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 |
---|---|---|---|---|---|
1995/12/29 | 401 | 410 | 400 | 405 | 15,000 |
1995/12/28 | 400 | 405 | 400 | 400 | 21,000 |
1995/12/27 | 390 | 395 | 385 | 390 | 13,000 |
1995/12/26 | 375 | 389 | 375 | 384 | 8,000 |
1995/12/25 | 371 | 373 | 371 | 373 | 12,000 |
1995/12/22 | 372 | 372 | 370 | 370 | 2,000 |
1995/12/21 | 370 | 372 | 366 | 370 | 16,000 |
1995/12/20 | 380 | 380 | 370 | 370 | 8,000 |
1995/12/19 | 385 | 385 | 380 | 380 | 7,000 |
1995/12/18 | 386 | 391 | 385 | 385 | 8,000 |
1995/12/15 | 380 | 385 | 380 | 385 | 9,000 |
1995/12/14 | 390 | 395 | 390 | 395 | 5,000 |
1995/12/13 | 409 | 409 | 390 | 390 | 7,000 |
1995/12/12 | 412 | 415 | 411 | 411 | 6,000 |
1995/12/11 | 419 | 419 | 409 | 410 | 19,000 |
1995/12/08 | 402 | 409 | 394 | 409 | 11,000 |
1995/12/07 | 405 | 412 | 397 | 400 | 9,000 |
1995/12/06 | 405 | 410 | 400 | 400 | 26,000 |
1995/12/05 | 410 | 412 | 400 | 405 | 31,000 |
1995/12/04 | 370 | 400 | 370 | 400 | 14,000 |
1995/12/01 | 371 | 381 | 362 | 362 | 16,000 |
1995/11/30 | 360 | 370 | 360 | 370 | 21,000 |
1995/11/29 | 359 | 363 | 359 | 360 | 21,000 |
1995/11/28 | 358 | 360 | 356 | 356 | 11,000 |
1995/11/27 | 358 | 370 | 358 | 358 | 11,000 |
1995/11/24 | 360 | 360 | 356 | 356 | 3,000 |
1995/11/22 | 365 | 365 | 360 | 360 | 13,000 |
1995/11/20 | 367 | 370 | 364 | 364 | 14,000 |
1995/11/17 | 367 | 372 | 365 | 367 | 12,000 |
1995/11/16 | 367 | 367 | 365 | 365 | 6,000 |
1995/11/15 | 380 | 380 | 366 | 366 | 13,000 |
1995/11/14 | 391 | 391 | 390 | 391 | 10,000 |
1995/11/13 | 380 | 380 | 371 | 376 | 6,000 |
1995/11/10 | 410 | 410 | 380 | 380 | 18,000 |
1995/11/09 | 381 | 418 | 380 | 405 | 35,000 |
1995/11/08 | 361 | 380 | 361 | 375 | 14,000 |
1995/11/07 | 370 | 370 | 361 | 362 | 7,000 |
1995/11/06 | 370 | 370 | 368 | 370 | 8,000 |
1995/11/02 | 365 | 371 | 365 | 365 | 4,000 |
1995/11/01 | 365 | 371 | 361 | 371 | 9,000 |
1995/10/31 | 380 | 380 | 365 | 365 | 22,000 |
1995/10/30 | 382 | 382 | 381 | 381 | 4,000 |
1995/10/27 | 381 | 382 | 381 | 382 | 8,000 |
1995/10/26 | 381 | 381 | 380 | 380 | 18,000 |
1995/10/25 | 390 | 390 | 381 | 381 | 13,000 |
1995/10/24 | 391 | 391 | 390 | 390 | 4,000 |
1995/10/23 | 390 | 400 | 386 | 400 | 13,000 |
1995/10/20 | 389 | 390 | 389 | 390 | 7,000 |
1995/10/19 | 392 | 392 | 390 | 390 | 10,000 |
1995/10/18 | 397 | 397 | 390 | 392 | 19,000 |
1995/10/17 | 401 | 401 | 400 | 400 | 3,000 |
1995/10/16 | 410 | 411 | 405 | 405 | 12,000 |
1995/10/13 | 410 | 410 | 410 | 410 | 3,000 |
1995/10/12 | 410 | 410 | 410 | 410 | 6,000 |
1995/10/11 | 425 | 440 | 412 | 412 | 12,000 |
1995/10/09 | 420 | 440 | 420 | 420 | 11,000 |
1995/10/06 | 420 | 420 | 418 | 418 | 17,000 |
1995/10/05 | 434 | 435 | 420 | 422 | 16,000 |
1995/10/04 | 435 | 435 | 420 | 435 | 8,000 |
1995/10/03 | 458 | 460 | 440 | 440 | 13,000 |
1995/10/02 | 466 | 495 | 460 | 460 | 92,000 |
