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 |
---|---|---|---|---|---|
1997/12/30 | 125 | 125 | 125 | 125 | 1,000 |
1997/12/29 | 129 | 129 | 120 | 120 | 3,000 |
1997/12/26 | 110 | 130 | 110 | 130 | 24,000 |
1997/12/25 | 91 | 110 | 91 | 110 | 10,000 |
1997/12/24 | 130 | 130 | 130 | 130 | 14,000 |
1997/12/19 | 135 | 135 | 131 | 131 | 103,000 |
1997/12/18 | 135 | 135 | 135 | 135 | 3,000 |
1997/12/15 | 140 | 140 | 140 | 140 | 6,000 |
1997/12/12 | 135 | 135 | 135 | 135 | 8,000 |
1997/12/11 | 135 | 135 | 135 | 135 | 1,000 |
1997/12/10 | 135 | 140 | 130 | 130 | 19,000 |
1997/12/09 | 130 | 130 | 130 | 130 | 13,000 |
1997/12/05 | 134 | 134 | 130 | 130 | 12,000 |
1997/12/04 | 135 | 140 | 130 | 140 | 10,000 |
1997/12/01 | 140 | 140 | 140 | 140 | 1,000 |
1997/11/28 | 140 | 140 | 140 | 140 | 3,000 |
1997/11/27 | 145 | 145 | 140 | 140 | 6,000 |
1997/11/26 | 146 | 150 | 140 | 150 | 19,000 |
1997/11/20 | 146 | 146 | 146 | 146 | 2,000 |
1997/11/17 | 147 | 147 | 147 | 147 | 1,000 |
1997/11/13 | 148 | 148 | 145 | 145 | 2,000 |
1997/11/11 | 160 | 160 | 160 | 160 | 5,000 |
1997/11/10 | 150 | 160 | 150 | 160 | 10,000 |
1997/11/04 | 150 | 150 | 150 | 150 | 5,000 |
1997/10/31 | 150 | 150 | 150 | 150 | 1,000 |
1997/10/29 | 145 | 150 | 145 | 150 | 15,000 |
1997/10/28 | 160 | 160 | 145 | 145 | 3,000 |
1997/10/27 | 160 | 165 | 160 | 165 | 14,000 |
1997/10/24 | 150 | 150 | 150 | 150 | 2,000 |
1997/10/23 | 160 | 160 | 150 | 150 | 3,000 |
1997/10/21 | 160 | 160 | 150 | 150 | 4,000 |
1997/10/20 | 160 | 160 | 160 | 160 | 6,000 |
1997/10/17 | 160 | 160 | 160 | 160 | 2,000 |
1997/10/16 | 160 | 160 | 160 | 160 | 2,000 |
1997/10/15 | 170 | 170 | 165 | 165 | 2,000 |
1997/10/14 | 170 | 170 | 170 | 170 | 7,000 |
1997/10/13 | 165 | 165 | 165 | 165 | 8,000 |
1997/10/09 | 150 | 160 | 150 | 159 | 6,000 |
1997/10/08 | 150 | 150 | 150 | 150 | 2,000 |
1997/10/07 | 150 | 150 | 140 | 149 | 8,000 |
1997/10/06 | 160 | 160 | 150 | 150 | 4,000 |
1997/10/03 | 165 | 165 | 165 | 165 | 3,000 |
1997/10/02 | 179 | 179 | 179 | 179 | 2,000 |
1997/09/26 | 185 | 200 | 185 | 200 | 11,000 |
1997/09/25 | 185 | 185 | 180 | 180 | 3,000 |
1997/09/24 | 195 | 195 | 185 | 185 | 13,000 |
1997/09/22 | 195 | 195 | 195 | 195 | 12,000 |
1997/09/19 | 195 | 195 | 195 | 195 | 6,000 |
1997/09/18 | 195 | 195 | 195 | 195 | 3,000 |
1997/09/16 | 200 | 200 | 200 | 200 | 5,000 |
