8119 (株)三栄コーポレーション の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 359 | 359 | 359 | 359 | 1,000 | 448.75 |
| 2011-12-29 | 356 | 356 | 356 | 356 | 3,000 | 445 |
| 2011-12-28 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2011-12-27 | 346 | 349 | 346 | 349 | 6,000 | 436.25 |
| 2011-12-26 | 355 | 355 | 353 | 353 | 5,000 | 441.25 |
| 2011-12-22 | 360 | 360 | 350 | 355 | 33,000 | 443.75 |
| 2011-12-21 | 358 | 360 | 358 | 360 | 31,000 | 450 |
| 2011-12-16 | 356 | 356 | 354 | 354 | 6,000 | 442.50 |
| 2011-12-15 | 359 | 359 | 359 | 359 | 3,000 | 448.75 |
| 2011-12-14 | 355 | 357 | 351 | 353 | 17,000 | 441.25 |
| 2011-12-13 | 354 | 354 | 354 | 354 | 1,000 | 442.50 |
| 2011-12-12 | 356 | 356 | 355 | 355 | 19,000 | 443.75 |
| 2011-12-08 | 355 | 355 | 355 | 355 | 2,000 | 443.75 |
| 2011-12-07 | 355 | 355 | 355 | 355 | 6,000 | 443.75 |
| 2011-12-06 | 355 | 355 | 351 | 351 | 7,000 | 438.75 |
| 2011-12-05 | 360 | 360 | 355 | 355 | 7,000 | 443.75 |
| 2011-12-01 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 2011-11-29 | 362 | 362 | 361 | 361 | 3,000 | 451.25 |
| 2011-11-28 | 353 | 361 | 353 | 361 | 3,000 | 451.25 |
| 2011-11-25 | 353 | 353 | 353 | 353 | 1,000 | 441.25 |
| 2011-11-24 | 345 | 353 | 345 | 353 | 3,000 | 441.25 |
| 2011-11-22 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 2011-11-21 | 350 | 351 | 350 | 350 | 3,000 | 437.50 |
| 2011-11-18 | 348 | 348 | 348 | 348 | 1,000 | 435 |
| 2011-11-17 | 352 | 352 | 349 | 349 | 11,000 | 436.25 |
| 2011-11-16 | 356 | 356 | 352 | 352 | 3,000 | 440 |
| 2011-11-14 | 364 | 364 | 364 | 364 | 1,000 | 455 |
| 2011-11-11 | 367 | 367 | 367 | 367 | 1,000 | 458.75 |
| 2011-11-10 | 368 | 368 | 368 | 368 | 5,000 | 460 |
| 2011-11-08 | 365 | 370 | 364 | 370 | 10,000 | 462.50 |
| 2011-11-07 | 366 | 366 | 365 | 365 | 4,000 | 456.25 |
| 2011-11-04 | 371 | 371 | 365 | 365 | 9,000 | 456.25 |
| 2011-11-02 | 371 | 371 | 371 | 371 | 1,000 | 463.75 |
| 2011-11-01 | 376 | 376 | 376 | 376 | 1,000 | 470 |
| 2011-10-31 | 376 | 376 | 376 | 376 | 1,000 | 470 |
| 2011-10-27 | 376 | 376 | 376 | 376 | 1,000 | 470 |
| 2011-10-26 | 370 | 370 | 370 | 370 | 4,000 | 462.50 |
| 2011-10-25 | 372 | 372 | 370 | 370 | 2,000 | 462.50 |
| 2011-10-24 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-10-17 | 385 | 385 | 380 | 380 | 6,000 | 475 |
| 2011-10-12 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2011-10-11 | 381 | 381 | 380 | 380 | 8,000 | 475 |
| 2011-10-03 | 395 | 395 | 380 | 380 | 5,000 | 475 |
| 2011-09-26 | 391 | 395 | 391 | 395 | 3,000 | 493.75 |
| 2011-09-21 | 391 | 391 | 391 | 391 | 1,000 | 488.75 |
| 2011-09-20 | 398 | 398 | 398 | 398 | 5,000 | 497.50 |
| 2011-09-14 | 398 | 398 | 398 | 398 | 2,000 | 497.50 |
| 2011-09-13 | 398 | 398 | 398 | 398 | 3,000 | 497.50 |
| 2011-09-12 | 385 | 398 | 385 | 398 | 4,000 | 497.50 |
| 2011-09-09 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2011-09-08 | 382 | 382 | 382 | 382 | 1,000 | 477.50 |
| 2011-09-06 | 380 | 382 | 380 | 382 | 3,000 | 477.50 |
| 2011-09-05 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-09-01 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-08-31 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-08-30 | 378 | 382 | 378 | 382 | 2,000 | 477.50 |
| 2011-08-29 | 370 | 378 | 370 | 378 | 3,000 | 472.50 |
| 2011-08-26 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2011-08-25 | 362 | 362 | 362 | 362 | 2,000 | 452.50 |
| 2011-08-24 | 365 | 373 | 365 | 373 | 6,000 | 466.25 |
