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 |
|---|---|---|---|---|---|
| 1996/12/30 | 279 | 280 | 277 | 280 | 6,000 |
| 1996/12/27 | 280 | 280 | 275 | 279 | 10,000 |
| 1996/12/26 | 290 | 290 | 280 | 280 | 16,000 |
| 1996/12/25 | 285 | 285 | 280 | 280 | 7,000 |
| 1996/12/24 | 300 | 301 | 285 | 285 | 13,000 |
| 1996/12/20 | 301 | 301 | 296 | 300 | 3,000 |
| 1996/12/19 | 329 | 329 | 301 | 301 | 9,000 |
| 1996/12/18 | 300 | 324 | 300 | 324 | 25,000 |
| 1996/12/17 | 301 | 301 | 295 | 295 | 10,000 |
| 1996/12/16 | 310 | 310 | 301 | 301 | 9,000 |
| 1996/12/13 | 320 | 320 | 301 | 301 | 4,000 |
| 1996/12/11 | 321 | 325 | 320 | 320 | 6,000 |
| 1996/12/10 | 318 | 320 | 318 | 320 | 7,000 |
| 1996/12/09 | 310 | 310 | 310 | 310 | 3,000 |
| 1996/12/06 | 310 | 320 | 310 | 315 | 7,000 |
| 1996/12/05 | 299 | 305 | 299 | 305 | 10,000 |
| 1996/12/04 | 300 | 300 | 298 | 298 | 4,000 |
| 1996/12/03 | 300 | 300 | 300 | 300 | 15,000 |
| 1996/12/02 | 318 | 318 | 300 | 300 | 9,000 |
| 1996/11/29 | 319 | 319 | 318 | 318 | 10,000 |
| 1996/11/28 | 330 | 330 | 318 | 318 | 7,000 |
| 1996/11/27 | 333 | 333 | 332 | 332 | 3,000 |
| 1996/11/26 | 345 | 345 | 342 | 342 | 6,000 |
| 1996/11/22 | 332 | 332 | 331 | 331 | 6,000 |
| 1996/11/21 | 340 | 341 | 334 | 334 | 11,000 |
| 1996/11/20 | 342 | 342 | 333 | 340 | 7,000 |
| 1996/11/19 | 348 | 348 | 340 | 340 | 9,000 |
| 1996/11/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/11/15 | 360 | 360 | 350 | 350 | 11,000 |
| 1996/11/14 | 360 | 360 | 350 | 360 | 5,000 |
| 1996/11/13 | 355 | 360 | 355 | 360 | 12,000 |
| 1996/11/12 | 360 | 360 | 355 | 355 | 12,000 |
| 1996/11/11 | 360 | 380 | 360 | 360 | 6,000 |
| 1996/11/08 | 351 | 351 | 348 | 348 | 7,000 |
| 1996/11/07 | 351 | 351 | 350 | 351 | 3,000 |
| 1996/11/06 | 351 | 351 | 350 | 350 | 9,000 |
| 1996/11/05 | 351 | 351 | 351 | 351 | 2,000 |
| 1996/11/01 | 358 | 358 | 350 | 350 | 11,000 |
| 1996/10/31 | 357 | 357 | 355 | 356 | 7,000 |
| 1996/10/30 | 357 | 360 | 357 | 357 | 4,000 |
| 1996/10/29 | 356 | 356 | 356 | 356 | 1,000 |
| 1996/10/28 | 360 | 360 | 352 | 352 | 10,000 |
| 1996/10/25 | 364 | 365 | 353 | 353 | 14,000 |
| 1996/10/24 | 360 | 365 | 350 | 365 | 6,000 |
| 1996/10/21 | 361 | 361 | 360 | 360 | 5,000 |
| 1996/10/18 | 361 | 365 | 361 | 363 | 7,000 |
| 1996/10/17 | 359 | 360 | 359 | 360 | 7,000 |
