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 |
---|---|---|---|---|---|
2001/12/27 | 190 | 191 | 190 | 190 | 14,000 |
2001/12/25 | 198 | 200 | 198 | 200 | 13,000 |
2001/12/21 | 190 | 190 | 190 | 190 | 1,000 |
2001/12/20 | 190 | 190 | 190 | 190 | 3,000 |
2001/12/19 | 190 | 190 | 184 | 184 | 13,000 |
2001/12/18 | 195 | 199 | 191 | 199 | 4,000 |
2001/12/17 | 195 | 195 | 195 | 195 | 1,000 |
2001/12/14 | 195 | 200 | 195 | 200 | 6,000 |
2001/12/13 | 200 | 200 | 200 | 200 | 2,000 |
2001/12/12 | 200 | 200 | 200 | 200 | 3,000 |
2001/12/11 | 205 | 210 | 201 | 210 | 14,000 |
2001/12/10 | 205 | 220 | 205 | 205 | 8,000 |
2001/12/07 | 205 | 205 | 200 | 205 | 4,000 |
2001/12/06 | 205 | 205 | 205 | 205 | 1,000 |
2001/12/05 | 201 | 201 | 200 | 200 | 2,000 |
2001/12/04 | 200 | 200 | 200 | 200 | 2,000 |
2001/12/03 | 211 | 211 | 205 | 205 | 3,000 |
2001/11/30 | 209 | 209 | 209 | 209 | 1,000 |
2001/11/29 | 211 | 211 | 205 | 205 | 7,000 |
2001/11/28 | 211 | 211 | 211 | 211 | 1,000 |
2001/11/27 | 217 | 217 | 211 | 211 | 4,000 |
2001/11/26 | 217 | 223 | 217 | 217 | 15,000 |
2001/11/22 | 205 | 210 | 205 | 210 | 2,000 |
2001/11/21 | 211 | 211 | 210 | 210 | 9,000 |
2001/11/20 | 208 | 210 | 208 | 210 | 3,000 |
2001/11/19 | 209 | 209 | 206 | 206 | 2,000 |
2001/11/16 | 207 | 207 | 205 | 206 | 11,000 |
2001/11/15 | 205 | 205 | 201 | 202 | 13,000 |
2001/11/14 | 206 | 206 | 205 | 205 | 4,000 |
2001/11/13 | 215 | 215 | 206 | 206 | 3,000 |
2001/11/12 | 211 | 224 | 211 | 224 | 11,000 |
2001/11/09 | 210 | 210 | 205 | 210 | 6,000 |
2001/11/08 | 215 | 215 | 210 | 210 | 3,000 |
2001/11/05 | 210 | 211 | 210 | 211 | 2,000 |
2001/11/02 | 216 | 216 | 210 | 210 | 3,000 |
2001/11/01 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/31 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/30 | 226 | 226 | 220 | 220 | 9,000 |
2001/10/29 | 236 | 236 | 235 | 235 | 2,000 |
2001/10/26 | 235 | 239 | 225 | 225 | 15,000 |
2001/10/25 | 231 | 235 | 231 | 235 | 11,000 |
2001/10/24 | 221 | 232 | 221 | 232 | 12,000 |
2001/10/23 | 214 | 221 | 214 | 221 | 8,000 |
2001/10/22 | 211 | 215 | 211 | 214 | 5,000 |
2001/10/19 | 212 | 212 | 209 | 209 | 4,000 |
2001/10/18 | 211 | 213 | 210 | 213 | 3,000 |
2001/10/17 | 205 | 209 | 202 | 209 | 13,000 |
2001/10/16 | 205 | 206 | 201 | 205 | 6,000 |
2001/10/15 | 211 | 211 | 210 | 210 | 8,000 |
2001/10/12 | 211 | 211 | 210 | 210 | 5,000 |
2001/10/10 | 212 | 220 | 210 | 210 | 12,000 |
2001/10/09 | 214 | 214 | 212 | 212 | 3,000 |
2001/10/05 | 220 | 220 | 219 | 219 | 4,000 |
2001/10/04 | 220 | 220 | 220 | 220 | 3,000 |
2001/10/03 | 221 | 221 | 220 | 220 | 8,000 |
2001/10/02 | 220 | 220 | 220 | 220 | 3,000 |
