8119 (株)三栄コーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,009	2,026	2,009	2,026	3,200	506.50
2020-12-29	2,011	2,026	1,999	2,010	1,200	502.50
2020-12-28	2,000	2,003	1,990	1,999	8,600	499.75
2020-12-25	2,051	2,080	2,000	2,000	3,400	500
2020-12-24	2,060	2,084	2,051	2,051	2,200	512.75
2020-12-23	2,052	2,060	2,049	2,060	2,200	515
2020-12-22	2,056	2,071	2,051	2,052	2,500	513
2020-12-21	2,075	2,080	2,063	2,063	2,900	515.75
2020-12-18	2,075	2,085	2,075	2,075	2,100	518.75
2020-12-17	2,075	2,085	2,071	2,075	900	518.75
2020-12-16	2,100	2,100	2,071	2,071	4,100	517.75
2020-12-15	2,096	2,110	2,095	2,095	1,900	523.75
2020-12-14	2,106	2,112	2,097	2,102	2,800	525.50
2020-12-11	2,118	2,120	2,104	2,114	3,600	528.50
2020-12-10	2,102	2,118	2,102	2,118	1,000	529.50
2020-12-09	2,112	2,112	2,099	2,102	2,100	525.50
2020-12-08	2,111	2,121	2,111	2,112	400	528
2020-12-07	2,128	2,129	2,112	2,122	1,200	530.50
2020-12-04	2,115	2,128	2,115	2,128	1,300	532
2020-12-03	2,110	2,115	2,097	2,115	1,700	528.75
2020-12-02	2,126	2,130	2,110	2,110	1,300	527.50
2020-12-01	2,140	2,153	2,065	2,086	5,500	521.50
2020-11-30	2,150	2,158	2,130	2,146	2,400	536.50
2020-11-27	2,159	2,159	2,135	2,159	1,000	539.75
2020-11-26	2,145	2,155	2,145	2,148	1,800	537
2020-11-25	2,149	2,150	2,130	2,145	600	536.25
2020-11-24	2,138	2,149	2,129	2,149	800	537.25
2020-11-20	2,150	2,150	2,138	2,138	200	534.50
2020-11-19	2,150	2,150	2,102	2,150	1,600	537.50
2020-11-18	2,097	2,150	2,097	2,150	2,800	537.50
2020-11-17	2,085	2,108	2,085	2,097	1,500	524.25
2020-11-16	2,085	2,095	2,085	2,085	700	521.25
2020-11-13	2,080	2,085	2,075	2,085	2,900	521.25
2020-11-12	2,070	2,075	2,065	2,075	700	518.75
2020-11-11	2,050	2,065	2,045	2,064	1,800	516
2020-11-10	2,050	2,052	2,041	2,042	1,500	510.50
2020-11-09	2,055	2,055	2,035	2,040	1,100	510
2020-11-06	2,056	2,060	2,056	2,060	200	515
2020-11-05	2,090	2,091	2,056	2,074	1,000	518.50
2020-11-04	2,060	2,089	2,060	2,084	400	521
2020-11-02	2,054	2,089	2,054	2,055	1,300	513.75
2020-10-30	2,092	2,092	2,065	2,065	1,400	516.25
2020-10-29	2,098	2,108	2,093	2,093	1,000	523.25
2020-10-28	2,100	2,100	2,099	2,099	600	524.75
2020-10-27	2,109	2,110	2,109	2,110	400	527.50
2020-10-26	2,112	2,112	2,097	2,097	800	524.25
2020-10-23	2,099	2,112	2,098	2,112	1,000	528
2020-10-22	2,109	2,110	2,099	2,105	1,200	526.25
2020-10-21	2,101	2,110	2,100	2,109	1,200	527.25
2020-10-20	2,101	2,119	2,101	2,119	600	529.75
2020-10-19	2,104	2,110	2,104	2,104	1,800	526
2020-10-16	2,116	2,129	2,100	2,104	1,700	526
2020-10-15	2,114	2,128	2,105	2,105	2,000	526.25
2020-10-14	2,115	2,129	2,115	2,129	600	532.25
2020-10-13	2,141	2,149	2,122	2,122	2,400	530.50
2020-10-12	2,133	2,150	2,133	2,149	3,800	537.25
2020-10-09	2,165	2,175	2,133	2,133	1,700	533.25
2020-10-08	2,132	2,166	2,132	2,155	1,500	538.75
2020-10-07	2,127	2,147	2,114	2,132	1,400	533
2020-10-06	2,129	2,152	2,128	2,128	1,200	532
2020-10-05	2,169	2,180	2,129	2,129	3,000	532.25
