403.75 |
| 2010-09-21 | 329 | 329 | 329 | 329 | 3,000 | 411.25 |
| 2010-09-17 | 329 | 330 | 329 | 329 | 8,000 | 411.25 |
| 2010-09-16 | 329 | 329 | 329 | 329 | 1,000 | 411.25 |
| 2010-09-15 | 334 | 334 | 334 | 334 | 2,000 | 417.50 |
| 2010-09-13 | 336 | 336 | 336 | 336 | 6,000 | 420 |
| 2010-09-10 | 331 | 338 | 331 | 338 | 3,000 | 422.50 |
| 2010-09-09 | 327 | 327 | 327 | 327 | 1,000 | 408.75 |
| 2010-09-08 | 328 | 328 | 327 | 327 | 2,000 | 408.75 |
| 2010-09-07 | 335 | 335 | 330 | 330 | 2,000 | 412.50 |
| 2010-09-06 | 331 | 332 | 331 | 331 | 7,000 | 413.75 |
| 2010-09-03 | 331 | 331 | 331 | 331 | 5,000 | 413.75 |
| 2010-08-31 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 2010-08-30 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2010-08-27 | 321 | 321 | 321 | 321 | 3,000 | 401.25 |
| 2010-08-26 | 321 | 321 | 321 | 321 | 1,000 | 401.25 |
| 2010-08-25 | 326 | 328 | 320 | 320 | 6,000 | 400 |
| 2010-08-20 | 330 | 330 | 326 | 326 | 2,000 | 407.50 |
| 2010-08-19 | 330 | 330 | 329 | 329 | 7,000 | 411.25 |
| 2010-08-18 | 330 | 337 | 330 | 337 | 2,000 | 421.25 |
| 2010-08-17 | 331 | 331 | 327 | 330 | 11,000 | 412.50 |
| 2010-08-16 | 327 | 327 | 327 | 327 | 4,000 | 408.75 |
| 2010-08-13 | 327 | 327 | 327 | 327 | 2,000 | 408.75 |
| 2010-08-12 | 341 | 341 | 341 | 341 | 5,000 | 426.25 |
| 2010-08-11 | 341 | 341 | 341 | 341 | 1,000 | 426.25 |
| 2010-08-10 | 357 | 357 | 357 | 357 | 4,000 | 446.25 |
| 2010-08-04 | 357 | 357 | 357 | 357 | 3,000 | 446.25 |
| 2010-08-03 | 357 | 357 | 357 | 357 | 16,000 | 446.25 |
| 2010-08-02 | 350 | 350 | 350 | 350 | 6,000 | 437.50 |
| 2010-07-29 | 342 | 342 | 342 | 342 | 1,000 | 427.50 |
| 2010-07-28 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2010-07-27 | 339 | 339 | 339 | 339 | 1,000 | 423.75 |
| 2010-07-26 | 333 | 334 | 333 | 334 | 3,000 | 417.50 |
| 2010-07-23 | 332 | 332 | 331 | 331 | 3,000 | 413.75 |
| 2010-07-22 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2010-07-21 | 344 | 344 | 344 | 344 | 8,000 | 430 |
| 2010-07-20 | 350 | 350 | 344 | 344 | 3,000 | 430 |
| 2010-07-16 | 344 | 344 | 344 | 344 | 10,000 | 430 |
| 2010-07-15 | 344 | 344 | 344 | 344 | 16,000 | 430 |
| 2010-07-14 | 340 | 344 | 340 | 344 | 23,000 | 430 |
| 2010-07-13 | 328 | 340 | 328 | 340 | 7,000 | 425 |
| 2010-07-12 | 327 | 327 | 327 | 327 | 1,000 | 408.75 |
| 2010-07-07 | 318 | 318 | 318 | 318 | 3,000 | 397.50 |
| 2010-07-06 | 318 | 318 | 318 | 318 | 7,000 | 397.50 |
| 2010-07-01 | 311 | 311 | 306 | 311 | 7,000 | 388.75 |
| 2010-06-30 | 325 | 325 | 320 | 320 | 2,000 | 400 |
| 2010-06-28 | 330 | 330 | 330 | 330 | 6,000 | 412.50 |
