三栄コーポレーション(8119)の株価時系列情報
三栄コーポレーション(8119)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 0 | 840 | 840 | 840 | 18,000 |
1988/12/27 | 0 | 840 | 840 | 840 | 11,000 |
1988/12/26 | 0 | 840 | 839 | 840 | 6,000 |
1988/12/24 | 0 | 839 | 839 | 839 | 4,000 |
1988/12/23 | 0 | 840 | 830 | 830 | 4,000 |
1988/12/22 | 0 | 840 | 840 | 840 | 5,000 |
1988/12/21 | 0 | 840 | 840 | 840 | 3,000 |
1988/12/20 | 0 | 840 | 840 | 840 | 4,000 |
1988/12/19 | 0 | 840 | 840 | 840 | 4,000 |
1988/12/16 | 0 | 840 | 840 | 840 | 2,000 |
1988/12/15 | 0 | 840 | 840 | 840 | 3,000 |
1988/12/14 | 0 | 840 | 840 | 840 | 2,000 |
1988/12/13 | 0 | 850 | 840 | 840 | 6,000 |
1988/12/12 | 0 | 850 | 849 | 850 | 3,000 |
1988/12/09 | 0 | 850 | 850 | 850 | 7,000 |
1988/12/07 | 0 | 850 | 850 | 850 | 3,000 |
1988/12/06 | 0 | 849 | 849 | 849 | 3,000 |
1988/12/05 | 0 | 850 | 849 | 850 | 3,000 |
1988/12/03 | 0 | 850 | 830 | 850 | 4,000 |
1988/12/02 | 0 | 850 | 830 | 830 | 4,000 |
1988/12/01 | 0 | 850 | 830 | 850 | 3,000 |
1988/11/30 | 0 | 850 | 850 | 850 | 5,000 |
1988/11/29 | 0 | 850 | 850 | 850 | 4,000 |
1988/11/26 | 0 | 840 | 835 | 840 | 2,000 |
1988/11/24 | 0 | 840 | 840 | 840 | 2,000 |
1988/11/22 | 0 | 835 | 835 | 835 | 2,000 |
1988/11/21 | 0 | 835 | 810 | 835 | 95,000 |
1988/11/18 | 0 | 835 | 800 | 800 | 4,000 |
1988/11/17 | 0 | 835 | 835 | 835 | 2,000 |
1988/11/16 | 0 | 835 | 805 | 805 | 5,000 |
1988/11/15 | 0 | 835 | 835 | 835 | 2,000 |
1988/11/14 | 0 | 835 | 835 | 835 | 3,000 |
1988/11/11 | 0 | 835 | 835 | 835 | 1,000 |
1988/11/10 | 0 | 830 | 830 | 830 | 1,000 |
1988/11/09 | 0 | 830 | 830 | 830 | 1,000 |
1988/11/05 | 0 | 805 | 805 | 805 | 1,000 |
1988/11/04 | 0 | 805 | 805 | 805 | 1,000 |
1988/11/02 | 0 | 805 | 805 | 805 | 2,000 |
1988/11/01 | 0 | 805 | 800 | 805 | 3,000 |
1988/10/31 | 0 | 804 | 800 | 800 | 4,000 |
1988/10/29 | 0 | 805 | 805 | 805 | 2,000 |
1988/10/28 | 0 | 800 | 800 | 800 | 4,000 |
1988/10/27 | 0 | 800 | 800 | 800 | 2,000 |
1988/10/26 | 0 | 800 | 799 | 799 | 6,000 |
1988/10/24 | 0 | 800 | 800 | 800 | 3,000 |
1988/10/22 | 0 | 800 | 800 | 800 | 2,000 |
1988/10/21 | 0 | 805 | 800 | 805 | 2,000 |
1988/10/20 | 0 | 800 | 799 | 800 | 4,000 |
1988/10/19 | 0 | 800 | 800 | 800 | 2,000 |
1988/10/18 | 0 | 800 | 799 | 800 | 3,000 |
