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 |
---|---|---|---|---|---|
1993/12/30 | 384 | 384 | 384 | 384 | 1,000 |
1993/12/29 | 384 | 384 | 384 | 384 | 1,000 |
1993/12/27 | 388 | 388 | 388 | 388 | 5,000 |
1993/12/24 | 340 | 370 | 340 | 370 | 2,000 |
1993/12/16 | 390 | 390 | 390 | 390 | 1,000 |
1993/12/15 | 393 | 393 | 393 | 393 | 1,000 |
1993/12/13 | 400 | 400 | 397 | 397 | 7,000 |
1993/12/10 | 397 | 397 | 397 | 397 | 14,000 |
1993/12/08 | 393 | 393 | 393 | 393 | 1,000 |
1993/12/06 | 395 | 400 | 395 | 400 | 3,000 |
1993/12/03 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/02 | 400 | 400 | 400 | 400 | 1,000 |
1993/11/30 | 410 | 410 | 409 | 409 | 4,000 |
1993/11/26 | 415 | 415 | 415 | 415 | 9,000 |
1993/11/25 | 420 | 420 | 420 | 420 | 1,000 |
1993/11/24 | 400 | 415 | 400 | 415 | 2,000 |
1993/11/18 | 425 | 425 | 425 | 425 | 1,000 |
1993/11/17 | 407 | 407 | 407 | 407 | 1,000 |
1993/11/15 | 425 | 430 | 425 | 430 | 2,000 |
1993/11/10 | 440 | 440 | 440 | 440 | 15,000 |
1993/11/09 | 410 | 410 | 410 | 410 | 1,000 |
1993/11/05 | 420 | 420 | 420 | 420 | 1,000 |
1993/11/02 | 428 | 428 | 428 | 428 | 2,000 |
1993/10/29 | 439 | 439 | 439 | 439 | 1,000 |
1993/10/26 | 449 | 449 | 449 | 449 | 4,000 |
1993/10/25 | 454 | 468 | 454 | 464 | 3,000 |
1993/10/21 | 469 | 469 | 469 | 469 | 1,000 |
1993/10/20 | 470 | 470 | 470 | 470 | 3,000 |
1993/10/19 | 470 | 470 | 470 | 470 | 5,000 |
1993/10/18 | 452 | 452 | 452 | 452 | 1,000 |
1993/10/15 | 455 | 455 | 455 | 455 | 1,000 |
1993/10/13 | 475 | 475 | 475 | 475 | 3,000 |
1993/10/12 | 455 | 460 | 455 | 460 | 16,000 |
1993/10/08 | 452 | 452 | 452 | 452 | 1,000 |
1993/10/07 | 452 | 452 | 452 | 452 | 2,000 |
1993/10/06 | 455 | 455 | 452 | 455 | 6,000 |
1993/10/05 | 450 | 451 | 450 | 451 | 6,000 |
1993/10/04 | 450 | 450 | 445 | 450 | 8,000 |
1993/10/01 | 443 | 443 | 443 | 443 | 3,000 |
1993/09/30 | 442 | 442 | 442 | 442 | 1,000 |
1993/09/29 | 440 | 440 | 440 | 440 | 3,000 |
1993/09/28 | 440 | 440 | 440 | 440 | 2,000 |
1993/09/27 | 426 | 426 | 426 | 426 | 5,000 |
1993/09/24 | 425 | 429 | 425 | 425 | 6,000 |
1993/09/20 | 430 | 430 | 420 | 420 | 2,000 |
1993/09/16 | 440 | 440 | 434 | 434 | 2,000 |
1993/09/14 | 449 | 449 | 449 | 449 | 2,000 |
1993/09/13 | 448 | 451 | 446 | 450 | 7,000 |
1993/09/10 | 440 | 440 | 440 | 440 | 15,000 |
1993/09/09 | 427 | 427 | 425 | 425 | 5,000 |
1993/09/08 | 421 | 425 | 421 | 422 | 7,000 |
1993/09/07 | 410 | 415 | 410 | 415 | 5,000 |
1993/09/06 | 417 | 417 | 411 | 411 | 6,000 |
1993/09/02 | 411 | 411 | 411 | 411 | 6,000 |
1993/09/01 | 425 | 425 | 410 | 410 | 4,000 |
1993/08/30 | 454 | 454 | 454 | 454 | 2,000 |
1993/08/26 | 475 | 475 | 475 | 475 | 5,000 |
1993/08/25 | 478 | 478 | 478 | 478 | 3,000 |
1993/08/24 | 488 | 488 | 488 | 488 | 1,000 |
1993/08/23 | 492 | 492 | 492 | 492 | 1,000 |
1993/08/19 | 504 | 504 | 504 | 504 | 1,000 |
1993/08/17 | 524 | 524 | 524 | 524 | 4,000 |
1993/08/16 | 530 | 530 | 530 | 530 | 1,000 |
1993/08/11 | 548 | 548 | 530 | 530 | 12,000 |
1993/08/10 | 549 | 549 | 549 | 549 | 12,000 |
1993/08/05 | 530 | 530 | 530 | 530 | 1,000 |
1993/08/03 | 530 | 530 | 530 | 530 | 2,000 |
1993/07/30 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/28 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/26 | 569 | 569 | 569 | 569 | 3,000 |
1993/07/23 | 555 | 555 | 555 | 555 | 1,000 |
1993/07/21 | 590 | 590 | 590 | 590 | 2,000 |