1997/09/12 | 205 | 205 | 205 | 205 | 1,000 |
1997/09/11 | 210 | 215 | 210 | 215 | 6,000 |
1997/09/10 | 197 | 200 | 197 | 200 | 5,000 |
1997/09/09 | 196 | 196 | 191 | 195 | 17,000 |
1997/09/08 | 197 | 197 | 196 | 197 | 4,000 |
1997/09/05 | 197 | 197 | 197 | 197 | 1,000 |
1997/09/04 | 200 | 200 | 200 | 200 | 2,000 |
1997/09/03 | 200 | 200 | 200 | 200 | 1,000 |
1997/08/28 | 229 | 229 | 197 | 197 | 9,000 |
1997/08/27 | 220 | 229 | 220 | 229 | 4,000 |
1997/08/26 | 210 | 220 | 210 | 220 | 8,000 |
1997/08/25 | 198 | 200 | 197 | 200 | 6,000 |
1997/08/22 | 197 | 197 | 197 | 197 | 2,000 |
1997/08/21 | 197 | 197 | 197 | 197 | 2,000 |
1997/08/20 | 197 | 197 | 197 | 197 | 1,000 |
1997/08/19 | 196 | 196 | 196 | 196 | 2,000 |
1997/08/18 | 196 | 196 | 196 | 196 | 1,000 |
1997/08/15 | 200 | 200 | 200 | 200 | 3,000 |
1997/08/14 | 195 | 195 | 195 | 195 | 4,000 |
1997/08/12 | 200 | 200 | 200 | 200 | 3,000 |
1997/08/11 | 200 | 200 | 200 | 200 | 28,000 |
1997/08/07 | 210 | 210 | 200 | 200 | 4,000 |
1997/08/06 | 220 | 220 | 218 | 218 | 3,000 |
1997/08/05 | 225 | 225 | 220 | 224 | 22,000 |
1997/08/04 | 230 | 230 | 225 | 225 | 11,000 |
1997/08/01 | 248 | 248 | 240 | 240 | 3,000 |
1997/07/31 | 225 | 225 | 225 | 225 | 5,000 |
1997/07/30 | 245 | 249 | 245 | 249 | 7,000 |
1997/07/29 | 230 | 250 | 225 | 250 | 16,000 |
1997/07/28 | 230 | 230 | 230 | 230 | 7,000 |
1997/07/25 | 225 | 226 | 225 | 226 | 8,000 |
1997/07/24 | 228 | 228 | 225 | 225 | 12,000 |
1997/07/22 | 225 | 225 | 225 | 225 | 1,000 |
1997/07/18 | 225 | 225 | 225 | 225 | 1,000 |
1997/07/17 | 225 | 225 | 225 | 225 | 2,000 |
1997/07/16 | 225 | 225 | 225 | 225 | 3,000 |
1997/07/15 | 232 | 232 | 232 | 232 | 2,000 |
1997/07/14 | 232 | 232 | 232 | 232 | 7,000 |
1997/07/11 | 240 | 240 | 240 | 240 | 3,000 |
1997/07/10 | 240 | 250 | 240 | 240 | 17,000 |
1997/07/09 | 233 | 233 | 232 | 232 | 13,000 |
1997/07/08 | 235 | 238 | 232 | 232 | 7,000 |
1997/07/07 | 235 | 235 | 235 | 235 | 3,000 |
1997/07/02 | 240 | 240 | 240 | 240 | 12,000 |
1997/07/01 | 240 | 240 | 240 | 240 | 7,000 |
1997/06/30 | 241 | 241 | 240 | 240 | 2,000 |
1997/06/27 | 240 | 240 | 240 | 240 | 5,000 |
1997/06/26 | 240 | 250 | 240 | 240 | 11,000 |
1997/06/24 | 240 | 240 | 240 | 240 | 1,000 |
1997/06/23 | 235 | 235 | 232 | 232 | 2,000 |
1997/06/20 | 235 | 235 | 235 | 235 | 1,000 |
