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 |
|---|---|---|---|---|---|
| 1999/12/30 | 770 | 799 | 770 | 799 | 2,000 |
| 1999/12/29 | 740 | 760 | 740 | 755 | 14,000 |
| 1999/12/28 | 800 | 800 | 740 | 740 | 20,000 |
| 1999/12/27 | 820 | 830 | 800 | 800 | 13,000 |
| 1999/12/24 | 830 | 830 | 799 | 800 | 21,000 |
| 1999/12/22 | 860 | 860 | 840 | 840 | 13,000 |
| 1999/12/21 | 920 | 920 | 850 | 860 | 21,000 |
| 1999/12/20 | 950 | 950 | 930 | 938 | 18,000 |
| 1999/12/17 | 949 | 969 | 930 | 950 | 44,000 |
| 1999/12/16 | 940 | 970 | 940 | 950 | 37,000 |
| 1999/12/15 | 900 | 940 | 900 | 940 | 20,000 |
| 1999/12/14 | 901 | 910 | 890 | 900 | 32,000 |
| 1999/12/13 | 889 | 900 | 889 | 900 | 33,000 |
| 1999/12/10 | 831 | 890 | 830 | 890 | 19,000 |
| 1999/12/09 | 880 | 880 | 810 | 830 | 29,000 |
| 1999/12/08 | 900 | 900 | 880 | 885 | 21,000 |
| 1999/12/07 | 949 | 960 | 900 | 910 | 26,000 |
| 1999/12/06 | 979 | 979 | 942 | 950 | 14,000 |
| 1999/12/03 | 910 | 960 | 910 | 950 | 15,000 |
| 1999/12/02 | 950 | 950 | 910 | 911 | 13,000 |
| 1999/12/01 | 960 | 965 | 960 | 960 | 19,000 |
| 1999/11/30 | 960 | 980 | 960 | 970 | 22,000 |
| 1999/11/29 | 970 | 970 | 960 | 960 | 9,000 |
| 1999/11/26 | 1,050 | 1,050 | 970 | 975 | 12,000 |
| 1999/11/25 | 1,050 | 1,060 | 1,030 | 1,050 | 45,000 |
| 1999/11/24 | 1,030 | 1,060 | 960 | 1,050 | 42,000 |
| 1999/11/22 | 1,100 | 1,110 | 1,030 | 1,030 | 59,000 |
| 1999/11/19 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1999/11/18 | 900 | 930 | 900 | 930 | 14,000 |
| 1999/11/17 | 920 | 920 | 890 | 899 | 22,000 |
| 1999/11/16 | 921 | 930 | 830 | 890 | 28,000 |
| 1999/11/15 | 1,000 | 1,000 | 921 | 921 | 23,000 |
| 1999/11/12 | 1,050 | 1,050 | 1,000 | 1,010 | 23,000 |
| 1999/11/11 | 1,010 | 1,050 | 1,000 | 1,000 | 61,000 |
| 1999/11/10 | 1,020 | 1,090 | 980 | 1,090 | 52,000 |
| 1999/11/09 | 1,020 | 1,050 | 1,000 | 1,010 | 29,000 |
| 1999/11/08 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 |
| 1999/11/05 | 1,050 | 1,050 | 1,000 | 1,020 | 47,000 |
| 1999/11/04 | 1,090 | 1,090 | 1,040 | 1,080 | 31,000 |
| 1999/11/02 | 1,040 | 1,080 | 1,000 | 1,030 | 56,000 |
| 1999/11/01 | 1,130 | 1,130 | 1,060 | 1,060 | 37,000 |
| 1999/10/29 | 1,230 | 1,230 | 1,100 | 1,100 | 14,000 |
| 1999/10/28 | 1,200 | 1,200 | 1,160 | 1,190 | 11,000 |
| 1999/10/27 | 1,250 | 1,250 | 1,160 | 1,220 | 64,000 |
| 1999/10/26 | 1,270 | 1,330 | 1,220 | 1,310 | 173,000 |
| 1999/10/25 | 1,190 | 1,300 | 1,180 | 1,290 | 245,000 |