| 1996/10/16 | 360 | 365 | 360 | 360 | 10,000 |
| 1996/10/14 | 350 | 360 | 350 | 360 | 5,000 |
| 1996/10/11 | 380 | 380 | 356 | 360 | 12,000 |
| 1996/10/09 | 355 | 355 | 355 | 355 | 7,000 |
| 1996/10/08 | 345 | 360 | 345 | 360 | 8,000 |
| 1996/10/07 | 360 | 360 | 342 | 342 | 26,000 |
| 1996/10/04 | 364 | 364 | 357 | 358 | 13,000 |
| 1996/10/03 | 365 | 365 | 364 | 364 | 7,000 |
| 1996/10/02 | 372 | 372 | 365 | 365 | 11,000 |
| 1996/10/01 | 380 | 380 | 372 | 372 | 9,000 |
| 1996/09/30 | 380 | 380 | 370 | 380 | 11,000 |
| 1996/09/27 | 379 | 379 | 379 | 379 | 2,000 |
| 1996/09/26 | 381 | 385 | 378 | 378 | 7,000 |
| 1996/09/25 | 380 | 380 | 380 | 380 | 6,000 |
| 1996/09/24 | 385 | 385 | 381 | 381 | 16,000 |
| 1996/09/20 | 395 | 396 | 391 | 391 | 3,000 |
| 1996/09/19 | 399 | 399 | 396 | 396 | 5,000 |
| 1996/09/18 | 399 | 400 | 391 | 391 | 10,000 |
| 1996/09/17 | 390 | 390 | 378 | 390 | 19,000 |
| 1996/09/13 | 390 | 390 | 385 | 386 | 14,000 |
| 1996/09/12 | 400 | 400 | 390 | 390 | 7,000 |
| 1996/09/11 | 395 | 400 | 391 | 400 | 4,000 |
| 1996/09/10 | 395 | 396 | 395 | 395 | 14,000 |
| 1996/09/09 | 390 | 390 | 389 | 390 | 8,000 |
| 1996/09/06 | 388 | 388 | 387 | 388 | 5,000 |
| 1996/09/05 | 390 | 390 | 387 | 387 | 6,000 |
| 1996/09/04 | 387 | 387 | 386 | 387 | 4,000 |
| 1996/09/03 | 390 | 390 | 386 | 386 | 4,000 |
| 1996/09/02 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/08/30 | 391 | 400 | 385 | 385 | 10,000 |
| 1996/08/29 | 396 | 400 | 395 | 400 | 13,000 |
| 1996/08/28 | 400 | 400 | 396 | 396 | 2,000 |
| 1996/08/27 | 421 | 421 | 410 | 410 | 6,000 |
| 1996/08/26 | 430 | 430 | 420 | 421 | 6,000 |
| 1996/08/23 | 426 | 426 | 420 | 420 | 9,000 |
| 1996/08/21 | 425 | 425 | 420 | 420 | 5,000 |
| 1996/08/20 | 417 | 420 | 417 | 420 | 2,000 |
| 1996/08/19 | 420 | 425 | 416 | 416 | 3,000 |
| 1996/08/16 | 416 | 430 | 416 | 416 | 4,000 |
| 1996/08/15 | 401 | 414 | 401 | 414 | 5,000 |
| 1996/08/14 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/08/13 | 395 | 395 | 390 | 390 | 7,000 |
| 1996/08/12 | 395 | 396 | 395 | 395 | 10,000 |
| 1996/08/09 | 401 | 401 | 381 | 381 | 19,000 |
| 1996/08/08 | 400 | 401 | 400 | 401 | 4,000 |
| 1996/08/07 | 406 | 408 | 400 | 400 | 16,000 |
| 1996/08/06 | 415 | 415 | 405 | 405 | 12,000 |
| 1996/08/05 | 415 | 415 | 415 | 415 | 5,000 |
