8119 (株)三栄コーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,262	2,290	2,262	2,290	600	572.50
2023-12-28	2,253	2,295	2,253	2,256	700	564
2023-12-27	2,323	2,323	2,240	2,245	2,900	561.25
2023-12-26	2,298	2,298	2,298	2,298	400	574.50
2023-12-25	2,340	2,340	2,290	2,298	900	574.50
2023-12-22	2,315	2,340	2,315	2,340	1,100	585
2023-12-21	2,295	2,315	2,295	2,315	1,700	578.75
2023-12-20	2,280	2,300	2,280	2,295	2,300	573.75
2023-12-19	2,252	2,293	2,252	2,280	2,300	570
2023-12-18	2,230	2,248	2,230	2,248	900	562
2023-12-15	2,228	2,229	2,226	2,229	1,300	557.25
2023-12-14	2,250	2,255	2,228	2,228	2,000	557
2023-12-13	2,255	2,255	2,250	2,250	2,000	562.50
2023-12-12	2,247	2,255	2,247	2,255	57,000	563.75
2023-12-11	2,250	2,250	2,246	2,247	4,300	561.75
2023-12-08	2,248	2,249	2,248	2,248	2,400	562
2023-12-07	2,305	2,305	2,282	2,282	2,000	570.50
2023-12-06	2,290	2,305	2,290	2,305	1,400	576.25
2023-12-05	2,257	2,263	2,257	2,262	2,100	565.50
2023-12-04	2,250	2,274	2,250	2,274	1,900	568.50
2023-12-01	2,300	2,311	2,300	2,300	1,800	575
2023-11-30	2,285	2,285	2,285	2,285	100	571.25
2023-11-29	2,280	2,290	2,277	2,280	2,600	570
2023-11-28	2,280	2,280	2,280	2,280	500	570
2023-11-27	2,290	2,290	2,278	2,280	2,100	570
2023-11-24	2,278	2,279	2,275	2,278	2,400	569.50
2023-11-22	2,260	2,278	2,200	2,278	1,400	569.50
2023-11-21	2,247	2,259	2,247	2,259	1,100	564.75
2023-11-20	2,233	2,250	2,233	2,247	1,800	561.75
2023-11-17	2,268	2,269	2,266	2,266	3,500	566.50
2023-11-16	2,297	2,297	2,266	2,266	500	566.50
2023-11-15	2,276	2,300	2,266	2,300	1,300	575
2023-11-14	2,302	2,302	2,266	2,266	1,300	566.50
2023-11-13	2,300	2,320	2,299	2,302	3,200	575.50
2023-11-10	2,308	2,308	2,303	2,308	2,400	577
2023-11-09	2,275	2,310	2,275	2,308	800	577
2023-11-08	-	-	-	2,275	-	568.75
2023-11-07	2,275	2,275	2,275	2,275	1,900	568.75
2023-11-06	2,311	2,311	2,274	2,275	2,900	568.75
2023-11-02	2,315	2,315	2,310	2,311	1,600	577.75
2023-11-01	2,365	2,365	2,302	2,315	3,800	578.75
2023-10-31	2,348	2,348	2,345	2,345	2,900	586.25
2023-10-30	2,349	2,349	2,345	2,346	2,000	586.50
2023-10-27	2,350	2,355	2,339	2,349	1,900	587.25
2023-10-26	2,350	2,360	2,346	2,350	2,400	587.50
2023-10-25	2,335	2,358	2,335	2,350	1,300	587.50
2023-10-24	2,369	2,369	2,260	2,310	2,200	577.50
2023-10-23	2,325	2,360	2,315	2,360	2,400	590
2023-10-20	2,226	2,328	2,226	2,328	3,300	582
2023-10-19	2,194	2,263	2,194	2,226	1,200	556.50
2023-10-18	2,237	2,237	2,194	2,194	3,400	548.50
2023-10-17	2,216	2,239	2,216	2,237	1,200	559.25
2023-10-16	2,205	2,225	2,205	2,215	900	553.75
2023-10-13	2,210	2,210	2,205	2,205	2,800	551.25
2023-10-12	2,190	2,210	2,190	2,210	800	552.50
2023-10-11	2,155	2,196	2,155	2,190	1,700	547.50
2023-10-10	2,124	2,155	2,124	2,155	1,000	538.75
2023-10-06	2,102	2,102	2,102	2,102	200	525.50
2023-10-05	2,100	2,102	2,100	2,102	1,100	525.50
2023-10-04	2,212	2,212	2,100	2,100	3,400	525
2023-10-03	2,210	2,234	2,210	2,221	3,200	555.25