| 1999/10/22 | 1,160 | 1,160 | 1,100 | 1,150 | 53,000 |
| 1999/10/21 | 1,150 | 1,220 | 1,120 | 1,160 | 115,000 |
| 1999/10/20 | 951 | 1,050 | 951 | 1,050 | 26,000 |
| 1999/10/19 | 950 | 950 | 900 | 950 | 24,000 |
| 1999/10/18 | 1,000 | 1,000 | 920 | 950 | 16,000 |
| 1999/10/15 | 1,040 | 1,050 | 1,020 | 1,050 | 23,000 |
| 1999/10/14 | 1,020 | 1,050 | 1,020 | 1,040 | 32,000 |
| 1999/10/13 | 1,050 | 1,050 | 1,010 | 1,030 | 29,000 |
| 1999/10/12 | 1,100 | 1,120 | 1,060 | 1,080 | 20,000 |
| 1999/10/08 | 1,080 | 1,100 | 1,060 | 1,100 | 31,000 |
| 1999/10/07 | 1,110 | 1,120 | 1,060 | 1,080 | 45,000 |
| 1999/10/06 | 1,100 | 1,120 | 1,080 | 1,110 | 13,000 |
| 1999/10/05 | 1,140 | 1,150 | 1,100 | 1,100 | 28,000 |
| 1999/10/04 | 1,110 | 1,150 | 1,100 | 1,150 | 20,000 |
| 1999/10/01 | 1,170 | 1,180 | 1,090 | 1,110 | 34,000 |
| 1999/09/30 | 1,100 | 1,200 | 1,100 | 1,200 | 25,000 |
| 1999/09/29 | 1,160 | 1,160 | 1,070 | 1,120 | 23,000 |
| 1999/09/28 | 1,110 | 1,240 | 1,100 | 1,160 | 33,000 |
| 1999/09/27 | 1,110 | 1,130 | 1,110 | 1,120 | 25,000 |
| 1999/09/24 | 1,050 | 1,060 | 1,000 | 1,030 | 61,000 |
| 1999/09/22 | 1,130 | 1,130 | 1,050 | 1,120 | 45,000 |
| 1999/09/21 | 1,180 | 1,200 | 1,160 | 1,160 | 35,000 |
| 1999/09/20 | 1,250 | 1,270 | 1,200 | 1,200 | 34,000 |
| 1999/09/17 | 1,250 | 1,280 | 1,220 | 1,230 | 21,000 |
| 1999/09/16 | 1,340 | 1,340 | 1,200 | 1,240 | 22,000 |
| 1999/09/14 | 1,350 | 1,350 | 1,320 | 1,340 | 27,000 |
| 1999/09/13 | 1,320 | 1,360 | 1,320 | 1,350 | 49,000 |
| 1999/09/10 | 1,380 | 1,380 | 1,280 | 1,300 | 67,000 |
| 1999/09/09 | 1,400 | 1,400 | 1,320 | 1,360 | 55,000 |
| 1999/09/08 | 1,400 | 1,400 | 1,350 | 1,400 | 35,000 |
| 1999/09/07 | 1,450 | 1,450 | 1,360 | 1,390 | 83,000 |
| 1999/09/06 | 1,550 | 1,580 | 1,380 | 1,380 | 191,000 |
| 1999/09/03 | 1,350 | 1,510 | 1,340 | 1,510 | 413,000 |
| 1999/09/02 | 1,360 | 1,360 | 1,280 | 1,310 | 56,000 |
| 1999/09/01 | 1,320 | 1,360 | 1,280 | 1,360 | 64,000 |
| 1999/08/31 | 1,310 | 1,350 | 1,300 | 1,340 | 52,000 |
| 1999/08/30 | 1,390 | 1,390 | 1,300 | 1,340 | 40,000 |
| 1999/08/27 | 1,400 | 1,400 | 1,370 | 1,380 | 127,000 |
| 1999/08/26 | 1,350 | 1,420 | 1,350 | 1,380 | 257,000 |
| 1999/08/25 | 1,250 | 1,320 | 1,250 | 1,320 | 88,000 |
| 1999/08/24 | 1,250 | 1,250 | 1,190 | 1,250 | 114,000 |
| 1999/08/23 | 1,290 | 1,290 | 1,220 | 1,250 | 41,000 |
| 1999/08/20 | 1,300 | 1,320 | 1,260 | 1,290 | 41,000 |
| 1999/08/19 | 1,310 | 1,320 | 1,280 | 1,300 | 40,000 |
| 1999/08/18 | 1,370 | 1,370 | 1,300 | 1,350 | 23,000 |