1993/07/20 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/14 | 595 | 595 | 595 | 595 | 1,000 |
1993/07/12 | 599 | 599 | 599 | 599 | 11,000 |
1993/07/08 | 593 | 593 | 593 | 593 | 2,000 |
1993/07/06 | 593 | 593 | 593 | 593 | 1,000 |
1993/07/02 | 599 | 599 | 599 | 599 | 2,000 |
1993/06/30 | 579 | 579 | 579 | 579 | 1,000 |
1993/06/28 | 599 | 599 | 599 | 599 | 11,000 |
1993/06/25 | 599 | 599 | 599 | 599 | 4,000 |
1993/06/21 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/16 | 599 | 599 | 599 | 599 | 1,000 |
1993/06/15 | 590 | 600 | 590 | 600 | 20,000 |
1993/06/14 | 600 | 600 | 600 | 600 | 5,000 |
1993/06/11 | 590 | 600 | 590 | 600 | 20,000 |
1993/06/10 | 600 | 600 | 600 | 600 | 11,000 |
1993/06/08 | 591 | 591 | 591 | 591 | 3,000 |
1993/06/04 | 555 | 600 | 555 | 600 | 4,000 |
1993/06/02 | 590 | 600 | 590 | 600 | 10,000 |
1993/05/31 | 600 | 600 | 600 | 600 | 1,000 |
1993/05/28 | 600 | 600 | 600 | 600 | 2,000 |
1993/05/27 | 620 | 620 | 595 | 600 | 11,000 |
1993/05/26 | 600 | 600 | 600 | 600 | 4,000 |
1993/05/24 | 590 | 599 | 590 | 599 | 2,000 |
1993/05/19 | 600 | 600 | 599 | 599 | 3,000 |
1993/05/18 | 591 | 600 | 582 | 582 | 12,000 |
1993/05/17 | 550 | 561 | 545 | 560 | 10,000 |
1993/05/13 | 540 | 540 | 540 | 540 | 3,000 |
1993/05/12 | 540 | 540 | 540 | 540 | 1,000 |
1993/05/11 | 529 | 560 | 529 | 540 | 6,000 |
1993/05/10 | 529 | 529 | 529 | 529 | 12,000 |
1993/05/06 | 530 | 530 | 530 | 530 | 1,000 |
1993/04/30 | 529 | 529 | 529 | 529 | 1,000 |
1993/04/27 | 530 | 530 | 530 | 530 | 2,000 |
1993/04/26 | 530 | 530 | 530 | 530 | 4,000 |
1993/04/23 | 510 | 520 | 510 | 520 | 2,000 |
1993/04/22 | 500 | 500 | 500 | 500 | 1,000 |
1993/04/19 | 515 | 535 | 515 | 535 | 6,000 |
1993/04/16 | 515 | 515 | 515 | 515 | 2,000 |
1993/04/15 | 515 | 515 | 515 | 515 | 2,000 |
1993/04/14 | 525 | 525 | 525 | 525 | 6,000 |
1993/04/13 | 530 | 530 | 530 | 530 | 1,000 |
1993/04/12 | 560 | 560 | 535 | 535 | 20,000 |
1993/04/09 | 515 | 515 | 515 | 515 | 1,000 |
1993/04/08 | 510 | 510 | 510 | 510 | 4,000 |
1993/04/07 | 510 | 510 | 510 | 510 | 7,000 |
1993/04/06 | 510 | 510 | 510 | 510 | 38,000 |
1993/04/05 | 509 | 509 | 509 | 509 | 1,000 |
1993/04/01 | 505 | 510 | 505 | 510 | 2,000 |
1993/03/31 | 500 | 500 | 500 | 500 | 1,000 |
1993/03/30 | 509 | 509 | 487 | 487 | 2,000 |
1993/03/26 | 459 | 459 | 459 | 459 | 2,000 |
1993/03/25 | 489 | 489 | 474 | 474 | 5,000 |
1993/03/24 | 489 | 509 | 489 | 509 | 2,000 |
1993/03/22 | 509 | 509 | 509 | 509 | 1,000 |
1993/03/19 | 510 | 510 | 510 | 510 | 2,000 |
1993/03/18 | 510 | 510 | 510 | 510 | 8,000 |
1993/03/10 | 519 | 519 | 519 | 519 | 14,000 |
1993/03/08 | 499 | 520 | 499 | 520 | 9,000 |
1993/03/02 | 500 | 500 | 500 | 500 | 1,000 |
1993/02/25 | 540 | 540 | 540 | 540 | 4,000 |
1993/02/23 | 540 | 540 | 540 | 540 | 1,000 |
1993/02/18 | 540 | 540 | 540 | 540 | 1,000 |
1993/02/15 | 560 | 560 | 560 | 560 | 1,000 |
1993/02/10 | 569 | 569 | 569 | 569 | 13,000 |
1993/02/08 | 569 | 569 | 569 | 569 | 1,000 |
1993/02/03 | 579 | 579 | 579 | 579 | 2,000 |
1993/02/01 | 579 | 579 | 579 | 579 | 1,000 |
1993/01/28 | 570 | 580 | 570 | 580 | 2,000 |
1993/01/26 | 580 | 580 | 580 | 580 | 3,000 |
1993/01/21 | 583 | 583 | 583 | 583 | 1,000 |
1993/01/19 | 584 | 584 | 584 | 584 | 1,000 |
1993/01/13 | 584 | 585 | 584 | 585 | 2,000 |
1993/01/11 | 585 | 585 | 585 | 585 | 13,000 |
1993/01/06 | 587 | 587 | 587 | 587 | 1,000 |
1993/01/04 | 585 | 585 | 585 | 585 | 2,000 |