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 |
---|---|---|---|---|---|
1994/12/30 | 850 | 880 | 850 | 862 | 19,000 |
1994/12/29 | 900 | 904 | 898 | 899 | 23,000 |
1994/12/28 | 870 | 897 | 860 | 897 | 49,000 |
1994/12/27 | 810 | 879 | 810 | 850 | 79,000 |
1994/12/26 | 863 | 863 | 810 | 810 | 48,000 |
1994/12/22 | 899 | 900 | 860 | 860 | 69,000 |
1994/12/21 | 921 | 930 | 860 | 880 | 75,000 |
1994/12/20 | 930 | 930 | 903 | 910 | 61,000 |
1994/12/19 | 960 | 960 | 920 | 930 | 37,000 |
1994/12/16 | 1,000 | 1,010 | 940 | 960 | 82,000 |
1994/12/15 | 910 | 1,020 | 900 | 1,020 | 169,000 |
1994/12/14 | 920 | 950 | 910 | 915 | 60,000 |
1994/12/13 | 990 | 990 | 910 | 910 | 74,000 |
1994/12/12 | 999 | 999 | 952 | 993 | 79,000 |
1994/12/09 | 1,070 | 1,070 | 979 | 995 | 195,000 |
1994/12/08 | 1,130 | 1,140 | 1,050 | 1,080 | 207,000 |
1994/12/07 | 1,070 | 1,140 | 1,040 | 1,130 | 464,000 |
1994/12/06 | 1,100 | 1,130 | 1,020 | 1,030 | 290,000 |
1994/12/05 | 1,140 | 1,180 | 1,070 | 1,090 | 983,000 |
1994/12/02 | 1,000 | 1,100 | 1,000 | 1,100 | 1,312,000 |
1994/12/01 | 950 | 1,010 | 950 | 995 | 378,000 |
1994/11/30 | 970 | 980 | 932 | 932 | 130,000 |
1994/11/29 | 1,010 | 1,020 | 941 | 969 | 559,000 |
1994/11/28 | 900 | 980 | 889 | 980 | 462,000 |
1994/11/25 | 842 | 889 | 842 | 880 | 119,000 |
1994/11/24 | 880 | 890 | 841 | 841 | 108,000 |
1994/11/22 | 960 | 960 | 908 | 919 | 240,000 |
1994/11/21 | 1,010 | 1,020 | 961 | 965 | 638,000 |
1994/11/18 | 900 | 1,000 | 850 | 990 | 1,089,000 |
1994/11/17 | 899 | 958 | 889 | 901 | 1,104,000 |
1994/11/16 | 810 | 859 | 810 | 859 | 116,000 |
1994/11/15 | 854 | 859 | 790 | 790 | 85,000 |
1994/11/14 | 845 | 900 | 842 | 842 | 302,000 |
1994/11/11 | 781 | 868 | 781 | 835 | 314,000 |
1994/11/10 | 818 | 818 | 765 | 768 | 79,000 |
1994/11/09 | 791 | 840 | 780 | 820 | 166,000 |
1994/11/08 | 781 | 820 | 749 | 790 | 68,000 |
1994/11/07 | 800 | 843 | 788 | 789 | 115,000 |
1994/11/04 | 735 | 800 | 735 | 800 | 50,000 |
1994/11/02 | 729 | 749 | 715 | 730 | 52,000 |
1994/11/01 | 726 | 750 | 716 | 730 | 72,000 |
1994/10/31 | 750 | 750 | 730 | 730 | 19,000 |
1994/10/28 | 760 | 760 | 741 | 751 | 25,000 |
1994/10/27 | 762 | 795 | 760 | 760 | 53,000 |
1994/10/26 | 819 | 819 | 750 | 750 | 47,000 |
1994/10/25 | 724 | 819 | 724 | 819 | 32,000 |
1994/10/24 | 790 | 790 | 724 | 724 | 37,000 |
1994/10/21 | 790 | 790 | 750 | 790 | 52,000 |
1994/10/20 | 830 | 830 | 791 | 791 | 48,000 |
1994/10/19 | 820 | 820 | 790 | 815 | 96,000 |
1994/10/18 | 854 | 854 | 820 | 820 | 73,000 |
