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
2014-12-30	2,361	2,371	2,361	2,370	1,200	592.50
2014-12-29	2,355	2,360	2,352	2,360	1,200	590
2014-12-26	2,340	2,340	2,340	2,340	100	585
2014-12-25	2,343	2,354	2,340	2,340	3,500	585
2014-12-24	2,338	2,343	2,338	2,343	1,700	585.75
2014-12-22	2,336	2,340	2,336	2,337	3,500	584.25
2014-12-19	2,336	2,336	2,331	2,336	900	584
2014-12-18	2,331	2,331	2,330	2,331	1,000	582.75
2014-12-17	2,327	2,330	2,325	2,330	1,700	582.50
2014-12-16	2,330	2,331	2,324	2,324	2,500	581
2014-12-15	2,332	2,333	2,330	2,330	1,900	582.50
2014-12-12	2,330	2,330	2,329	2,330	600	582.50
2014-12-11	2,321	2,328	2,321	2,321	2,400	580.25
2014-12-10	2,313	2,328	2,313	2,321	2,600	580.25
2014-12-09	2,313	2,323	2,311	2,313	1,900	578.25
2014-12-08	2,309	2,313	2,307	2,313	3,500	578.25
2014-12-05	2,304	2,309	2,304	2,309	3,800	577.25
2014-12-04	2,300	2,305	2,282	2,304	3,900	576
2014-12-03	2,284	2,300	2,276	2,300	4,000	575
2014-12-02	2,262	2,278	2,262	2,267	1,700	566.75
2014-12-01	2,269	2,283	2,269	2,278	1,000	569.50
2014-11-28	2,270	2,280	2,250	2,251	2,400	562.75
2014-11-27	2,281	2,281	2,250	2,250	4,800	562.50
2014-11-26	2,285	2,285	2,281	2,281	1,900	570.25
2014-11-25	2,281	2,285	2,281	2,282	900	570.50
2014-11-21	2,281	2,281	2,281	2,281	200	570.25
2014-11-20	2,288	2,288	2,281	2,281	700	570.25
2014-11-19	2,283	2,285	2,283	2,285	600	571.25
2014-11-18	2,276	2,283	2,276	2,283	800	570.75
2014-11-17	2,279	2,288	2,277	2,288	2,400	572
2014-11-14	2,300	2,300	2,276	2,277	600	569.25
2014-11-13	2,304	2,305	2,285	2,285	1,300	571.25
2014-11-12	2,293	2,293	2,290	2,290	1,200	572.50
2014-11-11	2,300	2,300	2,293	2,293	1,600	573.25
2014-11-10	2,301	2,301	2,300	2,300	600	575
2014-11-07	2,295	2,295	2,290	2,290	1,100	572.50
2014-11-06	2,295	2,295	2,290	2,290	200	572.50
2014-11-05	2,300	2,300	2,291	2,291	1,200	572.75
2014-11-04	2,289	2,300	2,289	2,291	4,000	572.75
2014-10-31	2,274	2,276	2,273	2,276	600	569
2014-10-30	2,298	2,298	2,284	2,298	600	574.50
2014-10-29	2,260	2,291	2,260	2,260	500	565
2014-10-28	2,270	2,310	2,260	2,260	1,700	565
2014-10-27	2,260	2,270	2,260	2,270	600	567.50
2014-10-24	2,249	2,260	2,249	2,260	400	565
2014-10-23	2,237	2,245	2,237	2,245	200	561.25
2014-10-22	2,258	2,258	2,258	2,258	300	564.50
2014-10-21	2,240	2,240	2,240	2,240	400	560
2014-10-20	2,240	2,251	2,240	2,250	1,300	562.50
2014-10-17	2,240	2,241	2,240	2,240	900	560
2014-10-16	2,257	2,260	2,240	2,240	800	560
2014-10-15	2,220	2,267	2,220	2,267	400	566.75
2014-10-14	2,220	2,221	2,218	2,218	700	554.50
2014-10-10	2,252	2,299	2,201	2,220	2,500	555
2014-10-09	2,299	2,299	2,250	2,252	3,100	563
2014-10-08	2,298	2,299	2,295	2,299	700	574.75
2014-10-07	2,304	2,306	2,298	2,298	1,000	574.50
2014-10-06	2,289	2,300	2,289	2,298	400	574.50
2014-10-03	2,271	2,275	2,271	2,271	1,000	567.75
2014-10-02	2,296	2,296	2,271	2,271	2,400	567.75
2014-10-01	2,300	2,300	2,299	2,300	300	575