2020-10-02	2,179	2,241	2,179	2,181	3,100	545.25
2020-09-30	2,223	2,240	2,222	2,229	1,400	557.25
2020-09-29	2,223	2,230	2,223	2,223	800	555.75
2020-09-28	2,213	2,227	2,213	2,224	1,100	556
2020-09-25	2,209	2,214	2,204	2,213	1,600	553.25
2020-09-24	2,214	2,229	2,209	2,209	1,000	552.25
2020-09-23	2,240	2,240	2,214	2,214	2,300	553.50
2020-09-18	2,242	2,242	2,229	2,241	700	560.25
2020-09-17	2,218	2,238	2,218	2,226	1,300	556.50
2020-09-16	2,219	2,220	2,218	2,218	500	554.50
2020-09-15	2,212	2,222	2,211	2,220	700	555
2020-09-14	2,210	2,219	2,207	2,209	1,600	552.25
2020-09-11	2,205	2,217	2,205	2,207	900	551.75
2020-09-10	2,201	2,218	2,201	2,205	1,400	551.25
2020-09-09	2,200	2,213	2,200	2,201	900	550.25
2020-09-08	2,222	2,222	2,200	2,200	500	550
2020-09-07	2,205	2,241	2,205	2,222	1,500	555.50
2020-09-04	2,183	2,214	2,183	2,205	1,300	551.25
2020-09-03	2,181	2,242	2,181	2,217	2,100	554.25
2020-09-02	2,175	2,205	2,171	2,204	3,100	551
2020-09-01	2,171	2,193	2,159	2,175	2,200	543.75
2020-08-31	2,163	2,194	2,163	2,171	2,100	542.75
2020-08-28	2,170	2,189	2,163	2,163	1,700	540.75
2020-08-27	2,155	2,171	2,155	2,170	1,500	542.50
2020-08-26	2,142	2,166	2,142	2,155	900	538.75
2020-08-25	2,139	2,175	2,139	2,140	3,800	535
2020-08-24	2,145	2,162	2,122	2,140	1,100	535
2020-08-21	2,165	2,165	2,145	2,145	800	536.25
2020-08-20	2,124	2,181	2,124	2,165	1,600	541.25
2020-08-19	2,123	2,145	2,123	2,145	800	536.25
2020-08-18	2,152	2,175	2,152	2,152	1,900	538
2020-08-17	2,119	2,177	2,119	2,152	2,900	538
2020-08-14	2,101	2,124	2,088	2,119	3,400	529.75
2020-08-13	2,109	2,129	2,102	2,102	3,300	525.50
2020-08-12	2,098	2,115	2,098	2,109	3,000	527.25
2020-08-11	2,057	2,098	2,057	2,098	1,000	524.50
2020-08-07	2,109	2,109	2,050	2,057	1,400	514.25
2020-08-06	2,111	2,113	2,073	2,073	2,400	518.25
2020-08-05	2,030	2,105	2,013	2,061	3,400	515.25
2020-08-04	2,056	2,056	2,020	2,030	5,200	507.50
2020-08-03	2,191	2,191	2,051	2,056	4,400	514
2020-07-31	2,203	2,227	2,191	2,191	3,300	547.75
2020-07-30	2,250	2,260	2,201	2,204	3,500	551
2020-07-29	2,260	2,260	2,252	2,260	3,000	565
2020-07-28	2,310	2,310	2,262	2,268	9,700	567
2020-07-27	2,379	2,379	2,322	2,322	6,100	580.50
2020-07-22	2,410	2,412	2,359	2,379	16,700	594.75
2020-07-21	2,567	2,567	2,533	2,560	6,300	640
2020-07-20	2,574	2,577	2,565	2,567	1,500	641.75
2020-07-17	2,595	2,603	2,573	2,590	4,400	647.50
2020-07-16	2,595	2,595	2,574	2,595	700	648.75
2020-07-15	2,590	2,600	2,573	2,599	3,700	649.75
2020-07-14	2,600	2,600	2,583	2,599	2,000	649.75
2020-07-13	2,615	2,616	2,600	2,600	3,300	650
2020-07-10	2,640	2,640	2,616	2,616	2,700	654
2020-07-09	2,640	2,650	2,640	2,649	300	662.25
2020-07-08	2,633	2,636	2,630	2,630	800	657.50
2020-07-07	2,629	2,631	2,627	2,627	2,100	656.75
2020-07-06	2,636	2,636	2,621	2,629	1,700	657.25
2020-07-03	2,637	2,649	2,636	2,636	1,400	659
2020-07-02	2,700	2,700	2,637	2,637	3,100	659.25