| 1999/08/17 | 1,410 | 1,410 | 1,340 | 1,370 | 58,000 |
| 1999/08/16 | 1,410 | 1,430 | 1,380 | 1,400 | 125,000 |
| 1999/08/13 | 1,360 | 1,400 | 1,300 | 1,400 | 162,000 |
| 1999/08/12 | 1,280 | 1,450 | 1,270 | 1,360 | 459,000 |
| 1999/08/11 | 1,080 | 1,260 | 1,030 | 1,260 | 110,000 |
| 1999/08/10 | 1,080 | 1,090 | 1,060 | 1,060 | 26,000 |
| 1999/08/09 | 1,130 | 1,130 | 1,060 | 1,080 | 24,000 |
| 1999/08/06 | 1,150 | 1,150 | 1,050 | 1,130 | 36,000 |
| 1999/08/05 | 1,200 | 1,200 | 1,150 | 1,150 | 20,000 |
| 1999/08/04 | 1,200 | 1,240 | 1,130 | 1,200 | 49,000 |
| 1999/08/03 | 1,210 | 1,210 | 1,150 | 1,200 | 37,000 |
| 1999/08/02 | 1,230 | 1,240 | 1,190 | 1,230 | 38,000 |
| 1999/07/30 | 1,200 | 1,250 | 1,170 | 1,250 | 39,000 |
| 1999/07/29 | 1,230 | 1,280 | 1,200 | 1,260 | 63,000 |
| 1999/07/28 | 1,210 | 1,220 | 1,160 | 1,220 | 30,000 |
| 1999/07/27 | 1,220 | 1,280 | 1,170 | 1,220 | 50,000 |
| 1999/07/26 | 1,200 | 1,300 | 1,200 | 1,280 | 119,000 |
| 1999/07/23 | 1,150 | 1,170 | 1,050 | 1,170 | 95,000 |
| 1999/07/22 | 1,200 | 1,200 | 1,090 | 1,160 | 85,000 |
| 1999/07/21 | 1,300 | 1,300 | 1,200 | 1,230 | 68,000 |
| 1999/07/19 | 1,320 | 1,340 | 1,250 | 1,300 | 81,000 |
| 1999/07/16 | 1,360 | 1,380 | 1,280 | 1,300 | 124,000 |
| 1999/07/15 | 1,270 | 1,420 | 1,220 | 1,360 | 291,000 |
| 1999/07/14 | 1,310 | 1,310 | 1,260 | 1,280 | 194,000 |
| 1999/07/13 | 1,390 | 1,390 | 1,300 | 1,330 | 155,000 |
| 1999/07/12 | 1,330 | 1,440 | 1,280 | 1,390 | 221,000 |
| 1999/07/09 | 1,500 | 1,500 | 1,280 | 1,360 | 212,000 |
| 1999/07/08 | 1,600 | 1,750 | 1,530 | 1,550 | 493,000 |
| 1999/07/07 | 1,300 | 1,500 | 1,300 | 1,500 | 621,000 |
| 1999/07/06 | 1,300 | 1,330 | 1,260 | 1,300 | 239,000 |
| 1999/07/05 | 1,180 | 1,320 | 1,130 | 1,290 | 438,000 |
| 1999/07/02 | 1,190 | 1,200 | 1,090 | 1,120 | 211,000 |
| 1999/07/01 | 1,090 | 1,190 | 1,040 | 1,190 | 443,000 |
| 1999/06/30 | 970 | 1,070 | 968 | 1,070 | 457,000 |
| 1999/06/29 | 915 | 990 | 900 | 970 | 295,000 |
| 1999/06/28 | 836 | 930 | 835 | 920 | 453,000 |
| 1999/06/25 | 815 | 855 | 795 | 830 | 136,000 |
| 1999/06/24 | 825 | 825 | 802 | 810 | 127,000 |
| 1999/06/23 | 840 | 840 | 814 | 820 | 73,000 |
| 1999/06/22 | 840 | 850 | 800 | 850 | 186,000 |
| 1999/06/21 | 800 | 859 | 800 | 850 | 403,000 |
| 1999/06/18 | 750 | 786 | 745 | 780 | 253,000 |
| 1999/06/17 | 699 | 760 | 699 | 730 | 433,000 |
| 1999/06/16 | 705 | 710 | 670 | 689 | 320,000 |
| 1999/06/15 | 639 | 720 | 610 | 697 | 621,000 |