1988/10/17 | 0 | 800 | 800 | 800 | 2,000 |
1988/10/14 | 0 | 800 | 800 | 800 | 4,000 |
1988/10/13 | 0 | 801 | 801 | 801 | 1,000 |
1988/10/12 | 0 | 800 | 800 | 800 | 2,000 |
1988/10/07 | 0 | 801 | 801 | 801 | 1,000 |
1988/10/06 | 0 | 801 | 800 | 801 | 3,000 |
1988/10/05 | 0 | 800 | 800 | 800 | 3,000 |
1988/10/04 | 0 | 800 | 800 | 800 | 4,000 |
1988/10/03 | 0 | 800 | 799 | 800 | 3,000 |
1988/10/01 | 0 | 800 | 799 | 800 | 5,000 |
1988/09/30 | 0 | 800 | 799 | 800 | 4,000 |
1988/09/29 | 0 | 799 | 799 | 799 | 4,000 |
1988/09/28 | 0 | 800 | 800 | 800 | 2,000 |
1988/09/27 | 0 | 800 | 799 | 799 | 5,000 |
1988/09/26 | 0 | 800 | 799 | 800 | 4,000 |
1988/09/24 | 0 | 800 | 800 | 800 | 2,000 |
1988/09/22 | 0 | 800 | 799 | 800 | 4,000 |
1988/09/21 | 0 | 800 | 799 | 800 | 3,000 |
1988/09/20 | 0 | 800 | 800 | 800 | 3,000 |
1988/09/19 | 0 | 800 | 800 | 800 | 1,000 |
1988/09/16 | 0 | 800 | 800 | 800 | 2,000 |
1988/09/14 | 0 | 800 | 800 | 800 | 3,000 |
1988/09/13 | 0 | 800 | 800 | 800 | 5,000 |
1988/09/12 | 0 | 800 | 800 | 800 | 3,000 |
1988/09/09 | 0 | 800 | 800 | 800 | 2,000 |
1988/09/06 | 0 | 780 | 770 | 770 | 3,000 |
1988/09/05 | 0 | 780 | 730 | 730 | 3,000 |
1988/09/03 | 0 | 770 | 750 | 770 | 4,000 |
1988/09/02 | 0 | 770 | 770 | 770 | 1,000 |
1988/09/01 | 0 | 770 | 750 | 750 | 3,000 |
1988/08/31 | 0 | 770 | 770 | 770 | 5,000 |
1988/08/30 | 0 | 770 | 770 | 770 | 1,000 |
1988/08/29 | 0 | 770 | 760 | 770 | 2,000 |
1988/08/27 | 0 | 770 | 750 | 770 | 2,000 |
1988/08/26 | 0 | 770 | 750 | 750 | 6,000 |
1988/08/24 | 0 | 770 | 755 | 770 | 101,000 |
1988/08/22 | 0 | 770 | 765 | 765 | 2,000 |
1988/08/19 | 0 | 760 | 760 | 760 | 2,000 |
1988/08/18 | 0 | 760 | 730 | 730 | 2,000 |
1988/08/17 | 0 | 760 | 755 | 760 | 2,000 |
1988/08/16 | 0 | 760 | 750 | 760 | 5,000 |
1988/08/12 | 0 | 760 | 760 | 760 | 2,000 |
1988/08/11 | 0 | 760 | 759 | 760 | 2,000 |
1988/08/10 | 0 | 760 | 760 | 760 | 2,000 |
1988/08/09 | 0 | 760 | 750 | 760 | 4,000 |
1988/08/08 | 0 | 750 | 750 | 750 | 3,000 |
1988/08/06 | 0 | 750 | 745 | 750 | 52,000 |
1988/08/05 | 0 | 750 | 745 | 750 | 52,000 |
1988/08/04 | 0 | 750 | 750 | 750 | 1,000 |
1988/08/03 | 0 | 750 | 750 | 750 | 1,000 |
1988/08/02 | 0 | 750 | 740 | 745 | 5,000 |
1988/08/01 | 0 | 750 | 730 | 750 | 3,000 |
