1. HOME >
  2. 株価時系列 >
  3. 8119 >
  4. 2014年

8119 (株)三栄コーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,3612,3712,3612,3701,2002,370
2014-12-292,3552,3602,3522,3601,2002,360
2014-12-262,3402,3402,3402,3401002,340
2014-12-252,3432,3542,3402,3403,5002,340
2014-12-242,3382,3432,3382,3431,7002,343
2014-12-222,3362,3402,3362,3373,5002,337
2014-12-192,3362,3362,3312,3369002,336
2014-12-182,3312,3312,3302,3311,0002,331
2014-12-172,3272,3302,3252,3301,7002,330
2014-12-162,3302,3312,3242,3242,5002,324
2014-12-152,3322,3332,3302,3301,9002,330
2014-12-122,3302,3302,3292,3306002,330
2014-12-112,3212,3282,3212,3212,4002,321
2014-12-102,3132,3282,3132,3212,6002,321
2014-12-092,3132,3232,3112,3131,9002,313
2014-12-082,3092,3132,3072,3133,5002,313
2014-12-052,3042,3092,3042,3093,8002,309
2014-12-042,3002,3052,2822,3043,9002,304
2014-12-032,2842,3002,2762,3004,0002,300
2014-12-022,2622,2782,2622,2671,7002,267
2014-12-012,2692,2832,2692,2781,0002,278
2014-11-282,2702,2802,2502,2512,4002,251
2014-11-272,2812,2812,2502,2504,8002,250
2014-11-262,2852,2852,2812,2811,9002,281
2014-11-252,2812,2852,2812,2829002,282
2014-11-212,2812,2812,2812,2812002,281
2014-11-202,2882,2882,2812,2817002,281
2014-11-192,2832,2852,2832,2856002,285
2014-11-182,2762,2832,2762,2838002,283
2014-11-172,2792,2882,2772,2882,4002,288
2014-11-142,3002,3002,2762,2776002,277
2014-11-132,3042,3052,2852,2851,3002,285
2014-11-122,2932,2932,2902,2901,2002,290
2014-11-112,3002,3002,2932,2931,6002,293
2014-11-102,3012,3012,3002,3006002,300
2014-11-072,2952,2952,2902,2901,1002,290
2014-11-062,2952,2952,2902,2902002,290
2014-11-052,3002,3002,2912,2911,2002,291
2014-11-042,2892,3002,2892,2914,0002,291
2014-10-312,2742,2762,2732,2766002,276
2014-10-302,2982,2982,2842,2986002,298
2014-10-292,2602,2912,2602,2605002,260
2014-10-282,2702,3102,2602,2601,7002,260
2014-10-272,2602,2702,2602,2706002,270
2014-10-242,2492,2602,2492,2604002,260
2014-10-232,2372,2452,2372,2452002,245
2014-10-222,2582,2582,2582,2583002,258
2014-10-212,2402,2402,2402,2404002,240
2014-10-202,2402,2512,2402,2501,3002,250
2014-10-172,2402,2412,2402,2409002,240
2014-10-162,2572,2602,2402,2408002,240
2014-10-152,2202,2672,2202,2674002,267
2014-10-142,2202,2212,2182,2187002,218
2014-10-102,2522,2992,2012,2202,5002,220
2014-10-092,2992,2992,2502,2523,1002,252
2014-10-082,2982,2992,2952,2997002,299
2014-10-072,3042,3062,2982,2981,0002,298
2014-10-062,2892,3002,2892,2984002,298
2014-10-032,2712,2752,2712,2711,0002,271
2014-10-022,2962,2962,2712,2712,4002,271
2014-10-012,3002,3002,2992,3003002,300
2014-09-302,3012,3242,3002,3004002,300
2014-09-292,3072,3082,2992,3012,1002,301
2014-09-262,3022,3102,3002,3072,9002,307
2014-09-252,3352,3452,3342,3454,2002,345
2014-09-242,3352,3352,3272,3354,9002,335
2014-09-222,3352,3352,3262,3351,3002,335
2014-09-192,3352,3352,3252,3252,3002,325
2014-09-182,3352,3422,3232,3314,9002,331
2014-09-172,3342,3342,3242,3333,1002,333
2014-09-162,3302,3352,3272,3292,2002,329
2014-09-122,3322,3322,3292,3292,3002,329
2014-09-112,3322,3322,3302,3312,2002,331
2014-09-102,3312,3352,3302,3344,4002,334
2014-09-092,3302,3322,3302,3319002,331
2014-09-082,3292,3352,3282,3291,8002,329
2014-09-052,3262,3302,3252,3301,5002,330
2014-09-042,3242,3302,3242,3291,7002,329
2014-09-032,3452,3452,3302,3303,5002,330
2014-09-022,3282,3452,3252,3453,5002,345