| 2010-06-24 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2010-06-22 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2010-06-21 | 346 | 346 | 345 | 345 | 2,000 | 431.25 |
| 2010-06-17 | 345 | 345 | 345 | 345 | 6,000 | 431.25 |
| 2010-06-14 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2010-06-11 | 343 | 343 | 343 | 343 | 12,000 | 428.75 |
| 2010-06-10 | 335 | 343 | 335 | 343 | 4,000 | 428.75 |
| 2010-06-09 | 328 | 328 | 328 | 328 | 1,000 | 410 |
| 2010-06-08 | 328 | 328 | 328 | 328 | 1,000 | 410 |
| 2010-06-07 | 335 | 335 | 335 | 335 | 4,000 | 418.75 |
| 2010-06-04 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2010-05-27 | 328 | 328 | 328 | 328 | 2,000 | 410 |
| 2010-05-26 | 311 | 317 | 311 | 312 | 26,000 | 390 |
| 2010-05-25 | 311 | 311 | 311 | 311 | 1,000 | 388.75 |
| 2010-05-24 | 317 | 317 | 309 | 310 | 6,000 | 387.50 |
| 2010-05-21 | 325 | 325 | 317 | 317 | 6,000 | 396.25 |
| 2010-05-20 | 330 | 330 | 325 | 325 | 3,000 | 406.25 |
| 2010-05-19 | 342 | 342 | 333 | 333 | 4,000 | 416.25 |
| 2010-05-18 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2010-05-17 | 366 | 366 | 355 | 355 | 7,000 | 443.75 |
| 2010-05-14 | 366 | 366 | 366 | 366 | 1,000 | 457.50 |
| 2010-05-13 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 2010-05-11 | 370 | 370 | 366 | 366 | 2,000 | 457.50 |
| 2010-05-10 | 370 | 373 | 365 | 370 | 9,000 | 462.50 |
| 2010-05-07 | 370 | 370 | 350 | 365 | 8,000 | 456.25 |
| 2010-05-06 | 370 | 370 | 370 | 370 | 4,000 | 462.50 |
| 2010-04-30 | 361 | 361 | 357 | 357 | 5,000 | 446.25 |
| 2010-04-28 | 359 | 359 | 353 | 353 | 3,000 | 441.25 |
| 2010-04-27 | 359 | 360 | 359 | 360 | 4,000 | 450 |
| 2010-04-26 | 346 | 370 | 346 | 359 | 15,000 | 448.75 |
| 2010-04-22 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2010-04-21 | 315 | 330 | 315 | 330 | 9,000 | 412.50 |
| 2010-04-19 | 330 | 330 | 330 | 330 | 4,000 | 412.50 |
| 2010-04-12 | 329 | 335 | 329 | 330 | 10,000 | 412.50 |
| 2010-04-09 | 329 | 329 | 329 | 329 | 1,000 | 411.25 |
| 2010-04-08 | 311 | 318 | 311 | 318 | 3,000 | 397.50 |
| 2010-04-07 | 320 | 320 | 312 | 312 | 2,000 | 390 |
| 2010-04-06 | 321 | 321 | 320 | 320 | 2,000 | 400 |
| 2010-04-05 | 320 | 320 | 319 | 320 | 9,000 | 400 |
| 2010-04-02 | 330 | 330 | 316 | 319 | 4,000 | 398.75 |
| 2010-04-01 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2010-03-31 | 319 | 319 | 319 | 319 | 1,000 | 398.75 |
| 2010-03-30 | 316 | 319 | 316 | 318 | 3,000 | 397.50 |
| 2010-03-29 | 319 | 319 | 319 | 319 | 1,000 | 398.75 |
| 2010-03-26 | 339 | 339 | 336 | 337 | 7,000 | 421.25 |
| 2010-03-25 | 337 | 340 | 335 | 338 | 18,000 | 422.50 |
| 2010-03-24 | 335 | 335 | 335 | 335 | 4,000 | 418.75 |
