8119 (株)三栄コーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,674	1,706	1,674	1,703	3,100	425.75
2021-12-29	1,651	1,673	1,651	1,673	2,900	418.25
2021-12-28	1,649	1,665	1,648	1,650	5,700	412.50
2021-12-27	1,643	1,650	1,642	1,648	5,000	412
2021-12-24	1,640	1,650	1,636	1,642	6,700	410.50
2021-12-23	1,657	1,665	1,641	1,641	7,500	410.25
2021-12-22	1,687	1,688	1,668	1,668	4,000	417
2021-12-21	1,719	1,722	1,690	1,690	9,100	422.50
2021-12-20	1,754	1,754	1,734	1,734	4,300	433.50
2021-12-17	1,800	1,801	1,773	1,773	8,800	443.25
2021-12-16	1,815	1,815	1,800	1,800	4,100	450
2021-12-15	1,825	1,826	1,815	1,815	1,400	453.75
2021-12-14	1,828	1,830	1,825	1,830	2,800	457.50
2021-12-13	1,819	1,830	1,819	1,825	1,600	456.25
2021-12-10	1,810	1,819	1,808	1,819	2,300	454.75
2021-12-09	1,826	1,828	1,809	1,810	2,400	452.50
2021-12-08	1,810	1,830	1,810	1,826	4,400	456.50
2021-12-07	1,850	1,850	1,810	1,812	4,500	453
2021-12-06	1,872	1,872	1,821	1,853	2,900	463.25
2021-12-03	1,890	1,890	1,856	1,874	3,700	468.50
2021-12-02	1,901	1,917	1,895	1,895	4,200	473.75
2021-12-01	1,917	1,917	1,902	1,902	1,200	475.50
2021-11-30	1,920	1,920	1,911	1,917	2,000	479.25
2021-11-29	1,913	1,922	1,912	1,922	1,100	480.50
2021-11-26	1,928	1,930	1,920	1,930	2,100	482.50
2021-11-25	1,940	1,940	1,922	1,922	1,600	480.50
2021-11-24	1,951	1,951	1,940	1,940	1,100	485
2021-11-22	1,960	1,960	1,950	1,952	1,600	488
2021-11-19	1,964	1,970	1,960	1,960	1,300	490
2021-11-18	1,980	1,980	1,963	1,963	1,900	490.75
2021-11-17	1,973	1,980	1,973	1,980	700	495
2021-11-16	1,988	1,988	1,973	1,973	700	493.25
2021-11-15	1,986	1,986	1,974	1,984	2,400	496
2021-11-12	1,985	1,988	1,985	1,986	800	496.50
2021-11-11	1,990	1,999	1,987	1,987	900	496.75
2021-11-10	2,004	2,004	1,990	2,000	1,400	500
2021-11-09	2,004	2,004	2,004	2,004	100	501
2021-11-08	1,999	2,004	1,995	2,004	1,300	501
2021-11-05	1,998	1,999	1,998	1,999	200	499.75
2021-11-04	2,000	2,000	2,000	2,000	100	500
2021-11-02	2,000	2,005	1,998	2,005	900	501.25
2021-11-01	2,005	2,015	2,000	2,000	1,300	500
2021-10-29	2,010	2,018	1,998	2,018	1,900	504.50
2021-10-28	2,001	2,001	2,000	2,000	900	500
2021-10-27	2,007	2,007	2,000	2,000	800	500
2021-10-26	2,000	2,000	2,000	2,000	1,400	500
2021-10-25	1,999	2,000	1,999	1,999	400	499.75
2021-10-22	1,999	2,000	1,999	2,000	400	500
2021-10-21	1,999	2,004	1,999	2,004	200	501
2021-10-20	2,000	2,000	1,999	1,999	900	499.75
2021-10-19	2,003	2,005	2,003	2,004	500	501
2021-10-18	2,001	2,001	2,000	2,001	2,700	500.25
2021-10-15	2,001	2,001	2,001	2,001	900	500.25
2021-10-14	-	-	-	2,001	-	500.25
2021-10-13	2,001	2,001	2,001	2,001	200	500.25
2021-10-12	2,006	2,014	2,001	2,001	400	500.25
2021-10-11	2,011	2,011	2,011	2,011	900	502.75
2021-10-08	-	-	-	2,011	-	502.75
2021-10-07	2,002	2,014	2,002	2,011	400	502.75
2021-10-06	2,019	2,026	2,019	2,026	300	506.50
2021-10-05	2,000	2,003	2,000	2,003	300	500.75