1988/07/29 | 0 | 740 | 730 | 740 | 2,000 |
1988/07/28 | 0 | 745 | 740 | 740 | 5,000 |
1988/07/27 | 0 | 740 | 740 | 740 | 3,000 |
1988/07/26 | 0 | 740 | 740 | 740 | 2,000 |
1988/07/25 | 0 | 740 | 740 | 740 | 2,000 |
1988/07/23 | 0 | 740 | 740 | 740 | 7,000 |
1988/07/21 | 0 | 730 | 730 | 730 | 1,000 |
1988/07/20 | 0 | 740 | 740 | 740 | 3,000 |
1988/07/19 | 0 | 740 | 729 | 740 | 3,000 |
1988/07/18 | 0 | 730 | 730 | 730 | 3,000 |
1988/07/15 | 0 | 730 | 720 | 730 | 3,000 |
1988/07/14 | 0 | 740 | 740 | 740 | 3,000 |
1988/07/13 | 0 | 739 | 730 | 739 | 4,000 |
1988/07/12 | 0 | 739 | 701 | 729 | 5,000 |
1988/07/11 | 0 | 740 | 739 | 740 | 3,000 |
1988/07/08 | 0 | 740 | 705 | 705 | 4,000 |
1988/07/07 | 0 | 740 | 740 | 740 | 1,000 |
1988/07/06 | 0 | 730 | 710 | 730 | 4,000 |
1988/07/05 | 0 | 730 | 728 | 730 | 2,000 |
1988/07/04 | 0 | 730 | 730 | 730 | 3,000 |
1988/07/02 | 0 | 720 | 710 | 720 | 2,000 |
1988/07/01 | 0 | 720 | 705 | 705 | 6,000 |
1988/06/30 | 0 | 720 | 690 | 720 | 5,000 |
1988/06/29 | 0 | 719 | 700 | 719 | 5,000 |
1988/06/28 | 0 | 720 | 700 | 720 | 5,000 |
1988/06/27 | 0 | 710 | 700 | 700 | 4,000 |
1988/06/25 | 0 | 705 | 705 | 705 | 1,000 |
1988/06/24 | 0 | 710 | 710 | 710 | 3,000 |
1988/06/23 | 0 | 710 | 700 | 710 | 9,000 |
1988/06/22 | 0 | 710 | 710 | 710 | 2,000 |
1988/06/21 | 0 | 700 | 700 | 700 | 2,000 |
1988/06/20 | 0 | 700 | 690 | 690 | 5,000 |
1988/06/17 | 0 | 700 | 700 | 700 | 3,000 |
1988/06/16 | 0 | 700 | 700 | 700 | 2,000 |
1988/06/15 | 0 | 700 | 698 | 699 | 7,000 |
1988/06/14 | 0 | 699 | 699 | 699 | 2,000 |
1988/06/13 | 0 | 700 | 690 | 700 | 5,000 |
1988/06/10 | 0 | 700 | 700 | 700 | 5,000 |
1988/06/09 | 0 | 700 | 695 | 700 | 4,000 |
1988/06/08 | 0 | 700 | 685 | 685 | 5,000 |
1988/06/07 | 0 | 695 | 695 | 695 | 2,000 |
1988/06/06 | 0 | 698 | 685 | 695 | 15,000 |
1988/06/04 | 0 | 690 | 670 | 685 | 4,000 |
1988/06/03 | 0 | 699 | 690 | 699 | 6,000 |
1988/06/02 | 0 | 695 | 695 | 695 | 2,000 |
1988/06/01 | 0 | 693 | 693 | 693 | 2,000 |
1988/05/31 | 0 | 694 | 645 | 694 | 8,000 |
1988/05/30 | 0 | 690 | 660 | 660 | 3,000 |
1988/05/28 | 0 | 690 | 690 | 690 | 2,000 |
1988/05/27 | 0 | 688 | 679 | 688 | 4,000 |
1988/05/26 | 0 | 685 | 670 | 680 | 8,000 |
1988/05/25 | 0 | 685 | 685 | 685 | 4,000 |