2014-09-012,3302,3302,3272,3272,2002,327
2014-08-292,3272,3302,3272,3307002,330
2014-08-282,3292,3292,3172,3271,2002,327
2014-08-272,3292,3292,3292,3291002,329
2014-08-262,3392,3392,3142,3202,6002,320
2014-08-252,3382,3392,3382,3393002,339
2014-08-222,3352,3392,3192,3387002,338
2014-08-212,3462,3462,3302,3365002,336
2014-08-202,3142,3202,3142,3203002,320
2014-08-192,3322,3322,3112,3142,0002,314
2014-08-182,3392,3412,3202,3322,4002,332
2014-08-152,3172,3242,3142,3241,5002,324
2014-08-142,3222,3222,3172,3179002,317
2014-08-132,3192,3202,3102,3205002,320
2014-08-122,3312,3382,3292,3291,2002,329
2014-08-112,3282,3382,3282,3319002,331
2014-08-082,3052,3262,3052,3265002,326
2014-08-072,3032,3282,3032,3203002,320
2014-08-062,3002,3352,2972,3351,9002,335
2014-08-052,3002,3102,3002,3004,0002,300
2014-08-042,3202,3392,3022,3373,5002,337
2014-08-012,3102,3202,3022,3201,1002,320
2014-07-312,3382,3382,3102,3381,4002,338
2014-07-302,3012,3382,3012,3352,9002,335
2014-07-292,3402,3502,3402,3502,2002,350
2014-07-282,3502,3512,3402,3403,1002,340
2014-07-252,3512,3512,3502,3501,7002,350
2014-07-242,3502,3632,3492,3631,2002,363
2014-07-232,3622,3622,3492,3501,2002,350
2014-07-222,3502,3502,3502,3501,4002,350
2014-07-182,3552,3552,3502,3501,0002,350
2014-07-172,3662,3672,3602,3601,1002,360
2014-07-162,3492,3672,3492,3667002,366
2014-07-152,3552,3682,3492,3491,7002,349
2014-07-142,3522,3682,3502,3682,5002,368
2014-07-112,3532,3532,3512,3521,9002,352
2014-07-102,3592,3882,3552,3562,6002,356
2014-07-092,3732,3732,3542,3561,2002,356
2014-07-082,3782,3962,3552,3552,9002,355
2014-07-072,3602,3792,3502,3795,8002,379
2014-07-042,3522,3532,3502,3531,6002,353
2014-07-032,3552,3552,3422,3512,1002,351
2014-07-022,3702,3702,3442,3452,4002,345
2014-07-012,3872,3872,3402,3563,8002,356
2014-06-302,3522,3742,3322,3693,6002,369
2014-06-272,3352,3522,3252,3522,2002,352
2014-06-262,3532,3592,3352,3352,1002,335
2014-06-252,3692,3692,3252,3251,7002,325
2014-06-242,3482,3692,3252,3271,2002,327
2014-06-232,3402,3842,3202,3205,2002,320
2014-06-202,3392,3402,3182,3181,0002,318
2014-06-192,3382,3382,3192,3191,9002,319
2014-06-182,3372,3382,3202,3383,5002,338
2014-06-172,2882,3942,2882,3373,9002,337
2014-06-162,2512,2882,2502,2882,8002,288
2014-06-132,2522,2622,2292,2441,8002,244
2014-06-122,2772,2772,2602,2653,2002,265
2014-06-112,2502,2792,2502,2772,2002,277
2014-06-102,2432,2522,2432,2505,8002,250
2014-06-092,2282,2432,2202,2431,8002,243
2014-06-062,1702,2182,1702,2182,3002,218
2014-06-052,1702,1852,1702,1701,0002,170
2014-06-042,1632,1702,1632,1701,7002,170
2014-06-032,1672,1672,1602,1601,2002,160
2014-06-022,1702,1702,1672,1673002,167
2014-05-302,1492,1682,1492,1621,7002,162
2014-05-292,1452,1502,1452,1501,5002,150
2014-05-282,1452,1452,1452,1451,0002,145
2014-05-272,1472,1492,1442,1451,4002,145
2014-05-262,1302,1302,1302,1301002,130
2014-05-232,1262,1262,1262,1265002,126
2014-05-222,1402,1402,1282,1289002,128
2014-05-212,1472,1472,1472,1471002,147
2014-05-202,1402,1402,1402,1404002,140
2014-05-192,1352,1402,1352,1401,4002,140
2014-05-162,1402,1402,1352,1355002,135
2014-05-152,1252,1392,1222,1355002,135
2014-05-142,1502,1522,1212,1254,0002,125
2014-05-132,0402,0402,0402,0404002,040
2014-05-122,0502,0502,0452,0451,4002,045
2014-05-092,0502,0502,0502,0501,1002,050
2014-05-082,0082,0082,0082,0082002,008
