1. HOME >
  2. 株価時系列 >
  3. 8119 >
  4. 2013年

8119 (株)三栄コーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,1972,1972,1692,1784,400544.50
2013-12-272,1742,1772,1742,1771,200544.25
2013-12-262,1392,1742,1392,1743,300543.50
2013-12-252,1112,1452,1112,1353,900533.75
2013-12-242,1602,1702,1502,15111,300537.75
2013-12-202,1802,1802,1612,1652,600541.25
2013-12-192,1702,1782,1682,1725,300543
2013-12-182,1602,1702,1552,1673,600541.75
2013-12-172,1902,1902,1552,1553,700538.75
2013-12-162,1972,1972,1902,1901,800547.50
2013-12-132,1922,1972,1922,1972,900549.25
2013-12-122,1922,1922,1912,1921,900548
2013-12-112,1932,1942,1822,1903,600547.50
2013-12-102,1782,1892,1782,1828,500545.50
2013-12-092,1702,1792,1702,1782,600544.50
2013-12-062,1802,1802,1692,170800542.50
2013-12-052,1802,1802,1722,1801,000545
2013-12-042,1902,1902,1752,1801,900545
2013-12-032,1702,1902,1672,1905,400547.50
2013-12-022,1602,1702,1602,1672,600541.75
2013-11-292,1622,1642,1562,1561,900539
2013-11-282,1632,1642,1582,1643,200541
2013-11-272,1702,1742,1642,164600541
2013-11-262,1752,1752,1652,1711,200542.75
2013-11-252,1572,1752,1562,1752,700543.75
2013-11-222,1842,1852,1752,1802,300545
2013-11-212,1812,1852,1762,1781,200544.50
2013-11-202,1752,1802,1752,1801,200545
2013-11-192,1752,1752,1752,175700543.75
2013-11-182,1802,1982,1642,1835,500545.75
2013-11-152,1552,1752,1552,1751,000543.75
2013-11-142,1552,1772,1552,1691,300542.25
2013-11-132,1702,1702,1572,157600539.25
2013-11-122,1802,1802,1502,1732,200543.25
2013-11-112,1802,1802,1552,1802,800545
2013-11-082,1802,1902,1802,1801,300545
2013-11-072,2092,2092,1702,1802,800545
2013-11-062,2302,2302,2012,2103,000552.50
2013-11-052,2502,2502,2352,2453,500561.25
2013-11-012,2802,2802,2552,2553,900563.75
2013-10-312,3122,3262,2902,2903,900572.50
2013-10-302,3302,3302,3102,3102,700577.50
2013-10-292,3522,3522,2902,29210,100573
2013-10-282,3502,3902,2612,37915,000594.75
2013-10-252,5962,5962,5802,580900645
2013-10-242,5702,5962,5702,596600649
2013-10-232,5812,5812,5702,570700642.50
2013-10-222,6002,6002,5592,5802,000645
2013-10-212,5952,6292,5902,5972,400649.25
2013-10-182,5852,5902,5852,590400647.50
2013-10-172,5902,5902,5852,5851,500646.25
2013-10-162,6002,6002,5852,5851,600646.25
2013-10-152,5982,5982,5882,5882,800647
2013-10-112,6002,6092,5982,5982,200649.50
2013-10-102,6002,6002,6002,6002,800650
2013-10-092,6032,6302,6002,6002,300650
2013-10-082,6112,6112,6092,609500652.25
2013-10-072,6252,6252,6202,620500655
2013-10-042,6402,6402,6242,6251,800656.25
2013-10-032,6312,6402,6312,6402,200660
2013-10-022,6502,6502,6312,631600657.75
2013-10-012,6832,6832,6422,6421,300660.50
2013-09-302,6502,6692,6332,6331,800658.25
2013-09-272,6292,6502,6292,6401,600660
2013-09-262,5812,6402,5812,6124,000653
2013-09-2554854854554519,000681.25
2013-09-2454754954754828,000685
2013-09-2055255254855228,000690
2013-09-195505525505527,000690
2013-09-1855255755055718,000696.25
2013-09-175565585565579,000696.25
2013-09-135565565565563,000695
2013-09-125565565565566,000695
2013-09-115565565535537,000691.25
2013-09-1055555955355311,000691.25
2013-09-0954755654755512,000693.75
2013-09-065495495465488,000685
2013-09-0555755855055814,000697.50
2013-09-045505505505503,000687.50
2013-09-035585585505503,000687.50
2013-08-305505505505505,000687.50
2013-08-285495495485482,000685
2013-08-275505505505505,000687.50
2013-08-265555555505505,000687.50
2013-08-225555555485555,000693.75
2013-08-2155355354854810,000685
2013-08-205555565535565,000695
2013-08-195585585555555,000693.75
2013-08-165505505505501,000687.50
2013-08-155495575495503,000687.50
2013-08-145535535495496,000686.25
2013-08-135625625555554,000693.75
2013-08-125515685515636,000703.75
2013-08-095505505505502,000687.50
2013-08-085505505505501,000687.50
2013-08-075555555525528,000690
2013-08-0656356355555510,000693.75
2013-08-055485555485553,000693.75
2013-08-025585585405489,000685
2013-08-015535535535532,000691.25
2013-07-315555555555551,000693.75
2013-07-305615655555555,000693.75
2013-07-295615615615612,000701.25
2013-07-265675695655674,000708.75
2013-07-255695695695691,000711.25
2013-07-245675675675673,000708.75
2013-07-235665665665663,000707.50
2013-07-225655675655654,000706.25
2013-07-195705705635638,000703.75
2013-07-185815815815812,000726.25
2013-07-175785785785783,000722.50
2013-07-165845845785784,000722.50
