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	2,290
2023-12-28	2,253	2,295	2,253	2,256	700	2,256
2023-12-27	2,323	2,323	2,240	2,245	2,900	2,245
2023-12-26	2,298	2,298	2,298	2,298	400	2,298
2023-12-25	2,340	2,340	2,290	2,298	900	2,298
2023-12-22	2,315	2,340	2,315	2,340	1,100	2,340
2023-12-21	2,295	2,315	2,295	2,315	1,700	2,315
2023-12-20	2,280	2,300	2,280	2,295	2,300	2,295
2023-12-19	2,252	2,293	2,252	2,280	2,300	2,280
2023-12-18	2,230	2,248	2,230	2,248	900	2,248
2023-12-15	2,228	2,229	2,226	2,229	1,300	2,229
2023-12-14	2,250	2,255	2,228	2,228	2,000	2,228
2023-12-13	2,255	2,255	2,250	2,250	2,000	2,250
2023-12-12	2,247	2,255	2,247	2,255	57,000	2,255
2023-12-11	2,250	2,250	2,246	2,247	4,300	2,247
2023-12-08	2,248	2,249	2,248	2,248	2,400	2,248
2023-12-07	2,305	2,305	2,282	2,282	2,000	2,282
2023-12-06	2,290	2,305	2,290	2,305	1,400	2,305
2023-12-05	2,257	2,263	2,257	2,262	2,100	2,262
2023-12-04	2,250	2,274	2,250	2,274	1,900	2,274
2023-12-01	2,300	2,311	2,300	2,300	1,800	2,300
2023-11-30	2,285	2,285	2,285	2,285	100	2,285
2023-11-29	2,280	2,290	2,277	2,280	2,600	2,280
2023-11-28	2,280	2,280	2,280	2,280	500	2,280
2023-11-27	2,290	2,290	2,278	2,280	2,100	2,280
2023-11-24	2,278	2,279	2,275	2,278	2,400	2,278
2023-11-22	2,260	2,278	2,200	2,278	1,400	2,278
2023-11-21	2,247	2,259	2,247	2,259	1,100	2,259
2023-11-20	2,233	2,250	2,233	2,247	1,800	2,247
2023-11-17	2,268	2,269	2,266	2,266	3,500	2,266
2023-11-16	2,297	2,297	2,266	2,266	500	2,266
2023-11-15	2,276	2,300	2,266	2,300	1,300	2,300
2023-11-14	2,302	2,302	2,266	2,266	1,300	2,266
2023-11-13	2,300	2,320	2,299	2,302	3,200	2,302
2023-11-10	2,308	2,308	2,303	2,308	2,400	2,308
2023-11-09	2,275	2,310	2,275	2,308	800	2,308
2023-11-08	-	-	-	2,275	-	2,275
2023-11-07	2,275	2,275	2,275	2,275	1,900	2,275
2023-11-06	2,311	2,311	2,274	2,275	2,900	2,275
2023-11-02	2,315	2,315	2,310	2,311	1,600	2,311
2023-11-01	2,365	2,365	2,302	2,315	3,800	2,315
2023-10-31	2,348	2,348	2,345	2,345	2,900	2,345
2023-10-30	2,349	2,349	2,345	2,346	2,000	2,346
2023-10-27	2,350	2,355	2,339	2,349	1,900	2,349
2023-10-26	2,350	2,360	2,346	2,350	2,400	2,350
2023-10-25	2,335	2,358	2,335	2,350	1,300	2,350
2023-10-24	2,369	2,369	2,260	2,310	2,200	2,310
2023-10-23	2,325	2,360	2,315	2,360	2,400	2,360
2023-10-20	2,226	2,328	2,226	2,328	3,300	2,328
2023-10-19	2,194	2,263	2,194	2,226	1,200	2,226
2023-10-18	2,237	2,237	2,194	2,194	3,400	2,194
2023-10-17	2,216	2,239	2,216	2,237	1,200	2,237
2023-10-16	2,205	2,225	2,205	2,215	900	2,215
2023-10-13	2,210	2,210	2,205	2,205	2,800	2,205
2023-10-12	2,190	2,210	2,190	2,210	800	2,210
2023-10-11	2,155	2,196	2,155	2,190	1,700	2,190
2023-10-10	2,124	2,155	2,124	2,155	1,000	2,155
2023-10-06	2,102	2,102	2,102	2,102	200	2,102
2023-10-05	2,100	2,102	2,100	2,102	1,100	2,102
2023-10-04	2,212	2,212	2,100	2,100	3,400	2,100
2023-10-03	2,210	2,234	2,210	2,221	3,200	2,221