2020-07-01	2,757	2,761	2,700	2,705	2,000	676.25
2020-06-30	2,772	2,800	2,756	2,757	2,600	689.25
2020-06-29	2,877	2,877	2,700	2,775	4,100	693.75
2020-06-26	2,942	2,942	2,886	2,886	4,100	721.50
2020-06-25	2,909	2,942	2,909	2,942	1,900	735.50
2020-06-24	2,951	2,979	2,941	2,942	2,800	735.50
2020-06-23	2,985	2,988	2,951	2,987	3,300	746.75
2020-06-22	3,100	3,100	2,938	3,000	6,900	750
2020-06-19	3,220	3,225	3,155	3,170	8,100	792.50
2020-06-18	3,095	3,150	3,075	3,150	2,900	787.50
2020-06-17	2,996	3,070	2,996	3,050	2,100	762.50
2020-06-16	3,000	3,025	2,939	2,996	4,600	749
2020-06-15	3,005	3,025	2,960	2,960	1,800	740
2020-06-12	2,955	3,010	2,954	3,010	3,300	752.50
2020-06-11	3,005	3,060	3,005	3,045	1,300	761.25
2020-06-10	2,958	3,005	2,958	3,005	3,100	751.25
2020-06-09	2,955	2,958	2,952	2,958	800	739.50
2020-06-08	2,946	2,953	2,936	2,953	2,400	738.25
2020-06-05	2,918	2,949	2,918	2,949	400	737.25
2020-06-04	2,950	2,950	2,940	2,950	500	737.50
2020-06-03	2,881	2,905	2,881	2,905	1,300	726.25
2020-06-02	2,901	2,905	2,872	2,893	1,100	723.25
2020-06-01	2,905	2,907	2,901	2,901	800	725.25
2020-05-29	2,912	2,940	2,912	2,940	800	735
2020-05-28	2,873	2,970	2,873	2,962	1,300	740.50
2020-05-27	2,927	2,927	2,872	2,873	2,000	718.25
2020-05-26	2,935	2,941	2,927	2,927	1,600	731.75
2020-05-25	2,955	2,990	2,926	2,935	1,600	733.75
2020-05-22	2,936	2,954	2,917	2,953	700	738.25
2020-05-21	2,904	2,936	2,904	2,936	1,000	734
2020-05-20	2,850	2,880	2,850	2,880	2,100	720
2020-05-19	2,879	2,879	2,830	2,850	1,700	712.50
2020-05-18	2,803	2,827	2,803	2,827	500	706.75
2020-05-15	2,810	2,810	2,785	2,795	1,100	698.75
2020-05-14	2,819	2,840	2,818	2,820	1,500	705
2020-05-13	2,784	2,808	2,784	2,788	800	697
2020-05-12	2,770	2,834	2,770	2,784	400	696
2020-05-11	2,711	2,760	2,711	2,760	1,300	690
2020-05-08	2,707	2,720	2,703	2,709	1,100	677.25
2020-05-07	2,672	2,708	2,672	2,708	500	677
2020-05-01	2,714	2,714	2,648	2,672	1,100	668
2020-04-30	2,681	2,714	2,663	2,714	1,200	678.50
2020-04-28	2,650	2,650	2,640	2,640	400	660
2020-04-27	2,674	2,676	2,638	2,638	1,000	659.50
2020-04-24	2,619	2,630	2,619	2,630	700	657.50
2020-04-23	2,600	2,619	2,598	2,619	900	654.75
2020-04-22	2,607	2,619	2,600	2,601	1,000	650.25
2020-04-21	2,629	2,630	2,604	2,607	1,000	651.75
2020-04-20	2,638	2,645	2,600	2,629	1,700	657.25
2020-04-17	2,620	2,623	2,601	2,601	2,300	650.25
2020-04-16	2,648	2,648	2,601	2,601	300	650.25
2020-04-15	2,650	2,650	2,650	2,650	200	662.50
2020-04-14	-	-	-	2,596	-	649
2020-04-13	2,666	2,671	2,596	2,596	5,100	649
2020-04-10	2,665	2,696	2,665	2,666	900	666.50
2020-04-09	2,608	2,665	2,608	2,665	1,100	666.25
2020-04-08	2,537	2,602	2,537	2,601	1,200	650.25
2020-04-07	2,474	2,602	2,474	2,537	1,300	634.25
2020-04-06	2,550	2,550	2,404	2,465	3,500	616.25
2020-04-03	2,701	2,737	2,624	2,633	2,300	658.25
2020-04-02	2,730	2,748	2,703	2,703	2,300	675.75
2020-04-01	2,808	2,808	2,761	2,766	3,200	691.50
