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 |
---|---|---|---|---|---|
2000/12/29 | 230 | 240 | 230 | 240 | 8,000 |
2000/12/28 | 250 | 250 | 235 | 235 | 10,000 |
2000/12/27 | 265 | 265 | 250 | 250 | 9,000 |
2000/12/26 | 260 | 265 | 260 | 265 | 30,000 |
2000/12/25 | 242 | 265 | 240 | 260 | 20,000 |
2000/12/22 | 230 | 235 | 230 | 235 | 25,000 |
2000/12/21 | 250 | 250 | 230 | 230 | 22,000 |
2000/12/20 | 271 | 271 | 250 | 250 | 23,000 |
2000/12/19 | 285 | 285 | 271 | 271 | 15,000 |
2000/12/18 | 281 | 281 | 280 | 280 | 12,000 |
2000/12/15 | 281 | 285 | 280 | 280 | 34,000 |
2000/12/14 | 286 | 290 | 285 | 285 | 12,000 |
2000/12/13 | 299 | 300 | 285 | 285 | 29,000 |
2000/12/12 | 297 | 298 | 287 | 293 | 25,000 |
2000/12/11 | 300 | 300 | 280 | 290 | 28,000 |
2000/12/08 | 300 | 300 | 290 | 290 | 7,000 |
2000/12/07 | 305 | 305 | 300 | 300 | 7,000 |
2000/12/06 | 300 | 309 | 300 | 305 | 7,000 |
2000/12/05 | 297 | 300 | 291 | 300 | 8,000 |
2000/12/04 | 300 | 300 | 296 | 296 | 14,000 |
2000/12/01 | 300 | 300 | 290 | 300 | 11,000 |
2000/11/30 | 315 | 320 | 296 | 296 | 8,000 |
2000/11/29 | 295 | 300 | 290 | 300 | 17,000 |
2000/11/28 | 292 | 295 | 290 | 290 | 10,000 |
2000/11/27 | 274 | 290 | 274 | 290 | 55,000 |
2000/11/24 | 280 | 280 | 271 | 271 | 25,000 |
2000/11/22 | 297 | 297 | 290 | 290 | 20,000 |
2000/11/21 | 315 | 315 | 291 | 299 | 50,000 |
2000/11/20 | 316 | 316 | 315 | 315 | 7,000 |
2000/11/17 | 326 | 326 | 316 | 316 | 32,000 |
2000/11/16 | 330 | 330 | 325 | 330 | 6,000 |
2000/11/15 | 330 | 335 | 320 | 335 | 45,000 |
2000/11/14 | 325 | 325 | 315 | 320 | 49,000 |
2000/11/13 | 340 | 340 | 320 | 325 | 34,000 |
2000/11/10 | 371 | 371 | 351 | 353 | 32,000 |
2000/11/09 | 360 | 372 | 355 | 370 | 92,000 |
2000/11/08 | 330 | 365 | 320 | 350 | 116,000 |
2000/11/07 | 320 | 330 | 320 | 320 | 43,000 |
2000/11/06 | 341 | 341 | 310 | 310 | 30,000 |
2000/11/02 | 340 | 340 | 335 | 340 | 5,000 |
2000/11/01 | 333 | 350 | 333 | 340 | 11,000 |
2000/10/31 | 331 | 335 | 320 | 320 | 28,000 |
2000/10/30 | 370 | 370 | 326 | 326 | 8,000 |
2000/10/27 | 370 | 370 | 370 | 370 | 2,000 |
2000/10/26 | 364 | 364 | 360 | 360 | 8,000 |
2000/10/25 | 350 | 360 | 350 | 359 | 4,000 |
2000/10/24 | 350 | 350 | 350 | 350 | 3,000 |
2000/10/23 | 360 | 360 | 355 | 355 | 10,000 |
2000/10/20 | 360 | 370 | 359 | 359 | 25,000 |
2000/10/19 | 342 | 360 | 340 | 360 | 28,000 |
2000/10/18 | 370 | 370 | 340 | 340 | 19,000 |
2000/10/17 | 375 | 375 | 369 | 369 | 12,000 |
2000/10/16 | 381 | 381 | 375 | 375 | 17,000 |
2000/10/13 | 378 | 380 | 373 | 380 | 21,000 |
2000/10/12 | 389 | 390 | 380 | 390 | 14,000 |
2000/10/11 | 398 | 398 | 380 | 390 | 13,000 |
2000/10/10 | 400 | 400 | 400 | 400 | 3,000 |
2000/10/06 | 400 | 410 | 400 | 409 | 18,000 |
2000/10/05 | 412 | 412 | 400 | 400 | 20,000 |
2000/10/04 | 406 | 410 | 406 | 410 | 6,000 |