2023-10-02	2,100	2,210	2,100	2,210	1,100	2,210
2023-09-29	2,100	2,100	2,099	2,099	300	2,099
2023-09-28	-	-	-	2,112	-	2,112
2023-09-27	2,096	2,113	2,063	2,112	700	2,112
2023-09-26	2,217	2,217	2,100	2,100	2,800	2,100
2023-09-25	2,257	2,257	2,167	2,167	3,000	2,167
2023-09-22	2,369	2,369	2,307	2,307	2,500	2,307
2023-09-21	2,400	2,425	2,374	2,374	5,900	2,374
2023-09-20	2,331	2,400	2,331	2,400	5,400	2,400
2023-09-19	2,280	2,319	2,280	2,319	1,500	2,319
2023-09-15	2,256	2,280	2,205	2,280	2,800	2,280
2023-09-14	2,180	2,255	2,180	2,255	2,600	2,255
2023-09-13	2,164	2,197	2,164	2,197	1,200	2,197
2023-09-12	2,128	2,185	2,128	2,170	9,300	2,170
2023-09-11	2,032	2,128	2,032	2,128	6,300	2,128
2023-09-08	2,073	2,073	2,032	2,032	1,300	2,032
2023-09-07	2,073	2,075	2,073	2,075	500	2,075
2023-09-06	2,070	2,074	2,006	2,074	1,200	2,074
2023-09-05	2,092	2,106	2,063	2,065	4,600	2,065
2023-09-04	2,057	2,092	2,043	2,092	3,800	2,092
2023-09-01	1,947	2,044	1,947	2,044	7,800	2,044
2023-08-31	1,925	1,955	1,925	1,931	2,200	1,931
2023-08-30	1,953	1,953	1,900	1,900	300	1,900
2023-08-29	1,969	1,969	1,913	1,913	38,000	1,913
2023-08-28	1,863	1,931	1,863	1,931	4,800	1,931
2023-08-25	1,840	1,903	1,813	1,903	1,500	1,903
2023-08-24	1,832	1,850	1,832	1,850	300	1,850
2023-08-23	1,848	1,873	1,814	1,860	3,600	1,860
2023-08-22	1,819	1,821	1,802	1,808	1,200	1,808
2023-08-21	1,831	1,836	1,811	1,819	1,000	1,819
2023-08-18	1,852	1,852	1,816	1,831	2,500	1,831
2023-08-17	1,901	1,901	1,873	1,875	2,200	1,875
2023-08-16	1,853	1,900	1,853	1,900	2,000	1,900
2023-08-15	1,860	1,891	1,844	1,891	1,400	1,891
2023-08-14	1,842	1,885	1,842	1,860	700	1,860
2023-08-10	1,868	1,868	1,845	1,845	1,700	1,845
2023-08-09	1,852	1,868	1,852	1,868	300	1,868
2023-08-08	1,870	1,870	1,842	1,870	1,100	1,870
2023-08-07	1,869	1,871	1,851	1,870	3,100	1,870
2023-08-04	1,866	1,888	1,858	1,870	3,300	1,870
2023-08-03	1,887	1,908	1,883	1,906	2,300	1,906
2023-08-02	1,854	1,931	1,854	1,917	5,100	1,917
2023-08-01	1,860	1,860	1,837	1,848	2,300	1,848
2023-07-31	1,845	1,850	1,800	1,845	13,000	1,845
2023-07-28	1,818	1,839	1,815	1,837	2,400	1,837
2023-07-27	1,776	1,834	1,776	1,830	5,500	1,830
2023-07-26	1,757	1,783	1,757	1,783	1,700	1,783
2023-07-25	1,750	1,787	1,746	1,757	5,200	1,757
2023-07-24	1,720	1,760	1,720	1,757	4,000	1,757
2023-07-21	1,702	1,705	1,701	1,704	1,300	1,704
2023-07-20	1,707	1,713	1,689	1,713	5,300	1,713
2023-07-19	1,600	1,700	1,600	1,700	11,500	1,700
2023-07-18	1,652	1,670	1,573	1,599	8,000	1,599
2023-07-14	1,667	1,667	1,594	1,652	7,900	1,652
2023-07-13	1,677	1,679	1,674	1,674	3,500	1,674
2023-07-12	1,652	1,710	1,652	1,674	4,400	1,674
2023-07-11	1,620	1,650	1,614	1,650	5,700	1,650
2023-07-10	1,584	1,612	1,584	1,612	3,000	1,612
2023-07-07	1,544	1,582	1,544	1,582	2,700	1,582
2023-07-06	1,521	1,543	1,521	1,525	3,900	1,525
2023-07-05	1,518	1,531	1,518	1,526	1,900	1,526
2023-07-04	1,524	1,543	1,518	1,543	1,900	1,543