2013-07-125705785695789,000722.50
2013-07-115715735715734,000716.25
2013-07-1057558057157112,000713.75
2013-07-0956857556857512,000718.75
2013-07-085615645615646,000705
2013-07-0555055955055810,000697.50
2013-07-045645645605605,000700
2013-07-035615655615657,000706.25
2013-07-025555605555605,000700
2013-07-0156056053054635,000682.50
2013-06-2854156554156516,000706.25
2013-06-275415415415411,000676.25
2013-06-265455455315315,000663.75
2013-06-2554754753053010,000662.50
2013-06-2456757155055011,000687.50
2013-06-215675675675672,000708.75
2013-06-205665665665661,000707.50
2013-06-195515515515512,000688.75
2013-06-185655655535533,000691.25
2013-06-1757057956056911,000711.25
2013-06-145685805685705,000712.50
2013-06-135635635615617,000701.25
2013-06-1256356556356321,000703.75
2013-06-115405635405639,000703.75
2013-06-105285285155205,000650
2013-06-0752552550050030,000625
2013-06-0655955954054016,000675
2013-06-055615685615613,000701.25
2013-06-045645655575619,000701.25
2013-06-035785785705707,000712.50
2013-05-315755785755788,000722.50
2013-05-305625755615754,000718.75
2013-05-295695695615614,000701.25
2013-05-2856056555356025,000700
2013-05-2758559958058014,000725
2013-05-2459160059159119,000738.75
2013-05-2362062059159137,000738.75
2013-05-2262963062462416,000780
2013-05-2162462962462420,000780
2013-05-2061062360361463,000767.50
2013-05-1758559058359024,000737.50
2013-05-1657058555258319,000728.75
2013-05-1559059055158041,000725
2013-05-1460661459059053,000737.50
2013-05-13618618591606132,000757.50
2013-05-105175195175184,000647.50
2013-05-0951852551751727,000646.25
2013-05-085045105045108,000637.50
2013-05-0751052650850831,000635
2013-05-025105105085084,000635
2013-05-0152652650850811,000635
2013-04-3050051049751018,000637.50
2013-04-264904974904976,000621.25
2013-04-254904904904901,000612.50
2013-04-244904914884919,000613.75
2013-04-234894904884885,000610
2013-04-2247948547848521,000606.25
2013-04-194764774764772,000596.25
2013-04-184794804754804,000600
2013-04-174774794774795,000598.75
2013-04-164774804774777,000596.25
2013-04-154754774754772,000596.25
2013-04-1247548047547514,000593.75
2013-04-114724724724723,000590
2013-04-1046147046146513,000581.25
2013-04-0946747046046025,000575
2013-04-084674754674746,000592.50
2013-04-054614644614642,000580
2013-04-044584584584582,000572.50
2013-04-034554644554584,000572.50
2013-04-0246746742645116,000563.75
2013-04-014724724684688,000585
2013-03-294734794724794,000598.75
2013-03-2848148147747712,000596.25
2013-03-274814814814812,000601.25
2013-03-2648548748448715,000608.75
2013-03-254874874834855,000606.25
2013-03-224884884814818,000601.25
2013-03-214884884854859,000606.25
2013-03-194884894884895,000611.25
2013-03-184794854794859,000606.25
2013-03-1546547946547916,000598.75
2013-03-144614674614634,000578.75
2013-03-134674674644644,000580
2013-03-124634674634674,000583.75
2013-03-1146446546146112,000576.25
2013-03-084714714674676,000583.75
2013-03-0747147147047111,000588.75
2013-03-064714714704718,000588.75
2013-03-0546046846046813,000585
2013-03-044524604524568,000570
2013-03-014504534504505,000562.50
2013-02-284504504494504,000562.50
2013-02-274494494434474,000558.75
2013-02-264504504504501,000562.50
2013-02-254504534504536,000566.25
2013-02-224404474404477,000558.75
2013-02-214394404394403,000550
2013-02-204394394394391,000548.75
2013-02-194394394394393,000548.75
2013-02-184394394394391,000548.75
2013-02-154314314244246,000530
2013-02-134364364354356,000543.75
2013-02-1244744744044015,000550
2013-02-084494494464463,000557.50
2013-02-074494504494502,000562.50
2013-02-064494504454458,000556.25
2013-02-0545045044844812,000560
2013-02-0444444944444817,000560
2013-02-014404424404424,000552.50
2013-01-314384404384395,000548.75
2013-01-304354354354354,000543.75
2013-01-294354364354356,000543.75
2013-01-284324354324356,000543.75
2013-01-244364364314315,000538.75
2013-01-224394424354426,000552.50
2013-01-2144044043543519,000543.75
2013-01-184394394394391,000548.75
2013-01-174304364304368,000545
2013-01-1643643643043033,000537.50
2013-01-154434434364368,000545
2013-01-1145446043343314,000541.25
2013-01-1042043042043017,000537.50
2013-01-0940741040540734,000508.75
2013-01-0839840039539531,000493.75
2013-01-0739839839539815,000497.50
2013-01-043963983953986,000497.50

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