| 2011-08-23 | 365 | 373 | 365 | 373 | 4,000 | 466.25 |
| 2011-08-22 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2011-08-17 | 388 | 388 | 388 | 388 | 4,000 | 485 |
| 2011-08-15 | 388 | 388 | 388 | 388 | 1,000 | 485 |
| 2011-08-12 | 380 | 388 | 380 | 388 | 5,000 | 485 |
| 2011-08-11 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-08-10 | 372 | 372 | 372 | 372 | 3,000 | 465 |
| 2011-08-09 | 358 | 372 | 358 | 372 | 4,000 | 465 |
| 2011-08-08 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2011-08-05 | 391 | 391 | 391 | 391 | 1,000 | 488.75 |
| 2011-08-04 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2011-08-03 | 400 | 404 | 400 | 400 | 23,000 | 500 |
| 2011-08-02 | 399 | 400 | 399 | 400 | 3,000 | 500 |
| 2011-08-01 | 390 | 398 | 390 | 398 | 6,000 | 497.50 |
| 2011-07-29 | 389 | 390 | 389 | 390 | 2,000 | 487.50 |
| 2011-07-27 | 386 | 387 | 386 | 387 | 2,000 | 483.75 |
| 2011-07-26 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-07-22 | 382 | 382 | 379 | 379 | 5,000 | 473.75 |
| 2011-07-15 | 379 | 379 | 379 | 379 | 1,000 | 473.75 |
| 2011-07-13 | 385 | 385 | 385 | 385 | 7,000 | 481.25 |
| 2011-07-12 | 385 | 385 | 385 | 385 | 23,000 | 481.25 |
| 2011-07-11 | 374 | 385 | 374 | 385 | 11,000 | 481.25 |
| 2011-07-08 | 374 | 374 | 374 | 374 | 1,000 | 467.50 |
| 2011-07-07 | 368 | 368 | 368 | 368 | 1,000 | 460 |
| 2011-07-06 | 369 | 369 | 369 | 369 | 1,000 | 461.25 |
| 2011-07-05 | 362 | 369 | 361 | 369 | 13,000 | 461.25 |
| 2011-07-04 | 361 | 361 | 361 | 361 | 1,000 | 451.25 |
| 2011-07-01 | 360 | 360 | 360 | 360 | 5,000 | 450 |
| 2011-06-30 | 360 | 360 | 360 | 360 | 5,000 | 450 |
| 2011-06-27 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 2011-06-24 | 370 | 370 | 369 | 370 | 5,000 | 462.50 |
| 2011-06-20 | 367 | 367 | 367 | 367 | 3,000 | 458.75 |
| 2011-06-17 | 360 | 367 | 360 | 367 | 3,000 | 458.75 |
| 2011-06-16 | 360 | 360 | 360 | 360 | 9,000 | 450 |
| 2011-06-15 | 356 | 360 | 356 | 360 | 2,000 | 450 |
| 2011-06-14 | 359 | 359 | 355 | 355 | 5,000 | 443.75 |
| 2011-06-13 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2011-06-06 | 345 | 345 | 344 | 344 | 8,000 | 430 |
| 2011-06-03 | 344 | 344 | 344 | 344 | 1,000 | 430 |
| 2011-06-02 | 343 | 343 | 343 | 343 | 3,000 | 428.75 |
| 2011-05-27 | 355 | 355 | 355 | 355 | 2,000 | 443.75 |
| 2011-05-26 | 346 | 355 | 346 | 355 | 2,000 | 443.75 |
| 2011-05-24 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2011-05-20 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2011-05-19 | 360 | 360 | 350 | 350 | 8,000 | 437.50 |
| 2011-05-18 | 351 | 360 | 351 | 360 | 3,000 | 450 |
| 2011-05-13 | 357 | 357 | 350 | 350 | 6,000 | 437.50 |
| 2011-05-12 | 361 | 361 | 360 | 360 | 6,000 | 450 |
| 2011-05-11 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2011-05-10 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2011-05-09 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2011-05-06 | 347 | 347 | 347 | 347 | 8,000 | 433.75 |
| 2011-05-02 | 347 | 347 | 347 | 347 | 2,000 | 433.75 |
| 2011-04-27 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2011-04-26 | 345 | 345 | 345 | 345 | 3,000 | 431.25 |
| 2011-04-22 | 345 | 345 | 345 | 345 | 2,000 | 431.25 |
| 2011-04-21 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2011-04-19 | 349 | 349 | 347 | 347 | 2,000 | 433.75 |
| 2011-04-18 | 349 | 349 | 349 | 349 | 11,000 | 436.25 |
| 2011-04-14 | 349 | 349 | 349 | 349 | 2,000 | 436.25 |
| 2011-04-12 | 351 | 351 | 350 | 350 | 7,000 | 437.50 |