2000/10/03 | 420 | 422 | 407 | 422 | 16,000 |
2000/10/02 | 430 | 431 | 410 | 430 | 15,000 |
2000/09/29 | 435 | 435 | 430 | 430 | 6,000 |
2000/09/28 | 423 | 439 | 420 | 439 | 16,000 |
2000/09/26 | 445 | 445 | 437 | 437 | 8,000 |
2000/09/25 | 450 | 455 | 445 | 445 | 9,000 |
2000/09/22 | 450 | 450 | 430 | 447 | 14,000 |
2000/09/21 | 452 | 455 | 445 | 448 | 21,000 |
2000/09/20 | 437 | 460 | 437 | 450 | 15,000 |
2000/09/19 | 430 | 435 | 430 | 435 | 18,000 |
2000/09/18 | 420 | 430 | 420 | 430 | 8,000 |
2000/09/14 | 406 | 421 | 406 | 420 | 10,000 |
2000/09/13 | 430 | 430 | 405 | 405 | 13,000 |
2000/09/12 | 440 | 440 | 430 | 430 | 11,000 |
2000/09/11 | 469 | 479 | 455 | 455 | 54,000 |
2000/09/08 | 412 | 460 | 412 | 460 | 34,000 |
2000/09/07 | 420 | 420 | 407 | 408 | 49,000 |
2000/09/06 | 430 | 430 | 416 | 420 | 49,000 |
2000/09/05 | 440 | 440 | 430 | 431 | 27,000 |
2000/09/04 | 450 | 450 | 440 | 450 | 40,000 |
2000/09/01 | 500 | 500 | 476 | 476 | 18,000 |
2000/08/31 | 510 | 510 | 495 | 500 | 27,000 |
2000/08/30 | 511 | 515 | 500 | 500 | 12,000 |
2000/08/29 | 520 | 520 | 505 | 511 | 23,000 |
2000/08/28 | 535 | 535 | 510 | 511 | 23,000 |
2000/08/25 | 533 | 533 | 515 | 515 | 17,000 |
2000/08/24 | 530 | 530 | 530 | 530 | 3,000 |
2000/08/23 | 540 | 540 | 540 | 540 | 9,000 |
2000/08/22 | 535 | 535 | 525 | 535 | 9,000 |
2000/08/21 | 541 | 541 | 525 | 525 | 15,000 |
2000/08/18 | 550 | 550 | 524 | 540 | 16,000 |
2000/08/17 | 570 | 570 | 530 | 540 | 20,000 |
2000/08/16 | 560 | 570 | 545 | 560 | 37,000 |
2000/08/15 | 525 | 545 | 525 | 540 | 52,000 |
2000/08/14 | 522 | 522 | 521 | 521 | 4,000 |
2000/08/11 | 515 | 515 | 505 | 515 | 21,000 |
2000/08/10 | 521 | 522 | 510 | 513 | 28,000 |
2000/08/09 | 525 | 525 | 516 | 521 | 27,000 |
2000/08/08 | 540 | 540 | 521 | 521 | 5,000 |
2000/08/07 | 540 | 540 | 520 | 520 | 8,000 |
2000/08/04 | 531 | 540 | 531 | 540 | 7,000 |
2000/08/03 | 550 | 550 | 540 | 540 | 12,000 |
2000/08/01 | 552 | 590 | 550 | 580 | 10,000 |
2000/07/31 | 540 | 540 | 510 | 540 | 22,000 |
2000/07/28 | 565 | 565 | 540 | 540 | 14,000 |
2000/07/27 | 580 | 580 | 570 | 570 | 11,000 |
2000/07/26 | 600 | 600 | 575 | 575 | 7,000 |
2000/07/25 | 570 | 580 | 560 | 571 | 7,000 |
2000/07/24 | 600 | 600 | 570 | 580 | 16,000 |
2000/07/21 | 607 | 607 | 605 | 605 | 19,000 |
2000/07/19 | 605 | 607 | 600 | 605 | 19,000 |
2000/07/18 | 625 | 625 | 607 | 607 | 18,000 |
2000/07/17 | 630 | 630 | 625 | 625 | 11,000 |
2000/07/14 | 639 | 647 | 621 | 625 | 22,000 |
2000/07/13 | 640 | 640 | 630 | 630 | 28,000 |
2000/07/12 | 650 | 660 | 636 | 636 | 31,000 |
2000/07/11 | 670 | 670 | 640 | 640 | 27,000 |
2000/07/10 | 650 | 670 | 650 | 660 | 41,000 |
2000/07/07 | 650 | 650 | 632 | 650 | 21,000 |
2000/07/06 | 651 | 660 | 637 | 637 | 26,000 |
2000/07/05 | 661 | 670 | 650 | 650 | 15,000 |
2000/07/04 | 675 | 675 | 650 | 660 | 28,000 |