2023-10-02	2,100	2,210	2,100	2,210	1,100	552.50
2023-09-29	2,100	2,100	2,099	2,099	300	524.75
2023-09-28	-	-	-	2,112	-	528
2023-09-27	2,096	2,113	2,063	2,112	700	528
2023-09-26	2,217	2,217	2,100	2,100	2,800	525
2023-09-25	2,257	2,257	2,167	2,167	3,000	541.75
2023-09-22	2,369	2,369	2,307	2,307	2,500	576.75
2023-09-21	2,400	2,425	2,374	2,374	5,900	593.50
2023-09-20	2,331	2,400	2,331	2,400	5,400	600
2023-09-19	2,280	2,319	2,280	2,319	1,500	579.75
2023-09-15	2,256	2,280	2,205	2,280	2,800	570
2023-09-14	2,180	2,255	2,180	2,255	2,600	563.75
2023-09-13	2,164	2,197	2,164	2,197	1,200	549.25
2023-09-12	2,128	2,185	2,128	2,170	9,300	542.50
2023-09-11	2,032	2,128	2,032	2,128	6,300	532
2023-09-08	2,073	2,073	2,032	2,032	1,300	508
2023-09-07	2,073	2,075	2,073	2,075	500	518.75
2023-09-06	2,070	2,074	2,006	2,074	1,200	518.50
2023-09-05	2,092	2,106	2,063	2,065	4,600	516.25
2023-09-04	2,057	2,092	2,043	2,092	3,800	523
2023-09-01	1,947	2,044	1,947	2,044	7,800	511
2023-08-31	1,925	1,955	1,925	1,931	2,200	482.75
2023-08-30	1,953	1,953	1,900	1,900	300	475
2023-08-29	1,969	1,969	1,913	1,913	38,000	478.25
2023-08-28	1,863	1,931	1,863	1,931	4,800	482.75
2023-08-25	1,840	1,903	1,813	1,903	1,500	475.75
2023-08-24	1,832	1,850	1,832	1,850	300	462.50
2023-08-23	1,848	1,873	1,814	1,860	3,600	465
2023-08-22	1,819	1,821	1,802	1,808	1,200	452
2023-08-21	1,831	1,836	1,811	1,819	1,000	454.75
2023-08-18	1,852	1,852	1,816	1,831	2,500	457.75
2023-08-17	1,901	1,901	1,873	1,875	2,200	468.75
2023-08-16	1,853	1,900	1,853	1,900	2,000	475
2023-08-15	1,860	1,891	1,844	1,891	1,400	472.75
2023-08-14	1,842	1,885	1,842	1,860	700	465
2023-08-10	1,868	1,868	1,845	1,845	1,700	461.25
2023-08-09	1,852	1,868	1,852	1,868	300	467
2023-08-08	1,870	1,870	1,842	1,870	1,100	467.50
2023-08-07	1,869	1,871	1,851	1,870	3,100	467.50
2023-08-04	1,866	1,888	1,858	1,870	3,300	467.50
2023-08-03	1,887	1,908	1,883	1,906	2,300	476.50
2023-08-02	1,854	1,931	1,854	1,917	5,100	479.25
2023-08-01	1,860	1,860	1,837	1,848	2,300	462
2023-07-31	1,845	1,850	1,800	1,845	13,000	461.25
2023-07-28	1,818	1,839	1,815	1,837	2,400	459.25
2023-07-27	1,776	1,834	1,776	1,830	5,500	457.50
2023-07-26	1,757	1,783	1,757	1,783	1,700	445.75
2023-07-25	1,750	1,787	1,746	1,757	5,200	439.25
2023-07-24	1,720	1,760	1,720	1,757	4,000	439.25
2023-07-21	1,702	1,705	1,701	1,704	1,300	426
2023-07-20	1,707	1,713	1,689	1,713	5,300	428.25
2023-07-19	1,600	1,700	1,600	1,700	11,500	425
2023-07-18	1,652	1,670	1,573	1,599	8,000	399.75
2023-07-14	1,667	1,667	1,594	1,652	7,900	413
2023-07-13	1,677	1,679	1,674	1,674	3,500	418.50
2023-07-12	1,652	1,710	1,652	1,674	4,400	418.50
2023-07-11	1,620	1,650	1,614	1,650	5,700	412.50
2023-07-10	1,584	1,612	1,584	1,612	3,000	403
2023-07-07	1,544	1,582	1,544	1,582	2,700	395.50
2023-07-06	1,521	1,543	1,521	1,525	3,900	381.25
2023-07-05	1,518	1,531	1,518	1,526	1,900	381.50