2014-09-30	2,301	2,324	2,300	2,300	400	575
2014-09-29	2,307	2,308	2,299	2,301	2,100	575.25
2014-09-26	2,302	2,310	2,300	2,307	2,900	576.75
2014-09-25	2,335	2,345	2,334	2,345	4,200	586.25
2014-09-24	2,335	2,335	2,327	2,335	4,900	583.75
2014-09-22	2,335	2,335	2,326	2,335	1,300	583.75
2014-09-19	2,335	2,335	2,325	2,325	2,300	581.25
2014-09-18	2,335	2,342	2,323	2,331	4,900	582.75
2014-09-17	2,334	2,334	2,324	2,333	3,100	583.25
2014-09-16	2,330	2,335	2,327	2,329	2,200	582.25
2014-09-12	2,332	2,332	2,329	2,329	2,300	582.25
2014-09-11	2,332	2,332	2,330	2,331	2,200	582.75
2014-09-10	2,331	2,335	2,330	2,334	4,400	583.50
2014-09-09	2,330	2,332	2,330	2,331	900	582.75
2014-09-08	2,329	2,335	2,328	2,329	1,800	582.25
2014-09-05	2,326	2,330	2,325	2,330	1,500	582.50
2014-09-04	2,324	2,330	2,324	2,329	1,700	582.25
2014-09-03	2,345	2,345	2,330	2,330	3,500	582.50
2014-09-02	2,328	2,345	2,325	2,345	3,500	586.25
2014-09-01	2,330	2,330	2,327	2,327	2,200	581.75
2014-08-29	2,327	2,330	2,327	2,330	700	582.50
2014-08-28	2,329	2,329	2,317	2,327	1,200	581.75
2014-08-27	2,329	2,329	2,329	2,329	100	582.25
2014-08-26	2,339	2,339	2,314	2,320	2,600	580
2014-08-25	2,338	2,339	2,338	2,339	300	584.75
2014-08-22	2,335	2,339	2,319	2,338	700	584.50
2014-08-21	2,346	2,346	2,330	2,336	500	584
2014-08-20	2,314	2,320	2,314	2,320	300	580
2014-08-19	2,332	2,332	2,311	2,314	2,000	578.50
2014-08-18	2,339	2,341	2,320	2,332	2,400	583
2014-08-15	2,317	2,324	2,314	2,324	1,500	581
2014-08-14	2,322	2,322	2,317	2,317	900	579.25
2014-08-13	2,319	2,320	2,310	2,320	500	580
2014-08-12	2,331	2,338	2,329	2,329	1,200	582.25
2014-08-11	2,328	2,338	2,328	2,331	900	582.75
2014-08-08	2,305	2,326	2,305	2,326	500	581.50
2014-08-07	2,303	2,328	2,303	2,320	300	580
2014-08-06	2,300	2,335	2,297	2,335	1,900	583.75
2014-08-05	2,300	2,310	2,300	2,300	4,000	575
2014-08-04	2,320	2,339	2,302	2,337	3,500	584.25
2014-08-01	2,310	2,320	2,302	2,320	1,100	580
2014-07-31	2,338	2,338	2,310	2,338	1,400	584.50
2014-07-30	2,301	2,338	2,301	2,335	2,900	583.75
2014-07-29	2,340	2,350	2,340	2,350	2,200	587.50
2014-07-28	2,350	2,351	2,340	2,340	3,100	585
2014-07-25	2,351	2,351	2,350	2,350	1,700	587.50
2014-07-24	2,350	2,363	2,349	2,363	1,200	590.75
2014-07-23	2,362	2,362	2,349	2,350	1,200	587.50
2014-07-22	2,350	2,350	2,350	2,350	1,400	587.50
2014-07-18	2,355	2,355	2,350	2,350	1,000	587.50
2014-07-17	2,366	2,367	2,360	2,360	1,100	590
2014-07-16	2,349	2,367	2,349	2,366	700	591.50
2014-07-15	2,355	2,368	2,349	2,349	1,700	587.25
2014-07-14	2,352	2,368	2,350	2,368	2,500	592
2014-07-11	2,353	2,353	2,351	2,352	1,900	588
2014-07-10	2,359	2,388	2,355	2,356	2,600	589
2014-07-09	2,373	2,373	2,354	2,356	1,200	589
2014-07-08	2,378	2,396	2,355	2,355	2,900	588.75
2014-07-07	2,360	2,379	2,350	2,379	5,800	594.75
2014-07-04	2,352	2,353	2,350	2,353	1,600	588.25
2014-07-03	2,355	2,355	2,342	2,351	2,100	587.75