2020-03-31	2,815	2,897	2,815	2,833	1,600	708.25
2020-03-30	2,851	2,854	2,801	2,811	3,100	702.75
2020-03-27	2,994	3,050	2,994	3,050	2,700	762.50
2020-03-26	3,090	3,090	2,991	2,991	2,700	747.75
2020-03-25	3,040	3,105	2,931	2,990	2,700	747.50
2020-03-24	2,995	2,995	2,890	2,890	3,400	722.50
2020-03-23	2,803	2,889	2,800	2,850	3,400	712.50
2020-03-19	2,899	2,900	2,871	2,874	2,100	718.50
2020-03-18	2,950	2,997	2,871	2,873	3,900	718.25
2020-03-17	2,860	2,887	2,802	2,867	4,800	716.75
2020-03-16	2,927	2,965	2,850	2,860	4,600	715
2020-03-13	2,850	2,926	2,788	2,926	6,300	731.50
2020-03-12	3,035	3,130	3,000	3,000	3,900	750
2020-03-11	3,050	3,135	3,015	3,135	2,900	783.75
2020-03-10	2,900	3,085	2,859	3,085	6,900	771.25
2020-03-09	3,200	3,200	2,962	2,985	12,500	746.25
2020-03-06	3,355	3,355	3,285	3,310	1,900	827.50
2020-03-05	3,315	3,455	3,315	3,365	1,400	841.25
2020-03-04	3,205	3,335	3,200	3,310	1,300	827.50
2020-03-03	3,405	3,405	3,255	3,255	3,100	813.75
2020-03-02	3,180	3,460	3,180	3,295	4,000	823.75
2020-02-28	3,200	3,215	3,160	3,195	8,000	798.75
2020-02-27	3,510	3,510	3,370	3,370	7,300	842.50
2020-02-26	3,520	3,530	3,500	3,530	2,700	882.50
2020-02-25	3,500	3,555	3,500	3,520	3,900	880
2020-02-21	3,580	3,610	3,580	3,590	1,500	897.50
2020-02-20	3,585	3,640	3,580	3,580	1,800	895
2020-02-19	3,610	3,635	3,580	3,580	3,100	895
2020-02-18	3,635	3,650	3,615	3,615	2,100	903.75
2020-02-17	3,675	3,675	3,625	3,650	3,700	912.50
2020-02-14	3,685	3,715	3,670	3,670	3,100	917.50
2020-02-13	3,665	3,720	3,665	3,685	3,700	921.25
2020-02-12	3,700	3,700	3,655	3,665	2,500	916.25
2020-02-10	3,625	3,675	3,625	3,655	5,100	913.75
2020-02-07	3,620	3,625	3,605	3,625	3,100	906.25
2020-02-06	3,620	3,680	3,620	3,625	1,800	906.25
2020-02-05	3,640	3,640	3,620	3,620	600	905
2020-02-04	3,585	3,670	3,585	3,640	2,700	910
2020-02-03	3,590	3,610	3,570	3,585	4,000	896.25
2020-01-31	3,575	3,615	3,575	3,615	2,100	903.75
2020-01-30	3,660	3,660	3,570	3,575	4,300	893.75
2020-01-29	3,605	3,675	3,605	3,635	3,000	908.75
2020-01-28	3,600	3,620	3,595	3,605	1,700	901.25
2020-01-27	3,610	3,615	3,585	3,605	4,100	901.25
2020-01-24	3,580	3,620	3,570	3,610	5,000	902.50
2020-01-23	3,570	3,595	3,570	3,580	1,200	895
2020-01-22	3,565	3,590	3,565	3,570	1,700	892.50
2020-01-21	3,565	3,575	3,565	3,565	1,400	891.25
2020-01-20	3,560	3,570	3,560	3,565	1,000	891.25
2020-01-17	3,565	3,575	3,560	3,560	1,500	890
2020-01-16	3,565	3,575	3,555	3,560	1,800	890
2020-01-15	3,555	3,570	3,555	3,565	1,300	891.25
2020-01-14	3,565	3,570	3,550	3,555	1,900	888.75
2020-01-10	3,550	3,550	3,545	3,545	900	886.25
2020-01-09	3,565	3,565	3,540	3,540	900	885
2020-01-08	3,550	3,550	3,535	3,545	1,000	886.25
2020-01-07	3,550	3,580	3,525	3,550	1,800	887.50
2020-01-06	3,500	3,595	3,500	3,510	3,100	877.50

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

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 [2020年度]

8119 (株)三栄コーポレーションの時系列データ [2020年度]