1995/09/29 | 400 | 450 | 400 | 450 | 59,000 |
1995/09/28 | 390 | 390 | 381 | 387 | 5,000 |
1995/09/27 | 390 | 390 | 380 | 380 | 10,000 |
1995/09/26 | 395 | 395 | 385 | 385 | 6,000 |
1995/09/25 | 390 | 390 | 383 | 383 | 8,000 |
1995/09/22 | 383 | 400 | 383 | 400 | 3,000 |
1995/09/21 | 383 | 383 | 382 | 382 | 4,000 |
1995/09/20 | 382 | 382 | 381 | 382 | 12,000 |
1995/09/19 | 382 | 382 | 381 | 381 | 9,000 |
1995/09/18 | 390 | 390 | 381 | 381 | 13,000 |
1995/09/14 | 391 | 391 | 380 | 390 | 13,000 |
1995/09/13 | 401 | 401 | 390 | 391 | 19,000 |
1995/09/12 | 404 | 409 | 402 | 402 | 14,000 |
1995/09/11 | 410 | 420 | 401 | 401 | 27,000 |
1995/09/08 | 400 | 401 | 390 | 400 | 19,000 |
1995/09/07 | 385 | 390 | 378 | 390 | 28,000 |
1995/09/06 | 400 | 405 | 380 | 385 | 35,000 |
1995/09/05 | 404 | 405 | 400 | 405 | 17,000 |
1995/09/04 | 425 | 425 | 405 | 405 | 22,000 |
1995/09/01 | 450 | 450 | 416 | 421 | 50,000 |
1995/08/31 | 450 | 450 | 450 | 450 | 1,000 |
1995/08/30 | 450 | 450 | 445 | 445 | 13,000 |
1995/08/29 | 451 | 451 | 450 | 450 | 14,000 |
1995/08/28 | 455 | 460 | 453 | 455 | 11,000 |
1995/08/25 | 462 | 462 | 450 | 450 | 5,000 |
1995/08/24 | 462 | 462 | 462 | 462 | 3,000 |
1995/08/22 | 500 | 503 | 481 | 481 | 14,000 |
1995/08/21 | 497 | 515 | 495 | 495 | 29,000 |
1995/08/18 | 480 | 499 | 480 | 491 | 25,000 |
1995/08/17 | 485 | 498 | 470 | 470 | 19,000 |
1995/08/16 | 451 | 497 | 451 | 485 | 19,000 |
1995/08/15 | 456 | 456 | 450 | 450 | 15,000 |
1995/08/14 | 461 | 461 | 452 | 452 | 8,000 |
1995/08/11 | 470 | 475 | 461 | 461 | 12,000 |
1995/08/10 | 445 | 450 | 445 | 450 | 13,000 |
1995/08/09 | 445 | 450 | 443 | 450 | 5,000 |
1995/08/08 | 441 | 445 | 441 | 445 | 20,000 |
1995/08/07 | 465 | 465 | 450 | 450 | 6,000 |
1995/08/04 | 462 | 465 | 450 | 460 | 23,000 |
1995/08/03 | 479 | 479 | 460 | 460 | 4,000 |
1995/08/02 | 460 | 480 | 460 | 480 | 8,000 |
1995/08/01 | 515 | 515 | 480 | 480 | 22,000 |
1995/07/31 | 490 | 516 | 490 | 510 | 43,000 |
1995/07/28 | 442 | 480 | 442 | 480 | 11,000 |
1995/07/27 | 460 | 460 | 440 | 440 | 5,000 |
1995/07/26 | 450 | 450 | 435 | 440 | 13,000 |
1995/07/25 | 456 | 460 | 456 | 460 | 2,000 |
1995/07/24 | 450 | 451 | 450 | 451 | 7,000 |
1995/07/21 | 466 | 466 | 451 | 451 | 11,000 |
1995/07/20 | 466 | 466 | 460 | 460 | 5,000 |
1995/07/19 | 480 | 480 | 471 | 480 | 4,000 |
1995/07/18 | 485 | 490 | 480 | 480 | 8,000 |
1995/07/17 | 500 | 500 | 494 | 494 | 3,000 |
1995/07/14 | 490 | 490 | 461 | 480 | 10,000 |
1995/07/13 | 502 | 502 | 489 | 489 | 14,000 |
1995/07/12 | 515 | 516 | 500 | 500 | 20,000 |
1995/07/11 | 500 | 503 | 480 | 503 | 10,000 |
1995/07/10 | 511 | 520 | 500 | 500 | 21,000 |
1995/07/07 | 470 | 490 | 470 | 485 | 12,000 |
1995/07/06 | 460 | 470 | 450 | 465 | 8,000 |
1995/07/05 | 451 | 460 | 450 | 460 | 5,000 |
1995/07/04 | 450 | 450 | 445 | 450 | 9,000 |