2014-07-02	2,370	2,370	2,344	2,345	2,400	586.25
2014-07-01	2,387	2,387	2,340	2,356	3,800	589
2014-06-30	2,352	2,374	2,332	2,369	3,600	592.25
2014-06-27	2,335	2,352	2,325	2,352	2,200	588
2014-06-26	2,353	2,359	2,335	2,335	2,100	583.75
2014-06-25	2,369	2,369	2,325	2,325	1,700	581.25
2014-06-24	2,348	2,369	2,325	2,327	1,200	581.75
2014-06-23	2,340	2,384	2,320	2,320	5,200	580
2014-06-20	2,339	2,340	2,318	2,318	1,000	579.50
2014-06-19	2,338	2,338	2,319	2,319	1,900	579.75
2014-06-18	2,337	2,338	2,320	2,338	3,500	584.50
2014-06-17	2,288	2,394	2,288	2,337	3,900	584.25
2014-06-16	2,251	2,288	2,250	2,288	2,800	572
2014-06-13	2,252	2,262	2,229	2,244	1,800	561
2014-06-12	2,277	2,277	2,260	2,265	3,200	566.25
2014-06-11	2,250	2,279	2,250	2,277	2,200	569.25
2014-06-10	2,243	2,252	2,243	2,250	5,800	562.50
2014-06-09	2,228	2,243	2,220	2,243	1,800	560.75
2014-06-06	2,170	2,218	2,170	2,218	2,300	554.50
2014-06-05	2,170	2,185	2,170	2,170	1,000	542.50
2014-06-04	2,163	2,170	2,163	2,170	1,700	542.50
2014-06-03	2,167	2,167	2,160	2,160	1,200	540
2014-06-02	2,170	2,170	2,167	2,167	300	541.75
2014-05-30	2,149	2,168	2,149	2,162	1,700	540.50
2014-05-29	2,145	2,150	2,145	2,150	1,500	537.50
2014-05-28	2,145	2,145	2,145	2,145	1,000	536.25
2014-05-27	2,147	2,149	2,144	2,145	1,400	536.25
2014-05-26	2,130	2,130	2,130	2,130	100	532.50
2014-05-23	2,126	2,126	2,126	2,126	500	531.50
2014-05-22	2,140	2,140	2,128	2,128	900	532
2014-05-21	2,147	2,147	2,147	2,147	100	536.75
2014-05-20	2,140	2,140	2,140	2,140	400	535
2014-05-19	2,135	2,140	2,135	2,140	1,400	535
2014-05-16	2,140	2,140	2,135	2,135	500	533.75
2014-05-15	2,125	2,139	2,122	2,135	500	533.75
2014-05-14	2,150	2,152	2,121	2,125	4,000	531.25
2014-05-13	2,040	2,040	2,040	2,040	400	510
2014-05-12	2,050	2,050	2,045	2,045	1,400	511.25
2014-05-09	2,050	2,050	2,050	2,050	1,100	512.50
2014-05-08	2,008	2,008	2,008	2,008	200	502
2014-05-07	2,006	2,006	2,006	2,006	1,300	501.50
2014-05-02	2,000	2,007	2,000	2,006	1,300	501.50
2014-05-01	2,001	2,007	1,999	2,007	4,200	501.75
2014-04-30	2,029	2,029	2,029	2,029	300	507.25
2014-04-28	2,002	2,019	2,001	2,019	3,600	504.75
2014-04-25	2,025	2,025	2,002	2,002	2,100	500.50
2014-04-24	2,025	2,025	2,025	2,025	100	506.25
2014-04-23	2,050	2,050	2,030	2,030	1,300	507.50
2014-04-22	2,049	2,050	2,049	2,050	700	512.50
2014-04-21	2,076	2,076	2,050	2,050	1,700	512.50
2014-04-18	2,078	2,085	2,078	2,085	500	521.25
2014-04-17	2,076	2,078	2,076	2,078	900	519.50
2014-04-16	2,078	2,078	2,076	2,076	400	519
2014-04-15	2,082	2,083	2,082	2,083	200	520.75
2014-04-14	2,100	2,100	2,082	2,082	600	520.50
2014-04-11	2,113	2,117	2,100	2,110	3,600	527.50
2014-04-10	2,118	2,118	2,118	2,118	1,900	529.50
2014-04-09	2,136	2,136	2,115	2,118	1,000	529.50
2014-04-08	2,145	2,145	2,140	2,140	300	535
2014-04-07	2,148	2,148	2,146	2,146	1,000	536.50
2014-04-04	2,151	2,162	2,150	2,150	1,300	537.50