| 2010-03-23 | 337 | 337 | 335 | 335 | 3,000 | 418.75 |
| 2010-03-19 | 328 | 335 | 328 | 335 | 5,000 | 418.75 |
| 2010-03-18 | 336 | 336 | 330 | 335 | 12,000 | 418.75 |
| 2010-03-17 | 333 | 336 | 332 | 336 | 14,000 | 420 |
| 2010-03-16 | 325 | 330 | 325 | 330 | 5,000 | 412.50 |
| 2010-03-15 | 316 | 320 | 316 | 320 | 4,000 | 400 |
| 2010-03-12 | 315 | 319 | 315 | 319 | 3,000 | 398.75 |
| 2010-03-11 | 319 | 319 | 315 | 315 | 8,000 | 393.75 |
| 2010-03-10 | 330 | 335 | 330 | 335 | 6,000 | 418.75 |
| 2010-03-09 | 330 | 340 | 330 | 330 | 10,000 | 412.50 |
| 2010-03-08 | 315 | 318 | 315 | 318 | 3,000 | 397.50 |
| 2010-03-05 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2010-03-03 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2010-03-02 | 295 | 295 | 295 | 295 | 4,000 | 368.75 |
| 2010-03-01 | 297 | 298 | 294 | 298 | 17,000 | 372.50 |
| 2010-02-26 | 297 | 297 | 297 | 297 | 3,000 | 371.25 |
| 2010-02-25 | 303 | 303 | 295 | 295 | 14,000 | 368.75 |
| 2010-02-24 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2010-02-23 | 296 | 300 | 296 | 300 | 8,000 | 375 |
| 2010-02-19 | 294 | 295 | 294 | 295 | 3,000 | 368.75 |
| 2010-02-18 | 294 | 294 | 294 | 294 | 1,000 | 367.50 |
| 2010-02-17 | 293 | 297 | 293 | 293 | 4,000 | 366.25 |
| 2010-02-16 | 291 | 291 | 287 | 287 | 6,000 | 358.75 |
| 2010-02-15 | 291 | 291 | 289 | 289 | 11,000 | 361.25 |
| 2010-02-12 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 2010-02-10 | 285 | 290 | 285 | 289 | 10,000 | 361.25 |
| 2010-02-09 | 285 | 285 | 283 | 283 | 3,000 | 353.75 |
| 2010-02-08 | 284 | 284 | 278 | 278 | 19,000 | 347.50 |
| 2010-02-04 | 260 | 260 | 260 | 260 | 7,000 | 325 |
| 2010-02-03 | 256 | 260 | 256 | 260 | 4,000 | 325 |
| 2010-02-01 | 250 | 255 | 250 | 255 | 2,000 | 318.75 |
| 2010-01-27 | 262 | 262 | 262 | 262 | 3,000 | 327.50 |
| 2010-01-26 | 262 | 262 | 262 | 262 | 1,000 | 327.50 |
| 2010-01-25 | 259 | 260 | 259 | 260 | 2,000 | 325 |
| 2010-01-22 | 263 | 263 | 262 | 262 | 3,000 | 327.50 |
| 2010-01-21 | 263 | 263 | 255 | 255 | 4,000 | 318.75 |
| 2010-01-20 | 263 | 263 | 263 | 263 | 6,000 | 328.75 |
| 2010-01-19 | 263 | 263 | 263 | 263 | 1,000 | 328.75 |
| 2010-01-18 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2010-01-15 | 265 | 265 | 256 | 256 | 3,000 | 320 |
| 2010-01-14 | 263 | 263 | 263 | 263 | 7,000 | 328.75 |
| 2010-01-08 | 263 | 263 | 263 | 263 | 1,000 | 328.75 |
| 2010-01-07 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 2010-01-05 | 268 | 268 | 268 | 268 | 5,000 | 335 |
| 2010-01-04 | 265 | 268 | 265 | 268 | 2,000 | 335 |
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