1995/07/03 | 466 | 466 | 450 | 450 | 14,000 |
1995/06/30 | 465 | 475 | 458 | 458 | 7,000 |
1995/06/29 | 475 | 480 | 475 | 480 | 2,000 |
1995/06/28 | 480 | 480 | 460 | 465 | 14,000 |
1995/06/27 | 491 | 491 | 490 | 490 | 4,000 |
1995/06/26 | 500 | 520 | 500 | 510 | 16,000 |
1995/06/23 | 466 | 500 | 466 | 490 | 21,000 |
1995/06/22 | 481 | 483 | 465 | 465 | 10,000 |
1995/06/21 | 489 | 489 | 483 | 483 | 6,000 |
1995/06/20 | 486 | 495 | 483 | 483 | 8,000 |
1995/06/19 | 499 | 499 | 485 | 485 | 7,000 |
1995/06/16 | 451 | 480 | 451 | 480 | 11,000 |
1995/06/15 | 463 | 464 | 440 | 450 | 12,000 |
1995/06/14 | 451 | 465 | 450 | 461 | 21,000 |
1995/06/13 | 490 | 490 | 472 | 480 | 15,000 |
1995/06/12 | 527 | 527 | 490 | 500 | 20,000 |
1995/06/09 | 548 | 548 | 511 | 512 | 34,000 |
1995/06/08 | 570 | 570 | 546 | 548 | 20,000 |
1995/06/07 | 560 | 570 | 550 | 570 | 14,000 |
1995/06/06 | 550 | 560 | 550 | 560 | 13,000 |
1995/06/05 | 585 | 585 | 580 | 580 | 14,000 |
1995/06/02 | 599 | 600 | 590 | 590 | 17,000 |
1995/06/01 | 606 | 610 | 600 | 600 | 20,000 |
1995/05/31 | 639 | 639 | 601 | 601 | 13,000 |
1995/05/30 | 598 | 644 | 598 | 635 | 36,000 |
1995/05/29 | 600 | 600 | 580 | 598 | 15,000 |
1995/05/26 | 605 | 605 | 580 | 590 | 40,000 |
1995/05/25 | 615 | 615 | 610 | 610 | 25,000 |
1995/05/24 | 615 | 620 | 611 | 615 | 19,000 |
1995/05/23 | 620 | 625 | 610 | 620 | 16,000 |
1995/05/22 | 661 | 661 | 617 | 617 | 16,000 |
1995/05/19 | 606 | 689 | 601 | 661 | 77,000 |
1995/05/18 | 639 | 639 | 602 | 605 | 28,000 |
1995/05/17 | 650 | 650 | 621 | 621 | 22,000 |
1995/05/16 | 640 | 650 | 635 | 650 | 9,000 |
1995/05/15 | 655 | 666 | 630 | 631 | 40,000 |
1995/05/12 | 621 | 655 | 619 | 655 | 23,000 |
1995/05/11 | 650 | 650 | 610 | 620 | 19,000 |
1995/05/10 | 640 | 640 | 615 | 640 | 15,000 |
1995/05/09 | 660 | 670 | 635 | 650 | 30,000 |
1995/05/08 | 648 | 670 | 635 | 670 | 44,000 |
1995/05/02 | 732 | 735 | 675 | 677 | 127,000 |
1995/05/01 | 650 | 719 | 648 | 719 | 160,000 |
1995/04/28 | 630 | 650 | 620 | 620 | 32,000 |
1995/04/27 | 603 | 610 | 600 | 600 | 15,000 |
1995/04/26 | 620 | 641 | 600 | 602 | 28,000 |
1995/04/25 | 610 | 635 | 602 | 625 | 14,000 |
1995/04/24 | 650 | 650 | 610 | 610 | 13,000 |
1995/04/21 | 606 | 630 | 606 | 630 | 20,000 |
1995/04/20 | 594 | 600 | 594 | 600 | 4,000 |
1995/04/19 | 592 | 592 | 580 | 592 | 12,000 |
1995/04/18 | 601 | 601 | 595 | 595 | 5,000 |
1995/04/17 | 601 | 608 | 591 | 591 | 11,000 |
1995/04/14 | 601 | 610 | 601 | 610 | 6,000 |
1995/04/13 | 601 | 611 | 601 | 610 | 11,000 |
1995/04/12 | 603 | 620 | 600 | 600 | 11,000 |
1995/04/11 | 629 | 629 | 605 | 605 | 5,000 |
1995/04/10 | 620 | 630 | 600 | 630 | 15,000 |
1995/04/07 | 600 | 610 | 595 | 601 | 22,000 |
1995/04/06 | 615 | 615 | 610 | 612 | 18,000 |
1995/04/05 | 635 | 645 | 610 | 610 | 30,000 |
1995/04/04 | 600 | 631 | 590 | 625 | 40,000 |