2021-10-04	2,029	2,029	2,000	2,000	1,400	500
2021-10-01	2,000	2,033	2,000	2,033	1,200	508.25
2021-09-30	2,002	2,022	2,000	2,000	1,600	500
2021-09-29	2,011	2,011	2,005	2,005	900	501.25
2021-09-28	2,041	2,041	2,018	2,018	400	504.50
2021-09-27	2,023	2,024	2,020	2,020	1,400	505
2021-09-24	2,040	2,040	2,022	2,022	800	505.50
2021-09-22	2,038	2,045	2,023	2,045	300	511.25
2021-09-21	2,035	2,045	2,035	2,045	1,700	511.25
2021-09-17	2,035	2,035	2,035	2,035	900	508.75
2021-09-16	2,030	2,035	2,030	2,035	400	508.75
2021-09-15	2,030	2,030	2,025	2,029	1,200	507.25
2021-09-14	2,020	2,030	2,020	2,025	1,600	506.25
2021-09-13	2,015	2,020	2,014	2,020	1,100	505
2021-09-10	2,009	2,009	2,009	2,009	400	502.25
2021-09-09	2,019	2,019	2,008	2,008	400	502
2021-09-08	2,012	2,019	2,004	2,019	1,200	504.75
2021-09-07	2,012	2,012	2,012	2,012	100	503
2021-09-06	2,009	2,012	2,002	2,012	300	503
2021-09-03	2,009	2,009	2,009	2,009	300	502.25
2021-09-02	2,000	2,010	2,000	2,010	200	502.50
2021-09-01	1,996	2,010	1,996	2,000	1,100	500
2021-08-31	1,998	1,998	1,997	1,997	200	499.25
2021-08-30	2,000	2,000	1,998	1,998	900	499.50
2021-08-27	2,000	2,000	2,000	2,000	100	500
2021-08-26	2,002	2,002	2,002	2,002	600	500.50
2021-08-25	1,998	2,002	1,997	2,002	500	500.50
2021-08-24	1,999	2,005	1,999	2,005	700	501.25
2021-08-23	2,005	2,005	2,000	2,000	300	500
2021-08-20	2,009	2,009	2,008	2,008	400	502
2021-08-19	2,006	2,009	2,006	2,009	1,200	502.25
2021-08-18	2,006	2,010	2,006	2,006	900	501.50
2021-08-17	-	-	-	2,006	-	501.50
2021-08-16	2,007	2,010	2,006	2,006	300	501.50
2021-08-13	2,009	2,009	2,009	2,009	400	502.25
2021-08-12	2,008	2,019	2,008	2,009	900	502.25
2021-08-11	2,018	2,018	2,008	2,008	200	502
2021-08-10	2,005	2,005	2,005	2,005	400	501.25
2021-08-06	2,012	2,012	1,999	2,005	2,100	501.25
2021-08-05	2,020	2,020	2,014	2,014	400	503.50
2021-08-04	2,024	2,024	2,022	2,023	600	505.75
2021-08-03	2,029	2,029	2,024	2,024	400	506
2021-08-02	2,030	2,030	2,022	2,022	400	505.50
2021-07-30	2,030	2,043	2,027	2,038	500	509.50
2021-07-29	2,028	2,041	2,028	2,041	500	510.25
2021-07-28	2,045	2,045	2,045	2,045	300	511.25
2021-07-27	2,044	2,044	2,030	2,043	800	510.75
2021-07-26	2,044	2,044	2,044	2,044	500	511
2021-07-21	2,044	2,044	2,044	2,044	300	511
2021-07-20	2,044	2,044	2,044	2,044	1,300	511
2021-07-19	2,044	2,044	2,044	2,044	100	511
2021-07-16	2,031	2,031	2,030	2,030	200	507.50
2021-07-15	2,034	2,037	2,034	2,037	600	509.25
2021-07-14	2,034	2,050	2,034	2,050	400	512.50
2021-07-13	2,058	2,059	2,030	2,034	3,400	508.50
2021-07-12	2,050	2,058	2,050	2,050	500	512.50
2021-07-09	2,053	2,054	2,050	2,050	600	512.50
2021-07-08	2,058	2,059	2,051	2,059	300	514.75
2021-07-07	2,051	2,053	2,035	2,053	500	513.25
2021-07-06	2,041	2,058	2,041	2,058	200	514.50
2021-07-05	2,052	2,059	2,041	2,041	1,400	510.25
2021-07-02	2,063	2,063	2,053	2,053	800	513.25
2021-07-01	2,086	2,086	2,060	2,060	900	515