1994/10/17 | 869 | 870 | 855 | 855 | 73,000 |
1994/10/14 | 909 | 909 | 851 | 869 | 130,000 |
1994/10/13 | 915 | 930 | 890 | 900 | 228,000 |
1994/10/12 | 850 | 919 | 845 | 905 | 355,000 |
1994/10/11 | 879 | 879 | 831 | 839 | 128,000 |
1994/10/07 | 910 | 920 | 850 | 880 | 185,000 |
1994/10/06 | 910 | 950 | 889 | 902 | 277,000 |
1994/10/05 | 942 | 980 | 899 | 920 | 929,000 |
1994/10/04 | 881 | 935 | 870 | 932 | 984,000 |
1994/10/03 | 771 | 860 | 770 | 860 | 513,000 |
1994/09/30 | 750 | 795 | 750 | 760 | 308,000 |
1994/09/29 | 701 | 748 | 690 | 740 | 124,000 |
1994/09/28 | 654 | 700 | 642 | 695 | 69,000 |
1994/09/27 | 662 | 700 | 639 | 670 | 68,000 |
1994/09/26 | 690 | 700 | 655 | 661 | 77,000 |
1994/09/22 | 730 | 730 | 675 | 700 | 65,000 |
1994/09/21 | 700 | 750 | 700 | 710 | 205,000 |
1994/09/20 | 589 | 690 | 589 | 690 | 101,000 |
1994/09/19 | 610 | 621 | 580 | 590 | 92,000 |
1994/09/16 | 700 | 700 | 599 | 620 | 99,000 |
1994/09/14 | 690 | 761 | 670 | 685 | 169,000 |
1994/09/13 | 784 | 784 | 700 | 700 | 194,000 |
1994/09/12 | 815 | 830 | 761 | 785 | 139,000 |
1994/09/09 | 888 | 900 | 797 | 815 | 264,000 |
1994/09/08 | 820 | 910 | 815 | 887 | 674,000 |
1994/09/07 | 730 | 810 | 730 | 810 | 541,000 |
1994/09/06 | 710 | 715 | 686 | 710 | 101,000 |
1994/09/05 | 740 | 749 | 685 | 710 | 178,000 |
1994/09/02 | 700 | 750 | 696 | 720 | 422,000 |
1994/09/01 | 570 | 666 | 570 | 666 | 265,000 |
1994/08/31 | 609 | 638 | 566 | 566 | 174,000 |
1994/08/30 | 560 | 649 | 560 | 600 | 382,000 |
1994/08/29 | 480 | 550 | 480 | 550 | 228,000 |
1994/08/26 | 480 | 485 | 470 | 470 | 27,000 |
1994/08/25 | 510 | 510 | 465 | 470 | 74,000 |
1994/08/24 | 440 | 510 | 440 | 510 | 201,000 |
1994/08/23 | 403 | 430 | 402 | 430 | 11,000 |
1994/08/22 | 400 | 400 | 400 | 400 | 7,000 |
1994/08/19 | 405 | 410 | 402 | 402 | 11,000 |
1994/08/18 | 435 | 438 | 400 | 400 | 10,000 |
1994/08/17 | 470 | 470 | 440 | 440 | 8,000 |
1994/08/16 | 411 | 480 | 411 | 480 | 36,000 |
1994/08/15 | 396 | 401 | 396 | 400 | 4,000 |
1994/08/12 | 400 | 400 | 392 | 392 | 8,000 |
1994/08/11 | 402 | 402 | 402 | 402 | 2,000 |
1994/08/10 | 419 | 419 | 409 | 409 | 15,000 |
1994/08/09 | 401 | 401 | 401 | 401 | 4,000 |
1994/08/08 | 391 | 391 | 391 | 391 | 1,000 |
1994/08/05 | 400 | 410 | 400 | 410 | 2,000 |
1994/08/04 | 385 | 390 | 385 | 390 | 7,000 |
1994/08/03 | 390 | 395 | 375 | 375 | 12,000 |
1994/08/01 | 411 | 411 | 405 | 405 | 6,000 |
1994/07/29 | 411 | 411 | 401 | 401 | 2,000 |
1994/07/26 | 429 | 429 | 429 | 429 | 3,000 |