1988/05/24 | 0 | 685 | 680 | 685 | 5,000 |
1988/05/23 | 0 | 680 | 680 | 680 | 3,000 |
1988/05/20 | 0 | 680 | 665 | 667 | 13,000 |
1988/05/19 | 0 | 669 | 669 | 669 | 3,000 |
1988/05/18 | 0 | 669 | 650 | 669 | 6,000 |
1988/05/17 | 0 | 669 | 650 | 669 | 4,000 |
1988/05/16 | 0 | 669 | 665 | 665 | 5,000 |
1988/05/13 | 0 | 669 | 660 | 660 | 4,000 |
1988/05/12 | 0 | 669 | 660 | 660 | 5,000 |
1988/05/11 | 0 | 670 | 669 | 669 | 3,000 |
1988/05/10 | 0 | 670 | 650 | 660 | 73,000 |
1988/05/09 | 0 | 661 | 661 | 661 | 1,000 |
1988/05/07 | 0 | 661 | 661 | 661 | 3,000 |
1988/05/06 | 0 | 653 | 650 | 650 | 9,000 |
1988/05/02 | 0 | 651 | 641 | 651 | 14,000 |
1988/04/30 | 0 | 640 | 635 | 635 | 3,000 |
1988/04/28 | 0 | 640 | 635 | 640 | 7,000 |
1988/04/27 | 0 | 640 | 639 | 640 | 4,000 |
1988/04/26 | 0 | 640 | 628 | 638 | 6,000 |
1988/04/25 | 0 | 640 | 625 | 625 | 3,000 |
1988/04/23 | 0 | 639 | 620 | 639 | 6,000 |
1988/04/22 | 0 | 640 | 639 | 640 | 6,000 |
1988/04/21 | 0 | 640 | 622 | 622 | 7,000 |
1988/04/20 | 0 | 640 | 623 | 623 | 5,000 |
1988/04/19 | 0 | 639 | 624 | 624 | 5,000 |
1988/04/18 | 0 | 640 | 640 | 640 | 2,000 |
1988/04/15 | 0 | 640 | 640 | 640 | 3,000 |
1988/04/14 | 0 | 640 | 639 | 640 | 4,000 |
1988/04/13 | 0 | 640 | 630 | 640 | 8,000 |
1988/04/12 | 0 | 630 | 600 | 600 | 5,000 |
1988/04/11 | 0 | 640 | 630 | 630 | 8,000 |
1988/04/08 | 0 | 640 | 640 | 640 | 1,000 |
1988/04/07 | 0 | 628 | 621 | 628 | 10,000 |
1988/04/06 | 0 | 620 | 616 | 616 | 15,000 |
1988/04/05 | 0 | 620 | 620 | 620 | 6,000 |
1988/04/04 | 0 | 620 | 620 | 620 | 7,000 |
1988/04/02 | 0 | 620 | 615 | 620 | 3,000 |
1988/04/01 | 0 | 619 | 615 | 615 | 3,000 |
1988/03/31 | 0 | 620 | 620 | 620 | 3,000 |
1988/03/30 | 0 | 620 | 610 | 620 | 3,000 |
1988/03/29 | 0 | 613 | 613 | 613 | 5,000 |
1988/03/28 | 0 | 600 | 595 | 600 | 3,000 |
1988/03/26 | 0 | 595 | 590 | 595 | 15,000 |
1988/03/25 | 0 | 595 | 590 | 594 | 40,000 |
1988/03/24 | 0 | 595 | 595 | 595 | 34,000 |
1988/03/23 | 0 | 601 | 595 | 601 | 3,000 |
1988/03/22 | 0 | 595 | 590 | 590 | 3,000 |
1988/03/18 | 0 | 595 | 590 | 590 | 3,000 |
1988/03/17 | 0 | 590 | 590 | 590 | 3,000 |
1988/03/16 | 0 | 590 | 585 | 585 | 5,000 |
1988/03/15 | 0 | 590 | 590 | 590 | 2,000 |
1988/03/14 | 0 | 590 | 585 | 590 | 52,000 |