2014-05-072,0062,0062,0062,0061,3002,006
2014-05-022,0002,0072,0002,0061,3002,006
2014-05-012,0012,0071,9992,0074,2002,007
2014-04-302,0292,0292,0292,0293002,029
2014-04-282,0022,0192,0012,0193,6002,019
2014-04-252,0252,0252,0022,0022,1002,002
2014-04-242,0252,0252,0252,0251002,025
2014-04-232,0502,0502,0302,0301,3002,030
2014-04-222,0492,0502,0492,0507002,050
2014-04-212,0762,0762,0502,0501,7002,050
2014-04-182,0782,0852,0782,0855002,085
2014-04-172,0762,0782,0762,0789002,078
2014-04-162,0782,0782,0762,0764002,076
2014-04-152,0822,0832,0822,0832002,083
2014-04-142,1002,1002,0822,0826002,082
2014-04-112,1132,1172,1002,1103,6002,110
2014-04-102,1182,1182,1182,1181,9002,118
2014-04-092,1362,1362,1152,1181,0002,118
2014-04-082,1452,1452,1402,1403002,140
2014-04-072,1482,1482,1462,1461,0002,146
2014-04-042,1512,1622,1502,1501,3002,150
2014-04-032,1602,1602,1512,1511,6002,151
2014-04-022,1552,1602,1532,1601,2002,160
2014-04-012,1552,1552,1552,1551,1002,155
2014-03-312,1622,1622,1522,1528002,152
2014-03-272,1622,1622,1622,1622002,162
2014-03-262,1452,1612,1452,1521,2002,152
2014-03-252,1612,1612,1502,1595002,159
2014-03-242,1622,1622,1402,1403002,140
2014-03-202,1422,1422,1402,1415002,141
2014-03-192,1422,1432,1422,1421,6002,142
2014-03-182,1502,1632,1502,1602,8002,160
2014-03-172,2442,2442,1952,1952,2002,195
2014-03-142,2502,2592,2452,2453,3002,245
2014-03-132,2582,2702,2582,2706002,270
2014-03-122,2612,2612,2582,2581,2002,258
2014-03-112,2902,2902,2452,2581,6002,258
2014-03-102,2952,2952,2932,2939002,293
2014-03-072,3002,3002,2952,2954002,295
2014-03-062,2952,2952,2952,2954002,295
2014-03-052,2902,2902,2902,2902002,290
2014-03-042,2712,2752,2712,2752002,275
2014-03-032,2902,2902,2742,2901,4002,290
2014-02-282,2902,2902,2882,2889002,288
2014-02-272,2702,2902,2702,2905002,290
2014-02-262,2702,2702,2702,2702002,270
2014-02-252,2612,2612,2612,2612002,261
2014-02-242,2602,2702,2602,2601,3002,260
2014-02-212,2582,2602,2582,2603002,260
2014-02-202,2602,2602,2602,2602002,260
2014-02-192,2602,2602,2502,2504002,250
2014-02-182,2582,2582,2332,2552,0002,255
2014-02-172,2482,2582,2482,2587002,258
2014-02-142,2482,2502,2482,2481,1002,248
2014-02-132,2372,2492,2372,2486002,248
2014-02-122,2452,2452,2302,2359002,235
2014-02-102,2062,2302,2062,2304002,230
2014-02-072,2052,2052,2052,2056002,205
2014-02-062,2142,2212,2002,2001,2002,200
2014-02-052,2502,2502,2472,2471,1002,247
2014-02-042,2492,2492,2182,2183,4002,218
2014-02-032,2542,2542,2522,2521,4002,252
2014-01-312,2552,2552,2542,2541,5002,254
2014-01-302,2692,2692,2552,2557002,255
2014-01-292,2562,2702,2562,2695002,269
2014-01-282,2702,2702,2502,2512,0002,251
2014-01-272,2522,2532,2502,2503,5002,250
2014-01-242,2562,2612,2502,2524,0002,252
2014-01-232,2732,2732,2602,2602,5002,260
2014-01-222,2602,2602,2582,2601,8002,260
2014-01-212,2412,2592,2412,2593,3002,259
2014-01-202,2542,2542,2402,2424,6002,242
2014-01-172,2412,2482,2412,2442,9002,244
2014-01-162,2492,2492,2412,2411,2002,241
2014-01-152,2502,2522,2422,2529002,252
2014-01-142,2502,2502,2452,2501,6002,250
2014-01-102,2482,2502,2482,2507002,250
2014-01-092,2402,2432,2382,2389002,238
2014-01-082,2162,2422,2162,2414002,241
2014-01-072,2502,2502,2052,2063,1002,206
2014-01-062,2192,2432,1852,2435,1002,243

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