1995/04/03 | 629 | 629 | 615 | 625 | 11,000 |
1995/03/31 | 661 | 670 | 650 | 670 | 32,000 |
1995/03/30 | 674 | 675 | 630 | 630 | 19,000 |
1995/03/29 | 703 | 703 | 660 | 699 | 19,000 |
1995/03/28 | 650 | 718 | 650 | 713 | 43,000 |
1995/03/27 | 579 | 630 | 579 | 618 | 23,000 |
1995/03/24 | 530 | 580 | 480 | 579 | 33,000 |
1995/03/23 | 620 | 620 | 540 | 540 | 31,000 |
1995/03/22 | 640 | 650 | 620 | 620 | 21,000 |
1995/03/20 | 652 | 652 | 640 | 646 | 22,000 |
1995/03/17 | 685 | 687 | 652 | 652 | 26,000 |
1995/03/16 | 725 | 725 | 685 | 685 | 17,000 |
1995/03/15 | 685 | 705 | 681 | 705 | 17,000 |
1995/03/14 | 710 | 710 | 695 | 695 | 21,000 |
1995/03/13 | 711 | 735 | 700 | 710 | 22,000 |
1995/03/10 | 759 | 760 | 730 | 730 | 30,000 |
1995/03/09 | 760 | 780 | 729 | 729 | 27,000 |
1995/03/08 | 726 | 785 | 720 | 740 | 77,000 |
1995/03/07 | 759 | 759 | 701 | 716 | 67,000 |
1995/03/06 | 770 | 771 | 750 | 760 | 19,000 |
1995/03/03 | 820 | 857 | 750 | 750 | 279,000 |
1995/03/02 | 740 | 820 | 740 | 799 | 261,000 |
1995/03/01 | 685 | 750 | 685 | 750 | 46,000 |
1995/02/28 | 631 | 710 | 631 | 681 | 27,000 |
1995/02/27 | 650 | 660 | 625 | 627 | 19,000 |
1995/02/24 | 695 | 695 | 680 | 690 | 47,000 |
1995/02/23 | 701 | 712 | 700 | 700 | 20,000 |
1995/02/22 | 756 | 756 | 710 | 710 | 21,000 |
1995/02/21 | 725 | 790 | 725 | 750 | 72,000 |
1995/02/20 | 701 | 720 | 701 | 720 | 30,000 |
1995/02/17 | 700 | 700 | 680 | 692 | 30,000 |
1995/02/16 | 720 | 720 | 690 | 690 | 34,000 |
1995/02/15 | 711 | 730 | 710 | 712 | 31,000 |
1995/02/14 | 707 | 710 | 700 | 710 | 34,000 |
1995/02/13 | 715 | 715 | 704 | 705 | 14,000 |
1995/02/10 | 730 | 760 | 720 | 730 | 20,000 |
1995/02/09 | 725 | 725 | 719 | 720 | 13,000 |
1995/02/08 | 712 | 735 | 703 | 734 | 21,000 |
1995/02/07 | 760 | 760 | 710 | 711 | 23,000 |
1995/02/06 | 760 | 769 | 746 | 760 | 11,000 |
1995/02/03 | 784 | 790 | 730 | 770 | 83,000 |
1995/02/02 | 680 | 754 | 680 | 754 | 32,000 |
1995/02/01 | 701 | 701 | 640 | 654 | 64,000 |
1995/01/31 | 730 | 730 | 690 | 700 | 82,000 |
1995/01/30 | 769 | 770 | 711 | 730 | 65,000 |
1995/01/27 | 805 | 810 | 761 | 770 | 50,000 |
1995/01/26 | 860 | 860 | 811 | 811 | 29,000 |
1995/01/25 | 869 | 905 | 810 | 870 | 72,000 |
1995/01/24 | 749 | 861 | 710 | 859 | 49,000 |
1995/01/23 | 821 | 830 | 761 | 761 | 62,000 |
1995/01/20 | 848 | 848 | 826 | 830 | 40,000 |
1995/01/19 | 863 | 876 | 845 | 845 | 41,000 |
1995/01/18 | 900 | 900 | 851 | 853 | 47,000 |
1995/01/17 | 910 | 920 | 900 | 900 | 29,000 |
1995/01/13 | 950 | 959 | 900 | 920 | 62,000 |
1995/01/12 | 970 | 980 | 910 | 940 | 90,000 |
1995/01/11 | 950 | 1,000 | 950 | 969 | 261,000 |
1995/01/10 | 920 | 948 | 920 | 930 | 118,000 |
1995/01/09 | 915 | 924 | 880 | 890 | 48,000 |
1995/01/06 | 861 | 924 | 861 | 915 | 98,000 |
1995/01/05 | 850 | 860 | 841 | 845 | 38,000 |
1995/01/04 | 852 | 885 | 840 | 840 | 30,000 |