1994/07/22 | 430 | 430 | 430 | 430 | 4,000 |
1994/07/20 | 430 | 430 | 430 | 430 | 1,000 |
1994/07/19 | 442 | 445 | 440 | 445 | 8,000 |
1994/07/18 | 441 | 442 | 441 | 442 | 3,000 |
1994/07/15 | 440 | 450 | 440 | 440 | 19,000 |
1994/07/13 | 450 | 450 | 450 | 450 | 5,000 |
1994/07/11 | 460 | 460 | 450 | 450 | 17,000 |
1994/07/08 | 450 | 450 | 450 | 450 | 8,000 |
1994/07/07 | 445 | 470 | 445 | 460 | 5,000 |
1994/07/06 | 470 | 470 | 450 | 450 | 15,000 |
1994/07/05 | 440 | 460 | 426 | 460 | 18,000 |
1994/07/04 | 430 | 435 | 430 | 435 | 3,000 |
1994/07/01 | 435 | 435 | 430 | 430 | 10,000 |
1994/06/30 | 435 | 436 | 435 | 436 | 6,000 |
1994/06/29 | 445 | 445 | 425 | 426 | 10,000 |
1994/06/27 | 450 | 450 | 445 | 445 | 9,000 |
1994/06/24 | 425 | 430 | 425 | 425 | 7,000 |
1994/06/23 | 425 | 430 | 425 | 426 | 12,000 |
1994/06/22 | 435 | 435 | 420 | 420 | 8,000 |
1994/06/21 | 450 | 450 | 450 | 450 | 1,000 |
1994/06/20 | 459 | 465 | 459 | 460 | 8,000 |
1994/06/17 | 450 | 459 | 450 | 459 | 4,000 |
1994/06/16 | 441 | 441 | 441 | 441 | 2,000 |
1994/06/15 | 440 | 440 | 430 | 430 | 3,000 |
1994/06/14 | 460 | 460 | 460 | 460 | 8,000 |
1994/06/13 | 470 | 471 | 460 | 470 | 21,000 |
1994/06/10 | 470 | 470 | 460 | 460 | 31,000 |
1994/06/09 | 455 | 474 | 440 | 440 | 54,000 |
1994/06/08 | 408 | 475 | 408 | 455 | 75,000 |
1994/06/07 | 402 | 406 | 402 | 406 | 27,000 |
1994/06/06 | 410 | 410 | 400 | 400 | 10,000 |
1994/06/03 | 400 | 410 | 400 | 400 | 22,000 |
1994/06/02 | 400 | 400 | 400 | 400 | 9,000 |
1994/06/01 | 410 | 410 | 405 | 405 | 4,000 |
1994/05/31 | 420 | 420 | 420 | 420 | 2,000 |
1994/05/27 | 436 | 436 | 436 | 436 | 1,000 |
1994/05/26 | 449 | 449 | 449 | 449 | 3,000 |
1994/05/24 | 455 | 455 | 453 | 453 | 6,000 |
1994/05/23 | 460 | 460 | 460 | 460 | 5,000 |
1994/05/20 | 460 | 490 | 460 | 460 | 43,000 |
1994/05/19 | 407 | 450 | 407 | 450 | 42,000 |
1994/05/18 | 404 | 410 | 403 | 405 | 4,000 |
1994/05/17 | 400 | 408 | 400 | 403 | 26,000 |
1994/05/16 | 400 | 400 | 400 | 400 | 11,000 |
1994/05/13 | 384 | 411 | 380 | 411 | 15,000 |
1994/05/12 | 385 | 385 | 385 | 385 | 1,000 |
1994/05/11 | 380 | 380 | 380 | 380 | 1,000 |
1994/05/10 | 390 | 390 | 390 | 390 | 2,000 |
1994/05/09 | 390 | 390 | 390 | 390 | 1,000 |
1994/05/06 | 395 | 395 | 395 | 395 | 3,000 |
1994/04/28 | 398 | 398 | 390 | 390 | 8,000 |
1994/04/25 | 395 | 395 | 395 | 395 | 4,000 |
1994/04/22 | 395 | 395 | 390 | 390 | 8,000 |
1994/04/21 | 395 | 395 | 390 | 390 | 3,000 |
1994/04/20 | 400 | 400 | 395 | 395 | 5,000 |
