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
2013-12-302,1972,1972,1692,1784,4002,178
2013-12-272,1742,1772,1742,1771,2002,177
2013-12-262,1392,1742,1392,1743,3002,174
2013-12-252,1112,1452,1112,1353,9002,135
2013-12-242,1602,1702,1502,15111,3002,151
2013-12-202,1802,1802,1612,1652,6002,165
2013-12-192,1702,1782,1682,1725,3002,172
2013-12-182,1602,1702,1552,1673,6002,167
2013-12-172,1902,1902,1552,1553,7002,155
2013-12-162,1972,1972,1902,1901,8002,190
2013-12-132,1922,1972,1922,1972,9002,197
2013-12-122,1922,1922,1912,1921,9002,192
2013-12-112,1932,1942,1822,1903,6002,190
2013-12-102,1782,1892,1782,1828,5002,182
2013-12-092,1702,1792,1702,1782,6002,178
2013-12-062,1802,1802,1692,1708002,170
2013-12-052,1802,1802,1722,1801,0002,180
2013-12-042,1902,1902,1752,1801,9002,180
2013-12-032,1702,1902,1672,1905,4002,190
2013-12-022,1602,1702,1602,1672,6002,167
2013-11-292,1622,1642,1562,1561,9002,156
2013-11-282,1632,1642,1582,1643,2002,164
2013-11-272,1702,1742,1642,1646002,164
2013-11-262,1752,1752,1652,1711,2002,171
2013-11-252,1572,1752,1562,1752,7002,175
2013-11-222,1842,1852,1752,1802,3002,180
2013-11-212,1812,1852,1762,1781,2002,178
2013-11-202,1752,1802,1752,1801,2002,180
2013-11-192,1752,1752,1752,1757002,175
2013-11-182,1802,1982,1642,1835,5002,183
2013-11-152,1552,1752,1552,1751,0002,175
2013-11-142,1552,1772,1552,1691,3002,169
2013-11-132,1702,1702,1572,1576002,157
2013-11-122,1802,1802,1502,1732,2002,173
2013-11-112,1802,1802,1552,1802,8002,180
2013-11-082,1802,1902,1802,1801,3002,180
2013-11-072,2092,2092,1702,1802,8002,180
2013-11-062,2302,2302,2012,2103,0002,210
2013-11-052,2502,2502,2352,2453,5002,245
2013-11-012,2802,2802,2552,2553,9002,255
2013-10-312,3122,3262,2902,2903,9002,290
2013-10-302,3302,3302,3102,3102,7002,310
2013-10-292,3522,3522,2902,29210,1002,292
2013-10-282,3502,3902,2612,37915,0002,379
2013-10-252,5962,5962,5802,5809002,580
2013-10-242,5702,5962,5702,5966002,596
2013-10-232,5812,5812,5702,5707002,570
2013-10-222,6002,6002,5592,5802,0002,580
2013-10-212,5952,6292,5902,5972,4002,597
2013-10-182,5852,5902,5852,5904002,590
2013-10-172,5902,5902,5852,5851,5002,585
2013-10-162,6002,6002,5852,5851,6002,585
2013-10-152,5982,5982,5882,5882,8002,588
2013-10-112,6002,6092,5982,5982,2002,598
2013-10-102,6002,6002,6002,6002,8002,600
2013-10-092,6032,6302,6002,6002,3002,600
2013-10-082,6112,6112,6092,6095002,609
2013-10-072,6252,6252,6202,6205002,620
2013-10-042,6402,6402,6242,6251,8002,625
2013-10-032,6312,6402,6312,6402,2002,640
2013-10-022,6502,6502,6312,6316002,631
2013-10-012,6832,6832,6422,6421,3002,642
2013-09-302,6502,6692,6332,6331,8002,633
2013-09-272,6292,6502,6292,6401,6002,640
2013-09-262,5812,6402,5812,6124,0002,612
2013-09-2554854854554519,0002,725
2013-09-2454754954754828,0002,740
2013-09-2055255254855228,0002,760
2013-09-195505525505527,0002,760
2013-09-1855255755055718,0002,785
2013-09-175565585565579,0002,785
2013-09-135565565565563,0002,780
2013-09-125565565565566,0002,780
2013-09-115565565535537,0002,765
2013-09-1055555955355311,0002,765
2013-09-0954755654755512,0002,775
2013-09-065495495465488,0002,740
2013-09-0555755855055814,0002,790
2013-09-045505505505503,0002,750
2013-09-035585585505503,0002,750
2013-08-305505505505505,0002,750
2013-08-285495495485482,0002,740
2013-08-275505505505505,0002,750
2013-08-265555555505505,0002,750
2013-08-225555555485555,0002,775
2013-08-2155355354854810,0002,740
2013-08-205555565535565,0002,780
2013-08-195585585555555,0002,775
2013-08-165505505505501,0002,750
2013-08-155495575495503,0002,750
2013-08-145535535495496,0002,745
2013-08-135625625555554,0002,775
2013-08-125515685515636,0002,815
2013-08-095505505505502,0002,750
2013-08-085505505505501,0002,750
2013-08-075555555525528,0002,760
2013-08-0656356355555510,0002,775
2013-08-055485555485553,0002,775
2013-08-025585585405489,0002,740
2013-08-015535535535532,0002,765
2013-07-315555555555551,0002,775
2013-07-305615655555555,0002,775
2013-07-295615615615612,0002,805
2013-07-265675695655674,0002,835
2013-07-255695695695691,0002,845
2013-07-245675675675673,0002,835
2013-07-235665665665663,0002,830
2013-07-225655675655654,0002,825
2013-07-195705705635638,0002,815
2013-07-185815815815812,0002,905
2013-07-175785785785783,0002,890
2013-07-165845845785784,0002,890
2013-07-125705785695789,0002,890