| 1999/06/14 | 593 | 648 | 593 | 629 | 380,000 |
| 1999/06/11 | 573 | 589 | 570 | 570 | 90,000 |
| 1999/06/10 | 580 | 580 | 565 | 570 | 70,000 |
| 1999/06/09 | 577 | 580 | 565 | 565 | 67,000 |
| 1999/06/08 | 590 | 590 | 570 | 580 | 66,000 |
| 1999/06/07 | 594 | 594 | 560 | 593 | 75,000 |
| 1999/06/04 | 599 | 610 | 580 | 595 | 427,000 |
| 1999/06/03 | 565 | 585 | 550 | 585 | 464,000 |
| 1999/06/02 | 510 | 574 | 501 | 545 | 380,000 |
| 1999/06/01 | 530 | 550 | 510 | 513 | 316,000 |
| 1999/05/31 | 490 | 520 | 490 | 520 | 136,000 |
| 1999/05/28 | 430 | 490 | 430 | 490 | 54,000 |
| 1999/05/27 | 460 | 460 | 436 | 447 | 26,000 |
| 1999/05/26 | 445 | 470 | 437 | 470 | 21,000 |
| 1999/05/25 | 443 | 456 | 443 | 450 | 13,000 |
| 1999/05/24 | 482 | 495 | 470 | 470 | 47,000 |
| 1999/05/21 | 420 | 467 | 411 | 467 | 27,000 |
| 1999/05/20 | 425 | 425 | 415 | 420 | 40,000 |
| 1999/05/19 | 460 | 465 | 445 | 445 | 28,000 |
| 1999/05/18 | 455 | 460 | 451 | 460 | 45,000 |
| 1999/05/17 | 461 | 461 | 455 | 455 | 13,000 |
| 1999/05/14 | 460 | 460 | 452 | 460 | 21,000 |
| 1999/05/13 | 470 | 470 | 456 | 470 | 17,000 |
| 1999/05/12 | 475 | 475 | 454 | 474 | 42,000 |
| 1999/05/11 | 480 | 485 | 451 | 480 | 36,000 |
| 1999/05/10 | 498 | 501 | 485 | 485 | 21,000 |
| 1999/05/07 | 520 | 520 | 495 | 500 | 41,000 |
| 1999/05/06 | 520 | 520 | 490 | 520 | 48,000 |
| 1999/04/30 | 531 | 540 | 495 | 520 | 40,000 |
| 1999/04/28 | 550 | 560 | 530 | 530 | 230,000 |
| 1999/04/27 | 552 | 552 | 520 | 520 | 182,000 |
| 1999/04/26 | 500 | 547 | 500 | 547 | 385,000 |
| 1999/04/23 | 461 | 490 | 461 | 490 | 188,000 |
| 1999/04/22 | 421 | 469 | 421 | 460 | 93,000 |
| 1999/04/21 | 430 | 440 | 401 | 420 | 82,000 |
| 1999/04/20 | 465 | 465 | 410 | 430 | 81,000 |
| 1999/04/19 | 490 | 490 | 445 | 475 | 100,000 |
| 1999/04/16 | 487 | 511 | 487 | 493 | 508,000 |
| 1999/04/15 | 432 | 479 | 430 | 470 | 417,000 |
| 1999/04/14 | 400 | 422 | 380 | 422 | 122,000 |
| 1999/04/13 | 410 | 411 | 391 | 400 | 56,000 |
| 1999/04/12 | 425 | 430 | 390 | 410 | 84,000 |
| 1999/04/09 | 386 | 424 | 386 | 424 | 364,000 |
| 1999/04/08 | 364 | 430 | 347 | 364 | 258,000 |
| 1999/04/07 | 289 | 364 | 289 | 364 | 212,000 |
| 1999/04/06 | 300 | 300 | 265 | 284 | 71,000 |
| 1999/04/05 | 242 | 310 | 241 | 300 | 59,000 |
| 1999/04/02 | 250 | 250 | 240 | 240 | 22,000 |
| 1999/04/01 | 240 | 249 | 236 | 245 | 24,000 |
| 1999/03/31 | 240 | 245 | 235 | 240 | 27,000 |
| 1999/03/30 | 243 | 245 | 230 | 245 | 16,000 |
| 1999/03/29 | 245 | 245 | 245 | 245 | 5,000 |