| 1996/08/02 | 406 | 420 | 406 | 415 | 4,000 |
| 1996/08/01 | 414 | 414 | 400 | 400 | 20,000 |
| 1996/07/31 | 430 | 430 | 414 | 414 | 17,000 |
| 1996/07/30 | 440 | 440 | 415 | 415 | 19,000 |
| 1996/07/29 | 435 | 446 | 435 | 446 | 8,000 |
| 1996/07/26 | 431 | 435 | 431 | 433 | 11,000 |
| 1996/07/25 | 435 | 435 | 421 | 422 | 15,000 |
| 1996/07/24 | 445 | 445 | 435 | 435 | 11,000 |
| 1996/07/23 | 450 | 450 | 435 | 435 | 6,000 |
| 1996/07/22 | 450 | 450 | 449 | 450 | 11,000 |
| 1996/07/19 | 462 | 462 | 445 | 447 | 31,000 |
| 1996/07/18 | 475 | 475 | 462 | 462 | 10,000 |
| 1996/07/17 | 468 | 468 | 461 | 461 | 8,000 |
| 1996/07/16 | 470 | 470 | 468 | 468 | 7,000 |
| 1996/07/15 | 471 | 471 | 470 | 470 | 6,000 |
| 1996/07/12 | 470 | 471 | 470 | 470 | 11,000 |
| 1996/07/11 | 478 | 478 | 470 | 470 | 14,000 |
| 1996/07/10 | 480 | 490 | 475 | 476 | 15,000 |
| 1996/07/09 | 495 | 495 | 455 | 465 | 20,000 |
| 1996/07/08 | 500 | 500 | 499 | 499 | 17,000 |
| 1996/07/05 | 514 | 514 | 495 | 510 | 14,000 |
| 1996/07/04 | 505 | 525 | 500 | 515 | 34,000 |
| 1996/07/03 | 476 | 510 | 476 | 505 | 39,000 |
| 1996/07/02 | 484 | 484 | 471 | 476 | 20,000 |
| 1996/07/01 | 481 | 485 | 481 | 485 | 5,000 |
| 1996/06/28 | 485 | 485 | 480 | 480 | 17,000 |
| 1996/06/27 | 500 | 500 | 482 | 485 | 10,000 |
| 1996/06/26 | 490 | 500 | 485 | 500 | 9,000 |
| 1996/06/25 | 490 | 490 | 490 | 490 | 3,000 |
| 1996/06/24 | 509 | 510 | 500 | 500 | 8,000 |
| 1996/06/21 | 490 | 510 | 490 | 510 | 14,000 |
| 1996/06/20 | 490 | 495 | 489 | 495 | 16,000 |
| 1996/06/19 | 491 | 491 | 490 | 491 | 4,000 |
| 1996/06/18 | 500 | 500 | 491 | 491 | 7,000 |
| 1996/06/17 | 497 | 497 | 490 | 490 | 10,000 |
| 1996/06/14 | 495 | 500 | 495 | 496 | 25,000 |
| 1996/06/13 | 506 | 510 | 495 | 495 | 18,000 |
| 1996/06/12 | 492 | 500 | 485 | 500 | 22,000 |
| 1996/06/11 | 500 | 520 | 492 | 492 | 13,000 |
| 1996/06/10 | 530 | 530 | 500 | 500 | 17,000 |
| 1996/06/07 | 501 | 502 | 500 | 500 | 15,000 |
| 1996/06/06 | 507 | 510 | 502 | 502 | 17,000 |
| 1996/06/05 | 517 | 517 | 505 | 505 | 15,000 |
| 1996/06/04 | 501 | 510 | 501 | 507 | 12,000 |
| 1996/06/03 | 540 | 545 | 510 | 510 | 21,000 |
| 1996/05/31 | 538 | 549 | 520 | 545 | 32,000 |
| 1996/05/30 | 540 | 550 | 513 | 540 | 29,000 |
| 1996/05/29 | 501 | 541 | 501 | 539 | 32,000 |
| 1996/05/28 | 532 | 532 | 490 | 496 | 42,000 |