2000/07/03 | 650 | 670 | 640 | 670 | 35,000 |
2000/06/30 | 641 | 641 | 630 | 640 | 13,000 |
2000/06/29 | 632 | 640 | 632 | 635 | 17,000 |
2000/06/28 | 635 | 635 | 620 | 625 | 29,000 |
2000/06/27 | 620 | 630 | 605 | 616 | 56,000 |
2000/06/26 | 626 | 640 | 626 | 640 | 17,000 |
2000/06/23 | 612 | 613 | 606 | 606 | 24,000 |
2000/06/22 | 623 | 625 | 612 | 612 | 31,000 |
2000/06/21 | 635 | 635 | 612 | 618 | 27,000 |
2000/06/20 | 621 | 640 | 621 | 640 | 4,000 |
2000/06/19 | 630 | 630 | 620 | 620 | 14,000 |
2000/06/16 | 630 | 640 | 622 | 622 | 9,000 |
2000/06/15 | 650 | 650 | 619 | 619 | 20,000 |
2000/06/14 | 670 | 670 | 635 | 635 | 6,000 |
2000/06/13 | 686 | 690 | 670 | 670 | 26,000 |
2000/06/12 | 638 | 688 | 638 | 676 | 53,000 |
2000/06/09 | 618 | 650 | 618 | 639 | 17,000 |
2000/06/08 | 626 | 626 | 612 | 618 | 29,000 |
2000/06/07 | 650 | 670 | 622 | 622 | 15,000 |
2000/06/06 | 640 | 640 | 630 | 630 | 16,000 |
2000/06/05 | 670 | 670 | 630 | 630 | 7,000 |
2000/06/02 | 670 | 720 | 650 | 660 | 101,000 |
2000/06/01 | 611 | 660 | 610 | 660 | 84,000 |
2000/05/31 | 600 | 625 | 600 | 610 | 45,000 |
2000/05/30 | 660 | 660 | 620 | 621 | 26,000 |
2000/05/29 | 650 | 650 | 640 | 650 | 22,000 |
2000/05/26 | 680 | 680 | 640 | 640 | 13,000 |
2000/05/25 | 651 | 665 | 651 | 662 | 26,000 |
2000/05/24 | 680 | 680 | 650 | 650 | 16,000 |
2000/05/23 | 650 | 680 | 620 | 680 | 18,000 |
2000/05/22 | 689 | 689 | 650 | 650 | 15,000 |
2000/05/19 | 720 | 720 | 690 | 690 | 16,000 |
2000/05/18 | 740 | 740 | 720 | 735 | 25,000 |
2000/05/17 | 790 | 818 | 740 | 740 | 103,000 |
2000/05/16 | 730 | 818 | 730 | 780 | 175,000 |
2000/05/15 | 690 | 720 | 690 | 720 | 29,000 |
2000/05/12 | 680 | 690 | 680 | 690 | 5,000 |
2000/05/11 | 696 | 696 | 670 | 670 | 17,000 |
2000/05/10 | 680 | 710 | 670 | 696 | 40,000 |
2000/05/09 | 660 | 661 | 650 | 660 | 18,000 |
2000/05/08 | 689 | 689 | 680 | 680 | 20,000 |
2000/05/02 | 700 | 700 | 675 | 690 | 25,000 |
2000/05/01 | 750 | 770 | 704 | 715 | 92,000 |
2000/04/28 | 620 | 700 | 620 | 700 | 106,000 |
2000/04/27 | 570 | 610 | 570 | 600 | 77,000 |
2000/04/26 | 580 | 580 | 570 | 570 | 7,000 |
2000/04/25 | 590 | 590 | 570 | 570 | 12,000 |
2000/04/24 | 590 | 600 | 590 | 590 | 16,000 |
2000/04/21 | 601 | 601 | 581 | 581 | 28,000 |
2000/04/20 | 570 | 570 | 551 | 570 | 37,000 |
2000/04/19 | 530 | 570 | 530 | 570 | 11,000 |
2000/04/18 | 540 | 560 | 520 | 522 | 25,000 |
2000/04/17 | 600 | 600 | 510 | 511 | 45,000 |
2000/04/14 | 650 | 650 | 610 | 610 | 18,000 |
2000/04/13 | 640 | 670 | 640 | 650 | 26,000 |
2000/04/12 | 640 | 641 | 630 | 640 | 21,000 |
2000/04/11 | 639 | 640 | 635 | 640 | 15,000 |
2000/04/10 | 640 | 640 | 620 | 640 | 23,000 |
2000/04/07 | 620 | 640 | 620 | 640 | 8,000 |
2000/04/06 | 630 | 630 | 600 | 620 | 17,000 |
2000/04/05 | 665 | 665 | 630 | 640 | 9,000 |