2001/09/27 | 230 | 230 | 225 | 226 | 3,000 |
2001/09/26 | 210 | 240 | 210 | 240 | 23,000 |
2001/09/25 | 205 | 213 | 205 | 208 | 8,000 |
2001/09/21 | 205 | 205 | 205 | 205 | 3,000 |
2001/09/20 | 206 | 210 | 206 | 210 | 6,000 |
2001/09/19 | 206 | 210 | 206 | 210 | 9,000 |
2001/09/18 | 202 | 202 | 202 | 202 | 1,000 |
2001/09/17 | 201 | 201 | 197 | 198 | 10,000 |
2001/09/14 | 197 | 197 | 197 | 197 | 1,000 |
2001/09/13 | 196 | 200 | 195 | 197 | 10,000 |
2001/09/12 | 200 | 201 | 195 | 195 | 6,000 |
2001/09/11 | 221 | 221 | 221 | 221 | 1,000 |
2001/09/10 | 225 | 225 | 221 | 222 | 13,000 |
2001/09/07 | 220 | 220 | 216 | 216 | 6,000 |
2001/09/06 | 225 | 225 | 215 | 220 | 8,000 |
2001/09/05 | 230 | 230 | 225 | 226 | 11,000 |
2001/09/04 | 239 | 239 | 235 | 235 | 4,000 |
2001/09/03 | 256 | 256 | 250 | 250 | 8,000 |
2001/08/31 | 258 | 258 | 256 | 256 | 4,000 |
2001/08/30 | 260 | 260 | 260 | 260 | 5,000 |
2001/08/28 | 274 | 274 | 274 | 274 | 1,000 |
2001/08/27 | 269 | 274 | 269 | 274 | 9,000 |
2001/08/24 | 259 | 259 | 259 | 259 | 1,000 |
2001/08/23 | 260 | 262 | 258 | 258 | 6,000 |
2001/08/22 | 266 | 266 | 260 | 260 | 13,000 |
2001/08/21 | 265 | 265 | 265 | 265 | 4,000 |
2001/08/20 | 273 | 273 | 265 | 265 | 3,000 |
2001/08/17 | 271 | 271 | 265 | 265 | 10,000 |
2001/08/16 | 272 | 272 | 270 | 270 | 5,000 |
2001/08/15 | 275 | 275 | 275 | 275 | 1,000 |
2001/08/13 | 275 | 275 | 275 | 275 | 1,000 |
2001/08/10 | 275 | 285 | 275 | 275 | 9,000 |
2001/08/08 | 271 | 271 | 271 | 271 | 1,000 |
2001/08/06 | 275 | 284 | 275 | 280 | 10,000 |
2001/08/03 | 270 | 270 | 270 | 270 | 1,000 |
2001/08/02 | 277 | 277 | 277 | 277 | 3,000 |
2001/07/31 | 265 | 270 | 265 | 265 | 6,000 |
2001/07/30 | 270 | 270 | 265 | 265 | 5,000 |
2001/07/27 | 290 | 290 | 270 | 270 | 6,000 |
2001/07/26 | 265 | 294 | 265 | 294 | 9,000 |
2001/07/25 | 258 | 258 | 258 | 258 | 1,000 |
2001/07/24 | 265 | 265 | 265 | 265 | 1,000 |
2001/07/23 | 270 | 270 | 270 | 270 | 5,000 |
2001/07/19 | 275 | 275 | 275 | 275 | 2,000 |
2001/07/18 | 282 | 282 | 275 | 275 | 8,000 |
2001/07/17 | 280 | 282 | 280 | 282 | 3,000 |
2001/07/16 | 280 | 280 | 280 | 280 | 1,000 |
2001/07/13 | 282 | 283 | 275 | 275 | 3,000 |
2001/07/12 | 270 | 270 | 270 | 270 | 2,000 |
2001/07/11 | 272 | 272 | 270 | 270 | 3,000 |
2001/07/10 | 279 | 284 | 279 | 284 | 7,000 |
2001/07/09 | 285 | 298 | 270 | 271 | 17,000 |
2001/07/06 | 285 | 294 | 285 | 290 | 17,000 |
2001/07/05 | 280 | 280 | 280 | 280 | 4,000 |
2001/07/04 | 275 | 275 | 273 | 275 | 11,000 |
2001/07/03 | 270 | 270 | 270 | 270 | 1,000 |
2001/07/02 | 280 | 280 | 270 | 270 | 17,000 |
2001/06/29 | 282 | 282 | 275 | 280 | 11,000 |