2014-04-03	2,160	2,160	2,151	2,151	1,600	537.75
2014-04-02	2,155	2,160	2,153	2,160	1,200	540
2014-04-01	2,155	2,155	2,155	2,155	1,100	538.75
2014-03-31	2,162	2,162	2,152	2,152	800	538
2014-03-27	2,162	2,162	2,162	2,162	200	540.50
2014-03-26	2,145	2,161	2,145	2,152	1,200	538
2014-03-25	2,161	2,161	2,150	2,159	500	539.75
2014-03-24	2,162	2,162	2,140	2,140	300	535
2014-03-20	2,142	2,142	2,140	2,141	500	535.25
2014-03-19	2,142	2,143	2,142	2,142	1,600	535.50
2014-03-18	2,150	2,163	2,150	2,160	2,800	540
2014-03-17	2,244	2,244	2,195	2,195	2,200	548.75
2014-03-14	2,250	2,259	2,245	2,245	3,300	561.25
2014-03-13	2,258	2,270	2,258	2,270	600	567.50
2014-03-12	2,261	2,261	2,258	2,258	1,200	564.50
2014-03-11	2,290	2,290	2,245	2,258	1,600	564.50
2014-03-10	2,295	2,295	2,293	2,293	900	573.25
2014-03-07	2,300	2,300	2,295	2,295	400	573.75
2014-03-06	2,295	2,295	2,295	2,295	400	573.75
2014-03-05	2,290	2,290	2,290	2,290	200	572.50
2014-03-04	2,271	2,275	2,271	2,275	200	568.75
2014-03-03	2,290	2,290	2,274	2,290	1,400	572.50
2014-02-28	2,290	2,290	2,288	2,288	900	572
2014-02-27	2,270	2,290	2,270	2,290	500	572.50
2014-02-26	2,270	2,270	2,270	2,270	200	567.50
2014-02-25	2,261	2,261	2,261	2,261	200	565.25
2014-02-24	2,260	2,270	2,260	2,260	1,300	565
2014-02-21	2,258	2,260	2,258	2,260	300	565
2014-02-20	2,260	2,260	2,260	2,260	200	565
2014-02-19	2,260	2,260	2,250	2,250	400	562.50
2014-02-18	2,258	2,258	2,233	2,255	2,000	563.75
2014-02-17	2,248	2,258	2,248	2,258	700	564.50
2014-02-14	2,248	2,250	2,248	2,248	1,100	562
2014-02-13	2,237	2,249	2,237	2,248	600	562
2014-02-12	2,245	2,245	2,230	2,235	900	558.75
2014-02-10	2,206	2,230	2,206	2,230	400	557.50
2014-02-07	2,205	2,205	2,205	2,205	600	551.25
2014-02-06	2,214	2,221	2,200	2,200	1,200	550
2014-02-05	2,250	2,250	2,247	2,247	1,100	561.75
2014-02-04	2,249	2,249	2,218	2,218	3,400	554.50
2014-02-03	2,254	2,254	2,252	2,252	1,400	563
2014-01-31	2,255	2,255	2,254	2,254	1,500	563.50
2014-01-30	2,269	2,269	2,255	2,255	700	563.75
2014-01-29	2,256	2,270	2,256	2,269	500	567.25
2014-01-28	2,270	2,270	2,250	2,251	2,000	562.75
2014-01-27	2,252	2,253	2,250	2,250	3,500	562.50
2014-01-24	2,256	2,261	2,250	2,252	4,000	563
2014-01-23	2,273	2,273	2,260	2,260	2,500	565
2014-01-22	2,260	2,260	2,258	2,260	1,800	565
2014-01-21	2,241	2,259	2,241	2,259	3,300	564.75
2014-01-20	2,254	2,254	2,240	2,242	4,600	560.50
2014-01-17	2,241	2,248	2,241	2,244	2,900	561
2014-01-16	2,249	2,249	2,241	2,241	1,200	560.25
2014-01-15	2,250	2,252	2,242	2,252	900	563
2014-01-14	2,250	2,250	2,245	2,250	1,600	562.50
2014-01-10	2,248	2,250	2,248	2,250	700	562.50
2014-01-09	2,240	2,243	2,238	2,238	900	559.50
2014-01-08	2,216	2,242	2,216	2,241	400	560.25
2014-01-07	2,250	2,250	2,205	2,206	3,100	551.50
2014-01-06	2,219	2,243	2,185	2,243	5,100	560.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8119 (株)三栄コーポレーション の時系列データ [2014年度]

8119 (株)三栄コーポレーションの時系列データ [2014年度]