2000/04/04 | 665 | 665 | 650 | 665 | 24,000 |
2000/04/03 | 672 | 672 | 665 | 665 | 11,000 |
2000/03/31 | 691 | 695 | 672 | 672 | 33,000 |
2000/03/30 | 735 | 735 | 671 | 671 | 5,000 |
2000/03/29 | 710 | 749 | 710 | 749 | 6,000 |
2000/03/28 | 670 | 700 | 670 | 700 | 5,000 |
2000/03/27 | 661 | 672 | 661 | 661 | 18,000 |
2000/03/24 | 660 | 663 | 655 | 660 | 13,000 |
2000/03/23 | 685 | 695 | 662 | 662 | 22,000 |
2000/03/22 | 690 | 690 | 680 | 690 | 13,000 |
2000/03/21 | 680 | 680 | 680 | 680 | 5,000 |
2000/03/17 | 671 | 680 | 670 | 679 | 9,000 |
2000/03/16 | 641 | 675 | 641 | 655 | 15,000 |
2000/03/15 | 700 | 700 | 632 | 632 | 25,000 |
2000/03/14 | 661 | 670 | 630 | 670 | 16,000 |
2000/03/13 | 676 | 680 | 670 | 670 | 12,000 |
2000/03/10 | 730 | 730 | 670 | 670 | 15,000 |
2000/03/09 | 700 | 700 | 651 | 695 | 21,000 |
2000/03/08 | 670 | 700 | 670 | 700 | 19,000 |
2000/03/07 | 694 | 695 | 670 | 670 | 23,000 |
2000/03/06 | 695 | 729 | 691 | 695 | 39,000 |
2000/03/03 | 720 | 720 | 695 | 695 | 19,000 |
2000/03/02 | 770 | 770 | 731 | 731 | 17,000 |
2000/03/01 | 799 | 800 | 770 | 771 | 32,000 |
2000/02/29 | 750 | 810 | 750 | 800 | 95,000 |
2000/02/28 | 721 | 757 | 720 | 745 | 36,000 |
2000/02/25 | 690 | 720 | 690 | 715 | 17,000 |
2000/02/24 | 670 | 700 | 650 | 680 | 46,000 |
2000/02/23 | 675 | 680 | 670 | 670 | 16,000 |
2000/02/22 | 700 | 700 | 670 | 670 | 18,000 |
2000/02/18 | 692 | 700 | 670 | 700 | 32,000 |
2000/02/17 | 691 | 700 | 680 | 690 | 16,000 |
2000/02/16 | 700 | 700 | 690 | 690 | 38,000 |
2000/02/15 | 769 | 770 | 720 | 720 | 17,000 |
2000/02/14 | 800 | 800 | 757 | 780 | 12,000 |
2000/02/10 | 781 | 809 | 781 | 799 | 14,000 |
2000/02/09 | 721 | 760 | 715 | 760 | 24,000 |
2000/02/08 | 760 | 760 | 715 | 715 | 25,000 |
2000/02/07 | 788 | 789 | 760 | 760 | 34,000 |
2000/02/04 | 791 | 791 | 785 | 786 | 17,000 |
2000/02/03 | 825 | 825 | 780 | 786 | 35,000 |
2000/02/02 | 840 | 841 | 816 | 820 | 18,000 |
2000/02/01 | 815 | 815 | 800 | 803 | 24,000 |
2000/01/31 | 840 | 840 | 790 | 800 | 21,000 |
2000/01/28 | 890 | 890 | 847 | 850 | 16,000 |
2000/01/27 | 880 | 900 | 880 | 890 | 28,000 |
2000/01/26 | 928 | 950 | 880 | 890 | 40,000 |
2000/01/25 | 955 | 955 | 920 | 930 | 64,000 |
2000/01/24 | 865 | 965 | 860 | 955 | 217,000 |
2000/01/21 | 830 | 880 | 830 | 865 | 127,000 |
2000/01/20 | 820 | 839 | 810 | 810 | 34,000 |
2000/01/19 | 820 | 830 | 820 | 830 | 14,000 |
2000/01/18 | 847 | 848 | 820 | 820 | 40,000 |
2000/01/17 | 855 | 875 | 850 | 850 | 35,000 |
2000/01/14 | 854 | 854 | 780 | 800 | 86,000 |
2000/01/13 | 659 | 755 | 650 | 755 | 95,000 |
2000/01/12 | 670 | 670 | 631 | 655 | 93,000 |
2000/01/11 | 720 | 720 | 682 | 685 | 43,000 |
2000/01/07 | 680 | 687 | 675 | 686 | 55,000 |
2000/01/06 | 725 | 725 | 696 | 696 | 15,000 |
2000/01/05 | 758 | 758 | 690 | 725 | 21,000 |
2000/01/04 | 799 | 799 | 788 | 788 | 8,000 |