2023-07-03	1,495	1,520	1,495	1,519	3,000	1,519
2023-06-30	1,524	1,524	1,492	1,495	2,600	1,495
2023-06-29	1,529	1,529	1,507	1,507	2,700	1,507
2023-06-28	1,495	1,499	1,495	1,499	1,700	1,499
2023-06-27	1,491	1,494	1,491	1,494	1,500	1,494
2023-06-26	1,486	1,495	1,486	1,491	1,400	1,491
2023-06-23	1,483	1,499	1,483	1,486	700	1,486
2023-06-22	1,486	1,487	1,486	1,487	1,100	1,487
2023-06-21	1,497	1,503	1,496	1,499	1,300	1,499
2023-06-20	1,498	1,499	1,477	1,497	3,000	1,497
2023-06-19	1,500	1,500	1,496	1,498	1,400	1,498
2023-06-16	1,480	1,485	1,475	1,485	400	1,485
2023-06-15	1,481	1,483	1,480	1,480	3,100	1,480
2023-06-14	1,480	1,481	1,473	1,481	700	1,481
2023-06-13	1,472	1,476	1,472	1,473	2,800	1,473
2023-06-12	1,452	1,472	1,452	1,472	1,600	1,472
2023-06-09	1,450	1,466	1,450	1,452	400	1,452
2023-06-08	1,442	1,450	1,442	1,450	2,000	1,450
2023-06-07	1,460	1,465	1,435	1,451	2,400	1,451
2023-06-06	1,457	1,473	1,457	1,459	2,300	1,459
2023-06-05	1,482	1,487	1,430	1,430	7,400	1,430
2023-06-02	1,481	1,481	1,481	1,481	500	1,481
2023-06-01	1,507	1,507	1,481	1,481	800	1,481
2023-05-31	1,484	1,500	1,484	1,492	1,200	1,492
2023-05-30	1,530	1,530	1,481	1,484	3,800	1,484
2023-05-29	1,552	1,565	1,502	1,547	6,000	1,547
2023-05-26	1,595	1,595	1,543	1,552	8,300	1,552
2023-05-25	1,624	1,632	1,544	1,567	23,600	1,567
2023-05-24	1,770	1,770	1,663	1,732	41,000	1,732
2023-05-23	1,500	1,500	1,470	1,470	3,300	1,470
2023-05-22	1,490	1,500	1,485	1,500	1,300	1,500
2023-05-19	1,481	1,490	1,481	1,490	800	1,490
2023-05-18	1,488	1,490	1,481	1,481	4,300	1,481
2023-05-17	1,511	1,520	1,486	1,488	4,500	1,488
2023-05-16	1,569	1,569	1,480	1,484	7,000	1,484
2023-05-15	1,590	1,592	1,569	1,569	600	1,569
2023-05-12	1,602	1,602	1,590	1,590	600	1,590
2023-05-11	1,603	1,604	1,600	1,602	1,900	1,602
2023-05-10	1,633	1,633	1,623	1,623	1,600	1,623
2023-05-09	1,636	1,636	1,630	1,633	600	1,633
2023-05-08	1,645	1,645	1,631	1,636	800	1,636
2023-05-02	1,650	1,650	1,635	1,635	700	1,635
2023-05-01	1,660	1,660	1,650	1,650	800	1,650
2023-04-28	1,622	1,659	1,622	1,659	300	1,659
2023-04-27	1,648	1,659	1,648	1,659	1,200	1,659
2023-04-26	1,625	1,648	1,625	1,648	2,500	1,648
2023-04-25	1,625	1,625	1,620	1,625	500	1,625
2023-04-24	1,625	1,629	1,596	1,625	900	1,625
2023-04-21	1,621	1,624	1,555	1,624	2,400	1,624
2023-04-20	1,619	1,621	1,615	1,621	300	1,621
2023-04-19	1,630	1,630	1,620	1,620	1,500	1,620
2023-04-18	1,600	1,620	1,600	1,620	1,200	1,620
2023-04-17	1,598	1,600	1,598	1,600	700	1,600
2023-04-14	1,598	1,598	1,598	1,598	100	1,598
2023-04-13	-	-	-	1,617	-	1,617
2023-04-12	1,617	1,617	1,617	1,617	900	1,617
2023-04-11	1,575	1,617	1,575	1,617	400	1,617
2023-04-10	1,548	1,575	1,548	1,575	500	1,575
2023-04-07	1,575	1,575	1,546	1,546	600	1,546
2023-04-06	1,590	1,590	1,580	1,580	600	1,580
2023-04-05	1,590	1,592	1,590	1,590	400	1,590
2023-04-04	1,583	1,590	1,583	1,590	600	1,590