1997/06/19 | 240 | 240 | 235 | 235 | 3,000 |
1997/06/18 | 240 | 240 | 240 | 240 | 2,000 |
1997/06/16 | 245 | 250 | 245 | 250 | 8,000 |
1997/06/13 | 249 | 249 | 235 | 235 | 2,000 |
1997/06/12 | 249 | 249 | 249 | 249 | 2,000 |
1997/06/11 | 242 | 252 | 242 | 250 | 11,000 |
1997/06/10 | 237 | 240 | 230 | 237 | 13,000 |
1997/06/09 | 223 | 223 | 223 | 223 | 1,000 |
1997/06/05 | 220 | 220 | 220 | 220 | 3,000 |
1997/06/04 | 239 | 239 | 238 | 238 | 4,000 |
1997/06/03 | 241 | 241 | 241 | 241 | 1,000 |
1997/06/02 | 239 | 240 | 239 | 239 | 20,000 |
1997/05/30 | 239 | 239 | 239 | 239 | 1,000 |
1997/05/29 | 239 | 239 | 239 | 239 | 14,000 |
1997/05/27 | 239 | 240 | 239 | 240 | 6,000 |
1997/05/26 | 239 | 250 | 239 | 250 | 11,000 |
1997/05/22 | 220 | 220 | 220 | 220 | 3,000 |
1997/05/21 | 217 | 220 | 217 | 220 | 11,000 |
1997/05/19 | 250 | 250 | 245 | 245 | 9,000 |
1997/05/16 | 250 | 250 | 250 | 250 | 7,000 |
1997/05/15 | 250 | 251 | 250 | 250 | 24,000 |
1997/05/14 | 254 | 255 | 250 | 250 | 6,000 |
1997/05/13 | 245 | 255 | 245 | 255 | 9,000 |
1997/05/12 | 245 | 245 | 244 | 245 | 11,000 |
1997/05/09 | 250 | 250 | 245 | 245 | 5,000 |
1997/05/08 | 245 | 250 | 245 | 250 | 4,000 |
1997/05/07 | 236 | 240 | 236 | 240 | 2,000 |
1997/05/01 | 229 | 233 | 229 | 233 | 5,000 |
1997/04/30 | 229 | 229 | 229 | 229 | 1,000 |
1997/04/28 | 229 | 230 | 228 | 228 | 5,000 |
1997/04/25 | 225 | 225 | 225 | 225 | 4,000 |
1997/04/24 | 228 | 229 | 228 | 228 | 4,000 |
1997/04/23 | 225 | 228 | 225 | 228 | 2,000 |
1997/04/22 | 211 | 220 | 211 | 220 | 8,000 |
1997/04/21 | 198 | 210 | 198 | 208 | 19,000 |
1997/04/18 | 197 | 197 | 196 | 196 | 5,000 |
1997/04/17 | 196 | 200 | 196 | 196 | 5,000 |
1997/04/16 | 200 | 200 | 196 | 196 | 13,000 |
1997/04/14 | 200 | 200 | 200 | 200 | 7,000 |
1997/04/11 | 200 | 200 | 196 | 196 | 42,000 |
1997/04/10 | 205 | 205 | 200 | 200 | 22,000 |
1997/04/09 | 200 | 203 | 200 | 201 | 15,000 |
1997/04/08 | 200 | 200 | 200 | 200 | 23,000 |
1997/04/07 | 200 | 201 | 200 | 201 | 15,000 |
1997/04/04 | 200 | 200 | 200 | 200 | 4,000 |
1997/04/03 | 200 | 200 | 197 | 197 | 11,000 |
1997/04/02 | 196 | 196 | 196 | 196 | 5,000 |
1997/04/01 | 195 | 196 | 195 | 196 | 7,000 |
1997/03/31 | 210 | 210 | 195 | 195 | 24,000 |
1997/03/28 | 215 | 215 | 210 | 210 | 17,000 |
1997/03/27 | 210 | 220 | 210 | 215 | 22,000 |
1997/03/26 | 200 | 210 | 200 | 210 | 21,000 |