| 1996/05/27 | 539 | 540 | 527 | 530 | 13,000 |
| 1996/05/24 | 541 | 550 | 520 | 549 | 39,000 |
| 1996/05/23 | 565 | 565 | 532 | 532 | 48,000 |
| 1996/05/22 | 551 | 570 | 550 | 562 | 86,000 |
| 1996/05/21 | 530 | 540 | 520 | 540 | 44,000 |
| 1996/05/20 | 523 | 540 | 523 | 530 | 11,000 |
| 1996/05/17 | 540 | 550 | 520 | 520 | 33,000 |
| 1996/05/16 | 570 | 571 | 540 | 540 | 53,000 |
| 1996/05/15 | 535 | 572 | 535 | 560 | 168,000 |
| 1996/05/14 | 530 | 533 | 520 | 523 | 34,000 |
| 1996/05/13 | 525 | 554 | 511 | 520 | 49,000 |
| 1996/05/10 | 500 | 515 | 500 | 510 | 39,000 |
| 1996/05/09 | 491 | 500 | 491 | 493 | 16,000 |
| 1996/05/08 | 509 | 509 | 481 | 486 | 37,000 |
| 1996/05/07 | 510 | 515 | 501 | 510 | 43,000 |
| 1996/05/02 | 530 | 530 | 501 | 520 | 96,000 |
| 1996/05/01 | 590 | 590 | 545 | 550 | 202,000 |
| 1996/04/30 | 510 | 597 | 501 | 594 | 452,000 |
| 1996/04/26 | 471 | 500 | 471 | 500 | 85,000 |
| 1996/04/25 | 460 | 465 | 459 | 465 | 15,000 |
| 1996/04/24 | 475 | 479 | 458 | 458 | 21,000 |
| 1996/04/23 | 470 | 480 | 470 | 470 | 66,000 |
| 1996/04/22 | 447 | 468 | 445 | 468 | 28,000 |
| 1996/04/19 | 446 | 450 | 444 | 444 | 6,000 |
| 1996/04/18 | 455 | 457 | 446 | 446 | 24,000 |
| 1996/04/17 | 465 | 470 | 451 | 451 | 24,000 |
| 1996/04/16 | 470 | 475 | 460 | 460 | 53,000 |
| 1996/04/15 | 450 | 465 | 450 | 465 | 57,000 |
| 1996/04/12 | 440 | 445 | 439 | 443 | 27,000 |
| 1996/04/11 | 435 | 440 | 435 | 437 | 24,000 |
| 1996/04/10 | 450 | 450 | 441 | 441 | 31,000 |
| 1996/04/09 | 435 | 449 | 429 | 449 | 18,000 |
| 1996/04/08 | 430 | 440 | 426 | 427 | 16,000 |
| 1996/04/05 | 430 | 430 | 421 | 430 | 14,000 |
| 1996/04/04 | 442 | 442 | 430 | 430 | 17,000 |
| 1996/04/03 | 450 | 450 | 439 | 439 | 9,000 |
| 1996/04/02 | 452 | 455 | 440 | 450 | 25,000 |
| 1996/04/01 | 455 | 465 | 451 | 455 | 48,000 |
| 1996/03/29 | 430 | 445 | 430 | 440 | 22,000 |
| 1996/03/28 | 410 | 425 | 406 | 425 | 27,000 |
| 1996/03/27 | 405 | 410 | 400 | 406 | 25,000 |
| 1996/03/26 | 411 | 411 | 405 | 410 | 10,000 |
| 1996/03/25 | 426 | 426 | 411 | 411 | 11,000 |
| 1996/03/22 | 431 | 431 | 421 | 421 | 7,000 |
| 1996/03/21 | 430 | 431 | 429 | 431 | 9,000 |
| 1996/03/19 | 439 | 439 | 430 | 430 | 14,000 |
| 1996/03/18 | 460 | 460 | 440 | 440 | 15,000 |
| 1996/03/15 | 470 | 480 | 436 | 450 | 106,000 |