| 2011-04-08 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2011-04-07 | 352 | 352 | 352 | 352 | 1,000 | 440 |
| 2011-04-06 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2011-04-05 | 364 | 364 | 364 | 364 | 4,000 | 455 |
| 2011-04-04 | 370 | 370 | 364 | 364 | 2,000 | 455 |
| 2011-04-01 | 364 | 364 | 364 | 364 | 2,000 | 455 |
| 2011-03-30 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-03-28 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2011-03-25 | 370 | 380 | 370 | 380 | 2,000 | 475 |
| 2011-03-24 | 369 | 369 | 369 | 369 | 1,000 | 461.25 |
| 2011-03-23 | 387 | 387 | 369 | 369 | 3,000 | 461.25 |
| 2011-03-22 | 360 | 387 | 360 | 387 | 4,000 | 483.75 |
| 2011-03-18 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2011-03-17 | 336 | 350 | 336 | 350 | 3,000 | 437.50 |
| 2011-03-16 | 305 | 336 | 305 | 336 | 5,000 | 420 |
| 2011-03-15 | 377 | 377 | 279 | 305 | 15,000 | 381.25 |
| 2011-03-14 | 395 | 395 | 340 | 354 | 8,000 | 442.50 |
| 2011-03-11 | 410 | 410 | 410 | 410 | 4,000 | 512.50 |
| 2011-03-10 | 411 | 413 | 410 | 410 | 9,000 | 512.50 |
| 2011-03-09 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2011-03-08 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 2011-03-07 | 405 | 412 | 405 | 410 | 11,000 | 512.50 |
| 2011-03-04 | 392 | 394 | 392 | 394 | 5,000 | 492.50 |
| 2011-03-03 | 388 | 391 | 388 | 390 | 9,000 | 487.50 |
| 2011-03-02 | 384 | 384 | 384 | 384 | 1,000 | 480 |
| 2011-03-01 | 390 | 390 | 384 | 384 | 5,000 | 480 |
| 2011-02-25 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 2011-02-24 | 393 | 393 | 383 | 384 | 8,000 | 480 |
| 2011-02-23 | 391 | 392 | 391 | 392 | 2,000 | 490 |
| 2011-02-22 | 392 | 395 | 392 | 392 | 7,000 | 490 |
| 2011-02-21 | 390 | 392 | 390 | 392 | 4,000 | 490 |
| 2011-02-18 | 387 | 387 | 387 | 387 | 2,000 | 483.75 |
| 2011-02-17 | 390 | 390 | 387 | 387 | 3,000 | 483.75 |
| 2011-02-16 | 392 | 392 | 384 | 385 | 9,000 | 481.25 |
| 2011-02-15 | 380 | 393 | 380 | 392 | 6,000 | 490 |
| 2011-02-14 | 375 | 380 | 375 | 380 | 4,000 | 475 |
| 2011-02-10 | 362 | 370 | 362 | 370 | 3,000 | 462.50 |
| 2011-02-09 | 360 | 362 | 360 | 362 | 2,000 | 452.50 |
| 2011-02-08 | 360 | 360 | 357 | 357 | 6,000 | 446.25 |
| 2011-02-07 | 382 | 385 | 368 | 368 | 13,000 | 460 |
| 2011-02-04 | 383 | 387 | 380 | 380 | 15,000 | 475 |
| 2011-02-03 | 360 | 388 | 360 | 388 | 19,000 | 485 |
| 2011-02-01 | 354 | 360 | 354 | 360 | 3,000 | 450 |
| 2011-01-31 | 354 | 354 | 354 | 354 | 2,000 | 442.50 |
| 2011-01-28 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2011-01-27 | 355 | 359 | 355 | 359 | 5,000 | 448.75 |
| 2011-01-26 | 353 | 353 | 352 | 352 | 2,000 | 440 |
| 2011-01-24 | 354 | 354 | 353 | 353 | 2,000 | 441.25 |
| 2011-01-21 | 354 | 354 | 354 | 354 | 1,000 | 442.50 |
| 2011-01-20 | 353 | 353 | 353 | 353 | 1,000 | 441.25 |
| 2011-01-19 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2011-01-17 | 368 | 368 | 360 | 360 | 8,000 | 450 |
| 2011-01-14 | 358 | 368 | 358 | 368 | 8,000 | 460 |
| 2011-01-13 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2011-01-12 | 342 | 348 | 342 | 348 | 17,000 | 435 |
| 2011-01-11 | 335 | 342 | 335 | 342 | 12,000 | 427.50 |
| 2011-01-07 | 330 | 330 | 330 | 330 | 3,000 | 412.50 |
| 2011-01-06 | 329 | 329 | 329 | 329 | 1,000 | 411.25 |
| 2011-01-05 | 325 | 325 | 325 | 325 | 3,000 | 406.25 |
| 2011-01-04 | 322 | 325 | 322 | 323 | 8,000 | 403.75 |
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