2021-06-30	2,055	2,055	2,038	2,038	500	509.50
2021-06-29	2,050	2,050	2,040	2,040	1,100	510
2021-06-28	2,045	2,067	2,045	2,050	1,000	512.50
2021-06-25	2,043	2,045	2,043	2,045	200	511.25
2021-06-24	2,026	2,044	2,025	2,033	800	508.25
2021-06-23	2,032	2,032	2,032	2,032	100	508
2021-06-22	2,047	2,054	2,044	2,044	1,000	511
2021-06-21	2,047	2,049	2,030	2,030	2,500	507.50
2021-06-18	2,045	2,047	2,045	2,047	200	511.75
2021-06-17	2,030	2,035	2,030	2,035	300	508.75
2021-06-16	2,028	2,028	2,028	2,028	100	507
2021-06-15	2,022	2,025	2,022	2,025	700	506.25
2021-06-14	2,025	2,025	2,022	2,022	1,200	505.50
2021-06-11	2,024	2,030	2,024	2,024	1,400	506
2021-06-10	2,023	2,036	2,022	2,024	1,400	506
2021-06-09	2,008	2,052	2,008	2,022	3,100	505.50
2021-06-08	2,005	2,021	2,005	2,021	400	505.25
2021-06-07	2,011	2,011	2,004	2,004	500	501
2021-06-04	2,017	2,017	2,007	2,011	800	502.75
2021-06-03	2,005	2,017	2,002	2,017	500	504.25
2021-06-02	2,004	2,008	2,001	2,001	700	500.25
2021-06-01	2,002	2,010	2,000	2,003	1,400	500.75
2021-05-31	2,002	2,011	2,001	2,011	1,100	502.75
2021-05-28	2,019	2,019	2,002	2,002	500	500.50
2021-05-27	2,011	2,011	2,000	2,001	2,600	500.25
2021-05-26	2,022	2,022	2,021	2,021	700	505.25
2021-05-25	2,021	2,021	2,021	2,021	200	505.25
2021-05-24	2,010	2,020	2,010	2,019	500	504.75
2021-05-21	2,020	2,020	2,010	2,010	2,200	502.50
2021-05-20	2,030	2,030	2,008	2,020	1,300	505
2021-05-19	2,020	2,034	2,020	2,025	1,000	506.25
2021-05-18	2,037	2,038	2,037	2,038	200	509.50
2021-05-17	2,054	2,054	2,020	2,020	4,800	505
2021-05-14	2,054	2,054	2,054	2,054	600	513.50
2021-05-13	2,038	2,057	2,038	2,057	600	514.25
2021-05-12	2,069	2,069	2,034	2,063	2,600	515.75
2021-05-11	2,053	2,070	2,053	2,069	800	517.25
2021-05-10	2,043	2,053	2,035	2,053	900	513.25
2021-05-07	2,040	2,042	2,035	2,035	1,200	508.75
2021-05-06	2,020	2,040	2,020	2,030	1,500	507.50
2021-04-30	2,070	2,075	2,005	2,020	5,000	505
2021-04-28	2,080	2,080	2,068	2,075	1,800	518.75
2021-04-27	2,089	2,114	2,088	2,095	1,100	523.75
2021-04-26	2,089	2,089	2,089	2,089	700	522.25
2021-04-23	2,073	2,089	2,073	2,089	300	522.25
2021-04-22	2,116	2,116	2,116	2,116	200	529
2021-04-21	2,107	2,107	2,107	2,107	600	526.75
2021-04-20	2,070	2,107	2,070	2,107	2,100	526.75
2021-04-19	2,070	2,070	2,070	2,070	100	517.50
2021-04-16	2,056	2,085	2,056	2,060	1,600	515
2021-04-15	2,126	2,126	2,090	2,090	600	522.50
2021-04-14	2,101	2,123	2,098	2,099	1,900	524.75
2021-04-13	2,124	2,135	2,100	2,135	1,500	533.75
2021-04-12	2,156	2,156	2,155	2,155	1,500	538.75
2021-04-09	2,116	2,155	2,115	2,155	400	538.75
2021-04-08	2,150	2,157	2,134	2,134	500	533.50
2021-04-07	2,139	2,149	2,139	2,149	300	537.25
2021-04-06	2,120	2,140	2,102	2,139	2,000	534.75
2021-04-05	2,130	2,130	2,109	2,111	1,400	527.75
2021-04-02	2,150	2,179	2,107	2,120	2,300	530
2021-04-01	2,142	2,160	2,142	2,151	400	537.75
2021-03-31	2,139	2,155	2,131	2,142	700	535.50