1988/03/11 | 0 | 590 | 585 | 585 | 4,000 |
1988/03/10 | 0 | 590 | 590 | 590 | 2,000 |
1988/03/09 | 0 | 590 | 590 | 590 | 4,000 |
1988/03/08 | 0 | 590 | 590 | 590 | 2,000 |
1988/03/07 | 0 | 585 | 585 | 585 | 73,000 |
1988/03/05 | 0 | 585 | 585 | 585 | 2,000 |
1988/03/04 | 0 | 585 | 585 | 585 | 2,000 |
1988/03/03 | 0 | 600 | 585 | 585 | 12,000 |
1988/03/02 | 0 | 590 | 590 | 590 | 1,000 |
1988/03/01 | 0 | 590 | 590 | 590 | 2,000 |
1988/02/29 | 0 | 590 | 590 | 590 | 2,000 |
1988/02/27 | 0 | 590 | 590 | 590 | 1,000 |
1988/02/26 | 0 | 586 | 580 | 586 | 62,000 |
1988/02/25 | 0 | 586 | 586 | 586 | 2,000 |
1988/02/24 | 0 | 585 | 585 | 585 | 1,000 |
1988/02/23 | 0 | 585 | 580 | 585 | 42,000 |
1988/02/22 | 0 | 581 | 581 | 581 | 1,000 |
1988/02/19 | 0 | 582 | 581 | 581 | 8,000 |
1988/02/18 | 0 | 580 | 580 | 580 | 1,000 |
1988/02/17 | 0 | 575 | 570 | 575 | 3,000 |
1988/02/16 | 0 | 571 | 566 | 566 | 3,000 |
1988/02/15 | 0 | 565 | 555 | 565 | 3,000 |
1988/02/12 | 0 | 555 | 540 | 555 | 24,000 |
1988/02/10 | 0 | 550 | 540 | 550 | 2,000 |
1988/02/09 | 0 | 540 | 539 | 540 | 4,000 |
1988/02/08 | 0 | 540 | 520 | 540 | 5,000 |
1988/02/06 | 0 | 540 | 540 | 540 | 2,000 |
1988/02/05 | 0 | 540 | 540 | 540 | 2,000 |
1988/02/04 | 0 | 540 | 520 | 540 | 5,000 |
1988/02/03 | 0 | 550 | 550 | 550 | 1,000 |
1988/02/02 | 0 | 550 | 545 | 550 | 3,000 |
1988/02/01 | 0 | 550 | 550 | 550 | 1,000 |
1988/01/30 | 0 | 540 | 539 | 540 | 2,000 |
1988/01/29 | 0 | 540 | 520 | 540 | 4,000 |
1988/01/28 | 0 | 540 | 540 | 540 | 1,000 |
1988/01/27 | 0 | 540 | 535 | 540 | 6,000 |
1988/01/26 | 0 | 540 | 540 | 540 | 6,000 |
1988/01/25 | 0 | 540 | 530 | 530 | 7,000 |
1988/01/23 | 0 | 530 | 529 | 530 | 3,000 |
1988/01/22 | 0 | 530 | 530 | 530 | 2,000 |
1988/01/21 | 0 | 530 | 530 | 530 | 1,000 |
1988/01/20 | 0 | 530 | 521 | 530 | 3,000 |
1988/01/19 | 0 | 530 | 525 | 530 | 3,000 |
1988/01/18 | 0 | 525 | 525 | 525 | 2,000 |
1988/01/14 | 0 | 530 | 520 | 520 | 3,000 |
1988/01/13 | 0 | 525 | 522 | 525 | 2,000 |
1988/01/12 | 0 | 525 | 525 | 525 | 1,000 |
1988/01/11 | 0 | 525 | 520 | 525 | 4,000 |
1988/01/08 | 0 | 525 | 520 | 520 | 5,000 |
1988/01/07 | 0 | 520 | 520 | 520 | 2,000 |
1988/01/06 | 0 | 520 | 520 | 520 | 2,000 |
1988/01/04 | 0 | 510 | 510 | 510 | 2,000 |