2023-04-03	1,653	1,653	1,593	1,593	800	1,593
2023-03-31	1,630	1,630	1,615	1,615	400	1,615
2023-03-30	1,669	1,669	1,629	1,630	600	1,630
2023-03-29	1,660	1,687	1,660	1,664	600	1,664
2023-03-28	1,670	1,685	1,660	1,660	600	1,660
2023-03-27	1,686	1,689	1,670	1,670	1,500	1,670
2023-03-24	1,687	1,687	1,651	1,686	500	1,686
2023-03-23	1,626	1,698	1,626	1,687	900	1,687
2023-03-22	1,685	1,685	1,665	1,665	1,100	1,665
2023-03-20	1,700	1,710	1,685	1,685	2,100	1,685
2023-03-17	1,700	1,700	1,700	1,700	1,500	1,700
2023-03-16	1,668	1,702	1,641	1,700	2,300	1,700
2023-03-15	1,680	1,710	1,674	1,677	1,400	1,677
2023-03-14	1,680	1,680	1,668	1,680	1,100	1,680
2023-03-13	1,675	1,680	1,675	1,680	3,500	1,680
2023-03-10	1,674	1,689	1,674	1,675	700	1,675
2023-03-09	1,686	1,686	1,674	1,674	700	1,674
2023-03-08	1,654	1,686	1,654	1,686	1,500	1,686
2023-03-07	1,637	1,651	1,636	1,644	1,200	1,644
2023-03-06	1,630	1,636	1,630	1,636	1,000	1,636
2023-03-03	1,626	1,628	1,626	1,628	500	1,628
2023-03-02	1,608	1,620	1,608	1,608	300	1,608
2023-03-01	1,605	1,607	1,605	1,607	300	1,607
2023-02-28	1,630	1,630	1,605	1,605	1,700	1,605
2023-02-27	1,560	1,565	1,560	1,561	600	1,561
2023-02-24	1,540	1,551	1,536	1,545	1,300	1,545
2023-02-22	1,544	1,544	1,533	1,536	1,400	1,536
2023-02-21	1,529	1,531	1,525	1,531	400	1,531
2023-02-20	1,510	1,529	1,510	1,520	900	1,520
2023-02-17	1,500	1,506	1,500	1,506	500	1,506
2023-02-16	1,495	1,499	1,495	1,495	800	1,495
2023-02-15	1,501	1,506	1,490	1,490	2,100	1,490
2023-02-14	1,491	1,520	1,488	1,501	7,200	1,501
2023-02-13	1,475	1,491	1,472	1,491	3,700	1,491
2023-02-10	1,462	1,462	1,462	1,462	100	1,462
2023-02-09	1,458	1,468	1,450	1,450	600	1,450
2023-02-08	1,461	1,461	1,460	1,460	1,000	1,460
2023-02-07	1,471	1,473	1,466	1,466	400	1,466
2023-02-06	1,475	1,475	1,470	1,474	700	1,474
2023-02-03	1,475	1,475	1,465	1,475	1,200	1,475
2023-02-02	1,470	1,470	1,470	1,470	300	1,470
2023-02-01	1,470	1,470	1,470	1,470	300	1,470
2023-01-31	1,469	1,469	1,455	1,466	500	1,466
2023-01-30	1,390	1,410	1,390	1,409	900	1,409
2023-01-27	1,379	1,396	1,379	1,390	1,500	1,390
2023-01-26	1,371	1,375	1,371	1,375	500	1,375
2023-01-25	1,368	1,371	1,367	1,371	1,400	1,371
2023-01-24	1,357	1,366	1,357	1,365	600	1,365
2023-01-23	1,360	1,360	1,356	1,357	1,300	1,357
2023-01-20	-	-	-	1,356	-	1,356
2023-01-19	1,356	1,356	1,356	1,356	700	1,356
2023-01-18	1,356	1,360	1,356	1,356	300	1,356
2023-01-17	1,359	1,360	1,355	1,356	1,100	1,356
2023-01-16	1,356	1,356	1,355	1,355	700	1,355
2023-01-13	1,355	1,356	1,355	1,355	1,700	1,355
2023-01-12	1,355	1,355	1,355	1,355	100	1,355
2023-01-11	1,380	1,380	1,355	1,355	700	1,355
2023-01-10	1,361	1,365	1,351	1,351	1,000	1,351
2023-01-06	-	-	-	1,349	-	1,349
2023-01-05	1,347	1,351	1,347	1,349	800	1,349
2023-01-04	1,360	1,366	1,349	1,349	700	1,349

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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]