2021-03-30	2,157	2,157	2,141	2,147	1,700	536.75
2021-03-29	2,229	2,235	2,220	2,220	1,800	555
2021-03-26	2,254	2,254	2,219	2,223	2,100	555.75
2021-03-25	2,220	2,220	2,204	2,217	600	554.25
2021-03-24	2,224	2,225	2,203	2,203	2,200	550.75
2021-03-23	2,241	2,248	2,224	2,224	2,700	556
2021-03-22	2,249	2,251	2,224	2,247	2,500	561.75
2021-03-19	2,245	2,250	2,221	2,249	4,800	562.25
2021-03-18	2,242	2,251	2,242	2,251	1,500	562.75
2021-03-17	2,199	2,219	2,199	2,212	1,600	553
2021-03-16	2,193	2,209	2,189	2,199	3,200	549.75
2021-03-15	2,181	2,247	2,181	2,210	2,000	552.50
2021-03-12	2,249	2,250	2,245	2,249	400	562.25
2021-03-11	2,230	2,245	2,230	2,245	2,200	561.25
2021-03-10	2,215	2,229	2,215	2,229	1,400	557.25
2021-03-09	2,234	2,234	2,201	2,215	1,500	553.75
2021-03-08	2,159	2,235	2,129	2,200	3,300	550
2021-03-05	2,126	2,154	2,124	2,142	1,100	535.50
2021-03-04	2,165	2,165	2,135	2,135	300	533.75
2021-03-03	2,111	2,157	2,111	2,145	1,900	536.25
2021-03-02	2,149	2,157	2,130	2,149	1,100	537.25
2021-03-01	2,125	2,149	2,125	2,149	1,000	537.25
2021-02-26	2,180	2,180	2,135	2,135	2,500	533.75
2021-02-25	2,175	2,180	2,151	2,180	1,900	545
2021-02-24	2,170	2,170	2,170	2,170	400	542.50
2021-02-22	2,184	2,184	2,180	2,180	400	545
2021-02-19	2,171	2,171	2,140	2,163	1,500	540.75
2021-02-18	2,167	2,167	2,150	2,164	2,000	541
2021-02-17	2,180	2,185	2,168	2,168	2,200	542
2021-02-16	2,170	2,185	2,168	2,168	700	542
2021-02-15	2,155	2,189	2,155	2,158	1,900	539.50
2021-02-12	2,210	2,210	2,152	2,155	2,900	538.75
2021-02-10	2,170	2,215	2,170	2,207	5,400	551.75
2021-02-09	2,160	2,173	2,149	2,170	1,800	542.50
2021-02-08	2,144	2,160	2,125	2,160	2,900	540
2021-02-05	2,140	2,143	2,127	2,127	1,000	531.75
2021-02-04	2,120	2,144	2,120	2,144	600	536
2021-02-03	2,088	2,110	2,088	2,110	1,100	527.50
2021-02-02	2,115	2,115	2,115	2,115	100	528.75
2021-02-01	2,076	2,099	2,076	2,099	600	524.75
2021-01-29	2,085	2,094	2,074	2,074	800	518.50
2021-01-28	2,075	2,085	2,074	2,081	700	520.25
2021-01-27	2,095	2,099	2,077	2,080	2,100	520
2021-01-26	2,090	2,098	2,090	2,095	1,000	523.75
2021-01-25	2,083	2,090	2,073	2,090	700	522.50
2021-01-22	2,079	2,084	2,073	2,083	500	520.75
2021-01-21	2,079	2,087	2,075	2,079	2,100	519.75
2021-01-20	2,067	2,079	2,065	2,079	1,000	519.75
2021-01-19	2,066	2,088	2,065	2,082	2,200	520.50
2021-01-18	2,064	2,070	2,064	2,065	1,400	516.25
2021-01-15	2,068	2,068	2,062	2,064	700	516
2021-01-14	2,062	2,095	2,062	2,081	1,500	520.25
2021-01-13	2,060	2,087	2,060	2,060	2,400	515
2021-01-12	2,054	2,069	2,054	2,060	1,500	515
2021-01-08	2,040	2,059	2,040	2,040	900	510
2021-01-07	2,088	2,088	2,023	2,070	2,400	517.50
2021-01-06	2,024	2,078	2,024	2,062	900	515.50
2021-01-05	2,020	2,030	2,020	2,030	300	507.50
2021-01-04	2,013	2,036	2,010	2,020	1,600	505

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 [2021年度]

8119 (株)三栄コーポレーションの時系列データ [2021年度]