| 1996/03/14 | 442 | 470 | 430 | 465 | 142,000 |
| 1996/03/13 | 446 | 480 | 430 | 440 | 125,000 |
| 1996/03/12 | 411 | 440 | 411 | 440 | 40,000 |
| 1996/03/11 | 400 | 409 | 400 | 409 | 11,000 |
| 1996/03/08 | 391 | 400 | 391 | 394 | 7,000 |
| 1996/03/07 | 390 | 391 | 390 | 390 | 7,000 |
| 1996/03/06 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/03/05 | 400 | 400 | 392 | 392 | 4,000 |
| 1996/03/04 | 405 | 405 | 405 | 405 | 1,000 |
| 1996/03/01 | 405 | 410 | 392 | 410 | 19,000 |
| 1996/02/29 | 400 | 400 | 392 | 392 | 14,000 |
| 1996/02/28 | 386 | 390 | 386 | 390 | 4,000 |
| 1996/02/27 | 385 | 386 | 385 | 385 | 6,000 |
| 1996/02/26 | 410 | 410 | 380 | 380 | 25,000 |
| 1996/02/23 | 416 | 416 | 401 | 401 | 6,000 |
| 1996/02/22 | 412 | 412 | 412 | 412 | 1,000 |
| 1996/02/21 | 411 | 411 | 410 | 410 | 3,000 |
| 1996/02/20 | 409 | 409 | 405 | 405 | 3,000 |
| 1996/02/16 | 425 | 425 | 416 | 416 | 3,000 |
| 1996/02/15 | 431 | 431 | 430 | 430 | 9,000 |
| 1996/02/14 | 436 | 445 | 431 | 431 | 24,000 |
| 1996/02/13 | 420 | 431 | 416 | 430 | 43,000 |
| 1996/02/09 | 420 | 420 | 418 | 418 | 6,000 |
| 1996/02/08 | 419 | 425 | 416 | 416 | 29,000 |
| 1996/02/07 | 417 | 420 | 416 | 418 | 17,000 |
| 1996/02/06 | 419 | 420 | 416 | 416 | 17,000 |
| 1996/02/05 | 421 | 423 | 415 | 420 | 15,000 |
| 1996/02/02 | 429 | 429 | 421 | 421 | 11,000 |
| 1996/02/01 | 430 | 432 | 422 | 430 | 13,000 |
| 1996/01/31 | 426 | 430 | 424 | 430 | 8,000 |
| 1996/01/30 | 438 | 438 | 421 | 421 | 12,000 |
| 1996/01/29 | 439 | 439 | 438 | 438 | 7,000 |
| 1996/01/26 | 450 | 450 | 438 | 438 | 18,000 |
| 1996/01/25 | 455 | 465 | 450 | 455 | 20,000 |
| 1996/01/24 | 485 | 485 | 460 | 460 | 38,000 |
| 1996/01/23 | 471 | 490 | 470 | 476 | 85,000 |
| 1996/01/22 | 451 | 472 | 450 | 460 | 44,000 |
| 1996/01/19 | 470 | 475 | 435 | 440 | 87,000 |
| 1996/01/18 | 415 | 459 | 415 | 459 | 130,000 |
| 1996/01/17 | 405 | 410 | 405 | 410 | 15,000 |
| 1996/01/16 | 400 | 405 | 400 | 400 | 10,000 |
| 1996/01/12 | 400 | 400 | 395 | 395 | 8,000 |
| 1996/01/11 | 409 | 409 | 395 | 395 | 4,000 |
| 1996/01/10 | 409 | 410 | 396 | 410 | 21,000 |
| 1996/01/09 | 405 | 405 | 395 | 395 | 13,000 |
| 1996/01/08 | 409 | 415 | 405 | 405 | 18,000 |
| 1996/01/05 | 410 | 410 | 406 | 406 | 15,000 |
| 1996/01/04 | 412 | 412 | 412 | 412 | 4,000 |