2023-07-04	1,524	1,543	1,518	1,543	1,900	385.75
2023-07-03	1,495	1,520	1,495	1,519	3,000	379.75
2023-06-30	1,524	1,524	1,492	1,495	2,600	373.75
2023-06-29	1,529	1,529	1,507	1,507	2,700	376.75
2023-06-28	1,495	1,499	1,495	1,499	1,700	374.75
2023-06-27	1,491	1,494	1,491	1,494	1,500	373.50
2023-06-26	1,486	1,495	1,486	1,491	1,400	372.75
2023-06-23	1,483	1,499	1,483	1,486	700	371.50
2023-06-22	1,486	1,487	1,486	1,487	1,100	371.75
2023-06-21	1,497	1,503	1,496	1,499	1,300	374.75
2023-06-20	1,498	1,499	1,477	1,497	3,000	374.25
2023-06-19	1,500	1,500	1,496	1,498	1,400	374.50
2023-06-16	1,480	1,485	1,475	1,485	400	371.25
2023-06-15	1,481	1,483	1,480	1,480	3,100	370
2023-06-14	1,480	1,481	1,473	1,481	700	370.25
2023-06-13	1,472	1,476	1,472	1,473	2,800	368.25
2023-06-12	1,452	1,472	1,452	1,472	1,600	368
2023-06-09	1,450	1,466	1,450	1,452	400	363
2023-06-08	1,442	1,450	1,442	1,450	2,000	362.50
2023-06-07	1,460	1,465	1,435	1,451	2,400	362.75
2023-06-06	1,457	1,473	1,457	1,459	2,300	364.75
2023-06-05	1,482	1,487	1,430	1,430	7,400	357.50
2023-06-02	1,481	1,481	1,481	1,481	500	370.25
2023-06-01	1,507	1,507	1,481	1,481	800	370.25
2023-05-31	1,484	1,500	1,484	1,492	1,200	373
2023-05-30	1,530	1,530	1,481	1,484	3,800	371
2023-05-29	1,552	1,565	1,502	1,547	6,000	386.75
2023-05-26	1,595	1,595	1,543	1,552	8,300	388
2023-05-25	1,624	1,632	1,544	1,567	23,600	391.75
2023-05-24	1,770	1,770	1,663	1,732	41,000	433
2023-05-23	1,500	1,500	1,470	1,470	3,300	367.50
2023-05-22	1,490	1,500	1,485	1,500	1,300	375
2023-05-19	1,481	1,490	1,481	1,490	800	372.50
2023-05-18	1,488	1,490	1,481	1,481	4,300	370.25
2023-05-17	1,511	1,520	1,486	1,488	4,500	372
2023-05-16	1,569	1,569	1,480	1,484	7,000	371
2023-05-15	1,590	1,592	1,569	1,569	600	392.25
2023-05-12	1,602	1,602	1,590	1,590	600	397.50
2023-05-11	1,603	1,604	1,600	1,602	1,900	400.50
2023-05-10	1,633	1,633	1,623	1,623	1,600	405.75
2023-05-09	1,636	1,636	1,630	1,633	600	408.25
2023-05-08	1,645	1,645	1,631	1,636	800	409
2023-05-02	1,650	1,650	1,635	1,635	700	408.75
2023-05-01	1,660	1,660	1,650	1,650	800	412.50
2023-04-28	1,622	1,659	1,622	1,659	300	414.75
2023-04-27	1,648	1,659	1,648	1,659	1,200	414.75
2023-04-26	1,625	1,648	1,625	1,648	2,500	412
2023-04-25	1,625	1,625	1,620	1,625	500	406.25
2023-04-24	1,625	1,629	1,596	1,625	900	406.25
2023-04-21	1,621	1,624	1,555	1,624	2,400	406
2023-04-20	1,619	1,621	1,615	1,621	300	405.25
2023-04-19	1,630	1,630	1,620	1,620	1,500	405
2023-04-18	1,600	1,620	1,600	1,620	1,200	405
2023-04-17	1,598	1,600	1,598	1,600	700	400
2023-04-14	1,598	1,598	1,598	1,598	100	399.50
2023-04-13	-	-	-	1,617	-	404.25
2023-04-12	1,617	1,617	1,617	1,617	900	404.25
2023-04-11	1,575	1,617	1,575	1,617	400	404.25
2023-04-10	1,548	1,575	1,548	1,575	500	393.75
2023-04-07	1,575	1,575	1,546	1,546	600	386.50
2023-04-06	1,590	1,590	1,580	1,580	600	395
2023-04-05	1,590	1,592	1,590	1,590	400	397.50
2023-04-04	1,583	1,590	1,583	1,590	600	397.50