1994/04/19 | 401 | 401 | 401 | 401 | 6,000 |
1994/04/18 | 401 | 401 | 401 | 401 | 2,000 |
1994/04/15 | 400 | 400 | 391 | 391 | 5,000 |
1994/04/14 | 400 | 400 | 400 | 400 | 7,000 |
1994/04/13 | 400 | 411 | 400 | 411 | 28,000 |
1994/04/12 | 397 | 400 | 395 | 400 | 130,000 |
1994/04/11 | 392 | 392 | 392 | 392 | 13,000 |
1994/04/08 | 397 | 397 | 395 | 397 | 7,000 |
1994/04/07 | 385 | 399 | 385 | 399 | 6,000 |
1994/04/06 | 365 | 369 | 365 | 369 | 9,000 |
1994/04/05 | 326 | 326 | 326 | 326 | 4,000 |
1994/03/31 | 369 | 369 | 369 | 369 | 3,000 |
1994/03/30 | 370 | 370 | 366 | 366 | 2,000 |
1994/03/25 | 375 | 375 | 375 | 375 | 4,000 |
1994/03/24 | 370 | 370 | 370 | 370 | 113,000 |
1994/03/22 | 385 | 385 | 385 | 385 | 4,000 |
1994/03/18 | 385 | 385 | 385 | 385 | 2,000 |
1994/03/16 | 385 | 385 | 380 | 380 | 4,000 |
1994/03/14 | 384 | 384 | 384 | 384 | 2,000 |
1994/03/11 | 384 | 385 | 384 | 385 | 7,000 |
1994/03/10 | 380 | 385 | 380 | 385 | 23,000 |
1994/03/08 | 380 | 380 | 380 | 380 | 2,000 |
1994/03/07 | 380 | 385 | 380 | 385 | 7,000 |
1994/03/04 | 375 | 380 | 375 | 380 | 4,000 |
1994/03/03 | 390 | 390 | 375 | 375 | 3,000 |
1994/03/02 | 390 | 399 | 390 | 391 | 7,000 |
1994/03/01 | 398 | 401 | 389 | 390 | 14,000 |
1994/02/28 | 375 | 398 | 375 | 389 | 83,000 |
1994/02/25 | 370 | 380 | 370 | 370 | 13,000 |
1994/02/24 | 370 | 370 | 370 | 370 | 3,000 |
1994/02/22 | 360 | 374 | 360 | 374 | 4,000 |
1994/02/21 | 352 | 360 | 352 | 360 | 2,000 |
1994/02/17 | 360 | 360 | 360 | 360 | 2,000 |
1994/02/16 | 340 | 340 | 340 | 340 | 1,000 |
1994/02/14 | 352 | 352 | 351 | 351 | 4,000 |
1994/02/10 | 370 | 370 | 352 | 352 | 18,000 |
1994/02/08 | 350 | 360 | 350 | 360 | 4,000 |
1994/02/07 | 350 | 350 | 350 | 350 | 2,000 |
1994/02/04 | 360 | 360 | 360 | 360 | 5,000 |
1994/02/03 | 376 | 376 | 376 | 376 | 2,000 |
1994/02/02 | 365 | 376 | 361 | 362 | 17,000 |
1994/02/01 | 364 | 371 | 361 | 361 | 30,000 |
1994/01/31 | 359 | 360 | 359 | 360 | 17,000 |
1994/01/26 | 357 | 359 | 357 | 359 | 5,000 |
1994/01/24 | 359 | 359 | 359 | 359 | 1,000 |
1994/01/21 | 360 | 360 | 360 | 360 | 2,000 |
1994/01/20 | 360 | 360 | 360 | 360 | 15,000 |
1994/01/19 | 360 | 360 | 360 | 360 | 4,000 |
1994/01/18 | 360 | 360 | 360 | 360 | 16,000 |
1994/01/17 | 360 | 360 | 360 | 360 | 1,000 |
1994/01/12 | 360 | 360 | 360 | 360 | 4,000 |
1994/01/11 | 360 | 360 | 360 | 360 | 1,000 |
1994/01/10 | 377 | 377 | 377 | 377 | 16,000 |
1994/01/06 | 380 | 380 | 380 | 380 | 3,000 |
1994/01/05 | 382 | 382 | 382 | 382 | 1,000 |