2013-07-115715735715734,0002,865
2013-07-1057558057157112,0002,855
2013-07-0956857556857512,0002,875
2013-07-085615645615646,0002,820
2013-07-0555055955055810,0002,790
2013-07-045645645605605,0002,800
2013-07-035615655615657,0002,825
2013-07-025555605555605,0002,800
2013-07-0156056053054635,0002,730
2013-06-2854156554156516,0002,825
2013-06-275415415415411,0002,705
2013-06-265455455315315,0002,655
2013-06-2554754753053010,0002,650
2013-06-2456757155055011,0002,750
2013-06-215675675675672,0002,835
2013-06-205665665665661,0002,830
2013-06-195515515515512,0002,755
2013-06-185655655535533,0002,765
2013-06-1757057956056911,0002,845
2013-06-145685805685705,0002,850
2013-06-135635635615617,0002,805
2013-06-1256356556356321,0002,815
2013-06-115405635405639,0002,815
2013-06-105285285155205,0002,600
2013-06-0752552550050030,0002,500
2013-06-0655955954054016,0002,700
2013-06-055615685615613,0002,805
2013-06-045645655575619,0002,805
2013-06-035785785705707,0002,850
2013-05-315755785755788,0002,890
2013-05-305625755615754,0002,875
2013-05-295695695615614,0002,805
2013-05-2856056555356025,0002,800
2013-05-2758559958058014,0002,900
2013-05-2459160059159119,0002,955
2013-05-2362062059159137,0002,955
2013-05-2262963062462416,0003,120
2013-05-2162462962462420,0003,120
2013-05-2061062360361463,0003,070
2013-05-1758559058359024,0002,950
2013-05-1657058555258319,0002,915
2013-05-1559059055158041,0002,900
2013-05-1460661459059053,0002,950
2013-05-13618618591606132,0003,030
2013-05-105175195175184,0002,590
2013-05-0951852551751727,0002,585
2013-05-085045105045108,0002,550
2013-05-0751052650850831,0002,540
2013-05-025105105085084,0002,540
2013-05-0152652650850811,0002,540
2013-04-3050051049751018,0002,550
2013-04-264904974904976,0002,485
2013-04-254904904904901,0002,450
2013-04-244904914884919,0002,455
2013-04-234894904884885,0002,440
2013-04-2247948547848521,0002,425
2013-04-194764774764772,0002,385
2013-04-184794804754804,0002,400
2013-04-174774794774795,0002,395
2013-04-164774804774777,0002,385
2013-04-154754774754772,0002,385
2013-04-1247548047547514,0002,375
2013-04-114724724724723,0002,360
2013-04-1046147046146513,0002,325
2013-04-0946747046046025,0002,300
2013-04-084674754674746,0002,370
2013-04-054614644614642,0002,320
2013-04-044584584584582,0002,290
2013-04-034554644554584,0002,290
2013-04-0246746742645116,0002,255
2013-04-014724724684688,0002,340
2013-03-294734794724794,0002,395
2013-03-2848148147747712,0002,385
2013-03-274814814814812,0002,405
2013-03-2648548748448715,0002,435
2013-03-254874874834855,0002,425
2013-03-224884884814818,0002,405
2013-03-214884884854859,0002,425
2013-03-194884894884895,0002,445
2013-03-184794854794859,0002,425
2013-03-1546547946547916,0002,395
2013-03-144614674614634,0002,315
2013-03-134674674644644,0002,320
2013-03-124634674634674,0002,335
2013-03-1146446546146112,0002,305
2013-03-084714714674676,0002,335
2013-03-0747147147047111,0002,355
2013-03-064714714704718,0002,355
2013-03-0546046846046813,0002,340
2013-03-044524604524568,0002,280
2013-03-014504534504505,0002,250
2013-02-284504504494504,0002,250
2013-02-274494494434474,0002,235
2013-02-264504504504501,0002,250
2013-02-254504534504536,0002,265
2013-02-224404474404477,0002,235
2013-02-214394404394403,0002,200
2013-02-204394394394391,0002,195
2013-02-194394394394393,0002,195
2013-02-184394394394391,0002,195
2013-02-154314314244246,0002,120
2013-02-134364364354356,0002,175
2013-02-1244744744044015,0002,200
2013-02-084494494464463,0002,230
2013-02-074494504494502,0002,250
2013-02-064494504454458,0002,225
2013-02-0545045044844812,0002,240
2013-02-0444444944444817,0002,240
2013-02-014404424404424,0002,210
2013-01-314384404384395,0002,195
2013-01-304354354354354,0002,175
2013-01-294354364354356,0002,175
2013-01-284324354324356,0002,175
2013-01-244364364314315,0002,155
2013-01-224394424354426,0002,210
2013-01-2144044043543519,0002,175
2013-01-184394394394391,0002,195
2013-01-174304364304368,0002,180
2013-01-1643643643043033,0002,150
2013-01-154434434364368,0002,180
2013-01-1145446043343314,0002,165
2013-01-1042043042043017,0002,150
2013-01-0940741040540734,0002,035
2013-01-0839840039539531,0001,975
2013-01-0739839839539815,0001,990
2013-01-043963983953986,0001,990

分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株