2023-04-03	1,653	1,653	1,593	1,593	800	398.25
2023-03-31	1,630	1,630	1,615	1,615	400	403.75
2023-03-30	1,669	1,669	1,629	1,630	600	407.50
2023-03-29	1,660	1,687	1,660	1,664	600	416
2023-03-28	1,670	1,685	1,660	1,660	600	415
2023-03-27	1,686	1,689	1,670	1,670	1,500	417.50
2023-03-24	1,687	1,687	1,651	1,686	500	421.50
2023-03-23	1,626	1,698	1,626	1,687	900	421.75
2023-03-22	1,685	1,685	1,665	1,665	1,100	416.25
2023-03-20	1,700	1,710	1,685	1,685	2,100	421.25
2023-03-17	1,700	1,700	1,700	1,700	1,500	425
2023-03-16	1,668	1,702	1,641	1,700	2,300	425
2023-03-15	1,680	1,710	1,674	1,677	1,400	419.25
2023-03-14	1,680	1,680	1,668	1,680	1,100	420
2023-03-13	1,675	1,680	1,675	1,680	3,500	420
2023-03-10	1,674	1,689	1,674	1,675	700	418.75
2023-03-09	1,686	1,686	1,674	1,674	700	418.50
2023-03-08	1,654	1,686	1,654	1,686	1,500	421.50
2023-03-07	1,637	1,651	1,636	1,644	1,200	411
2023-03-06	1,630	1,636	1,630	1,636	1,000	409
2023-03-03	1,626	1,628	1,626	1,628	500	407
2023-03-02	1,608	1,620	1,608	1,608	300	402
2023-03-01	1,605	1,607	1,605	1,607	300	401.75
2023-02-28	1,630	1,630	1,605	1,605	1,700	401.25
2023-02-27	1,560	1,565	1,560	1,561	600	390.25
2023-02-24	1,540	1,551	1,536	1,545	1,300	386.25
2023-02-22	1,544	1,544	1,533	1,536	1,400	384
2023-02-21	1,529	1,531	1,525	1,531	400	382.75
2023-02-20	1,510	1,529	1,510	1,520	900	380
2023-02-17	1,500	1,506	1,500	1,506	500	376.50
2023-02-16	1,495	1,499	1,495	1,495	800	373.75
2023-02-15	1,501	1,506	1,490	1,490	2,100	372.50
2023-02-14	1,491	1,520	1,488	1,501	7,200	375.25
2023-02-13	1,475	1,491	1,472	1,491	3,700	372.75
2023-02-10	1,462	1,462	1,462	1,462	100	365.50
2023-02-09	1,458	1,468	1,450	1,450	600	362.50
2023-02-08	1,461	1,461	1,460	1,460	1,000	365
2023-02-07	1,471	1,473	1,466	1,466	400	366.50
2023-02-06	1,475	1,475	1,470	1,474	700	368.50
2023-02-03	1,475	1,475	1,465	1,475	1,200	368.75
2023-02-02	1,470	1,470	1,470	1,470	300	367.50
2023-02-01	1,470	1,470	1,470	1,470	300	367.50
2023-01-31	1,469	1,469	1,455	1,466	500	366.50
2023-01-30	1,390	1,410	1,390	1,409	900	352.25
2023-01-27	1,379	1,396	1,379	1,390	1,500	347.50
2023-01-26	1,371	1,375	1,371	1,375	500	343.75
2023-01-25	1,368	1,371	1,367	1,371	1,400	342.75
2023-01-24	1,357	1,366	1,357	1,365	600	341.25
2023-01-23	1,360	1,360	1,356	1,357	1,300	339.25
2023-01-20	-	-	-	1,356	-	339
2023-01-19	1,356	1,356	1,356	1,356	700	339
2023-01-18	1,356	1,360	1,356	1,356	300	339
2023-01-17	1,359	1,360	1,355	1,356	1,100	339
2023-01-16	1,356	1,356	1,355	1,355	700	338.75
2023-01-13	1,355	1,356	1,355	1,355	1,700	338.75
2023-01-12	1,355	1,355	1,355	1,355	100	338.75
2023-01-11	1,380	1,380	1,355	1,355	700	338.75
2023-01-10	1,361	1,365	1,351	1,351	1,000	337.75
2023-01-06	-	-	-	1,349	-	337.25
2023-01-05	1,347	1,351	1,347	1,349	800	337.25
2023-01-04	1,360	1,366	1,349	1,349	700	337.25

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 [2023年度]

8119 (株)三栄コーポレーションの時系列データ [2023年度]