1997/03/25 | 185 | 196 | 185 | 196 | 6,000 |
1997/03/24 | 186 | 186 | 186 | 186 | 2,000 |
1997/03/21 | 184 | 184 | 184 | 184 | 3,000 |
1997/03/19 | 182 | 185 | 181 | 181 | 15,000 |
1997/03/18 | 181 | 185 | 181 | 181 | 10,000 |
1997/03/17 | 180 | 181 | 180 | 181 | 8,000 |
1997/03/14 | 178 | 180 | 175 | 175 | 7,000 |
1997/03/13 | 180 | 181 | 180 | 181 | 24,000 |
1997/03/12 | 180 | 180 | 175 | 175 | 3,000 |
1997/03/11 | 190 | 199 | 190 | 190 | 37,000 |
1997/03/10 | 170 | 182 | 170 | 182 | 12,000 |
1997/03/07 | 175 | 175 | 161 | 170 | 5,000 |
1997/03/06 | 171 | 180 | 165 | 180 | 35,000 |
1997/03/05 | 175 | 182 | 169 | 169 | 72,000 |
1997/03/04 | 148 | 175 | 147 | 167 | 164,000 |
1997/03/03 | 194 | 195 | 145 | 145 | 82,000 |
1997/02/28 | 214 | 214 | 195 | 195 | 24,000 |
1997/02/27 | 225 | 225 | 217 | 217 | 13,000 |
1997/02/26 | 224 | 225 | 222 | 225 | 17,000 |
1997/02/25 | 220 | 220 | 220 | 220 | 20,000 |
1997/02/24 | 220 | 224 | 220 | 220 | 22,000 |
1997/02/21 | 223 | 223 | 222 | 222 | 7,000 |
1997/02/20 | 222 | 232 | 222 | 232 | 3,000 |
1997/02/19 | 230 | 230 | 230 | 230 | 8,000 |
1997/02/18 | 232 | 232 | 230 | 230 | 15,000 |
1997/02/17 | 232 | 232 | 231 | 231 | 6,000 |
1997/02/14 | 235 | 235 | 235 | 235 | 1,000 |
1997/02/13 | 241 | 241 | 240 | 241 | 4,000 |
1997/02/12 | 242 | 242 | 242 | 242 | 1,000 |
1997/02/10 | 245 | 245 | 240 | 241 | 19,000 |
1997/02/07 | 249 | 249 | 241 | 241 | 3,000 |
1997/02/06 | 260 | 260 | 250 | 250 | 7,000 |
1997/02/05 | 275 | 280 | 270 | 271 | 23,000 |
1997/02/04 | 260 | 279 | 260 | 270 | 30,000 |
1997/02/03 | 250 | 250 | 242 | 242 | 2,000 |
1997/01/31 | 232 | 240 | 232 | 240 | 2,000 |
1997/01/30 | 231 | 231 | 231 | 231 | 1,000 |
1997/01/29 | 240 | 240 | 240 | 240 | 5,000 |
1997/01/28 | 250 | 250 | 240 | 240 | 9,000 |
1997/01/27 | 250 | 260 | 250 | 260 | 12,000 |
1997/01/24 | 250 | 250 | 250 | 250 | 4,000 |
1997/01/22 | 255 | 255 | 250 | 250 | 5,000 |
1997/01/20 | 270 | 270 | 255 | 255 | 7,000 |
1997/01/17 | 265 | 265 | 265 | 265 | 1,000 |
1997/01/14 | 270 | 270 | 260 | 260 | 3,000 |
1997/01/13 | 255 | 256 | 255 | 255 | 7,000 |
1997/01/10 | 250 | 260 | 250 | 255 | 17,000 |
1997/01/09 | 255 | 255 | 242 | 242 | 7,000 |
1997/01/08 | 270 | 270 | 270 | 270 | 3,000 |
1997/01/07 | 280 | 280 | 270 | 270 | 2,000 |
1997/01/06 | 280 | 280 | 280 | 280 | 4,000 |