| 1999/03/26 | 248 | 248 | 240 | 245 | 7,000 |
| 1999/03/25 | 245 | 245 | 240 | 245 | 18,000 |
| 1999/03/24 | 244 | 244 | 240 | 240 | 3,000 |
| 1999/03/23 | 260 | 260 | 245 | 248 | 12,000 |
| 1999/03/19 | 260 | 269 | 251 | 251 | 40,000 |
| 1999/03/18 | 246 | 260 | 246 | 259 | 130,000 |
| 1999/03/17 | 220 | 246 | 218 | 246 | 48,000 |
| 1999/03/16 | 220 | 225 | 213 | 220 | 26,000 |
| 1999/03/15 | 213 | 220 | 213 | 220 | 18,000 |
| 1999/03/12 | 210 | 210 | 210 | 210 | 6,000 |
| 1999/03/11 | 218 | 218 | 201 | 210 | 12,000 |
| 1999/03/10 | 213 | 219 | 206 | 218 | 24,000 |
| 1999/03/09 | 211 | 212 | 211 | 212 | 4,000 |
| 1999/03/08 | 205 | 212 | 205 | 206 | 14,000 |
| 1999/03/05 | 220 | 220 | 210 | 210 | 17,000 |
| 1999/03/04 | 221 | 221 | 216 | 220 | 10,000 |
| 1999/03/03 | 223 | 230 | 220 | 220 | 17,000 |
| 1999/03/02 | 250 | 260 | 215 | 215 | 115,000 |
| 1999/03/01 | 211 | 240 | 211 | 240 | 130,000 |
| 1999/02/26 | 200 | 200 | 190 | 190 | 27,000 |
| 1999/02/24 | 190 | 190 | 185 | 185 | 10,000 |
| 1999/02/23 | 190 | 190 | 190 | 190 | 2,000 |
| 1999/02/22 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/02/19 | 193 | 195 | 190 | 195 | 14,000 |
| 1999/02/18 | 201 | 201 | 191 | 191 | 15,000 |
| 1999/02/17 | 210 | 210 | 205 | 205 | 13,000 |
| 1999/02/16 | 200 | 220 | 200 | 206 | 36,000 |
| 1999/02/15 | 187 | 189 | 187 | 189 | 7,000 |
| 1999/02/12 | 199 | 199 | 186 | 186 | 5,000 |
| 1999/02/10 | 185 | 200 | 185 | 200 | 10,000 |
| 1999/02/08 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/02/05 | 190 | 190 | 182 | 182 | 4,000 |
| 1999/02/04 | 182 | 185 | 182 | 182 | 6,000 |
| 1999/02/03 | 190 | 190 | 179 | 180 | 15,000 |
| 1999/01/29 | 186 | 200 | 186 | 200 | 6,000 |
| 1999/01/27 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/01/26 | 190 | 200 | 190 | 200 | 13,000 |
| 1999/01/25 | 191 | 191 | 190 | 190 | 4,000 |
| 1999/01/22 | 190 | 195 | 190 | 190 | 11,000 |
| 1999/01/21 | 200 | 200 | 199 | 199 | 4,000 |
| 1999/01/20 | 200 | 200 | 197 | 197 | 8,000 |
| 1999/01/18 | 209 | 209 | 199 | 199 | 2,000 |
| 1999/01/14 | 201 | 201 | 190 | 190 | 11,000 |
| 1999/01/13 | 205 | 205 | 200 | 200 | 12,000 |
| 1999/01/12 | 220 | 220 | 215 | 219 | 7,000 |
| 1999/01/11 | 206 | 218 | 205 | 218 | 55,000 |
| 1999/01/08 | 200 | 205 | 200 | 205 | 13,000 |
| 1999/01/07 | 235 | 235 | 211 | 220 | 29,000 |
| 1999/01/06 | 205 | 240 | 205 | 240 | 37,000 |
| 1999/01/05 | 196 | 199 | 196 | 199 | 4,000 |
| 1999/01/04 | 219 | 219 | 199 | 204 | 4,000 |