2001/06/28 | 276 | 280 | 276 | 280 | 6,000 |
2001/06/27 | 290 | 290 | 286 | 286 | 8,000 |
2001/06/26 | 295 | 300 | 286 | 286 | 16,000 |
2001/06/25 | 274 | 285 | 274 | 285 | 9,000 |
2001/06/22 | 271 | 277 | 271 | 275 | 6,000 |
2001/06/21 | 275 | 285 | 270 | 275 | 20,000 |
2001/06/20 | 285 | 285 | 275 | 275 | 6,000 |
2001/06/19 | 290 | 290 | 285 | 285 | 4,000 |
2001/06/18 | 290 | 290 | 285 | 285 | 12,000 |
2001/06/14 | 300 | 300 | 296 | 296 | 7,000 |
2001/06/13 | 295 | 295 | 295 | 295 | 20,000 |
2001/06/12 | 310 | 310 | 291 | 291 | 4,000 |
2001/06/11 | 300 | 310 | 300 | 310 | 13,000 |
2001/06/07 | 285 | 300 | 285 | 290 | 6,000 |
2001/06/06 | 300 | 300 | 282 | 282 | 7,000 |
2001/06/05 | 300 | 300 | 300 | 300 | 8,000 |
2001/06/04 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/01 | 308 | 308 | 300 | 300 | 8,000 |
2001/05/31 | 309 | 309 | 307 | 307 | 14,000 |
2001/05/30 | 310 | 310 | 309 | 309 | 15,000 |
2001/05/29 | 310 | 310 | 310 | 310 | 7,000 |
2001/05/28 | 321 | 330 | 315 | 320 | 24,000 |
2001/05/25 | 301 | 320 | 301 | 320 | 11,000 |
2001/05/24 | 301 | 312 | 300 | 300 | 13,000 |
2001/05/23 | 300 | 301 | 300 | 301 | 19,000 |
2001/05/22 | 298 | 300 | 298 | 300 | 18,000 |
2001/05/21 | 300 | 300 | 298 | 298 | 9,000 |
2001/05/18 | 306 | 306 | 300 | 300 | 11,000 |
2001/05/17 | 299 | 300 | 292 | 292 | 12,000 |
2001/05/16 | 305 | 309 | 292 | 292 | 12,000 |
2001/05/15 | 310 | 311 | 307 | 310 | 12,000 |
2001/05/14 | 328 | 328 | 321 | 327 | 8,000 |
2001/05/11 | 325 | 325 | 321 | 321 | 18,000 |
2001/05/10 | 325 | 325 | 321 | 321 | 19,000 |
2001/05/09 | 335 | 340 | 325 | 325 | 22,000 |
2001/05/08 | 345 | 345 | 333 | 335 | 25,000 |
2001/05/07 | 315 | 345 | 315 | 345 | 48,000 |
2001/05/02 | 310 | 314 | 300 | 311 | 50,000 |
2001/05/01 | 300 | 300 | 289 | 290 | 42,000 |
2001/04/27 | 305 | 305 | 299 | 299 | 23,000 |
2001/04/26 | 300 | 305 | 299 | 300 | 20,000 |
2001/04/25 | 292 | 299 | 292 | 299 | 7,000 |
2001/04/24 | 299 | 300 | 291 | 291 | 25,000 |
2001/04/23 | 300 | 300 | 299 | 300 | 22,000 |
2001/04/20 | 305 | 305 | 301 | 301 | 3,000 |
2001/04/19 | 305 | 305 | 305 | 305 | 1,000 |
2001/04/18 | 300 | 305 | 300 | 305 | 11,000 |
2001/04/17 | 300 | 300 | 294 | 295 | 51,000 |
2001/04/16 | 288 | 305 | 288 | 300 | 24,000 |
2001/04/13 | 290 | 290 | 285 | 285 | 5,000 |
2001/04/12 | 290 | 291 | 285 | 290 | 24,000 |
2001/04/11 | 290 | 290 | 290 | 290 | 3,000 |
2001/04/10 | 290 | 295 | 290 | 290 | 17,000 |
2001/04/09 | 293 | 294 | 285 | 285 | 8,000 |
2001/04/06 | 278 | 287 | 278 | 285 | 12,000 |
2001/04/05 | 273 | 275 | 269 | 275 | 36,000 |
2001/04/04 | 270 | 272 | 270 | 272 | 7,000 |
2001/04/03 | 285 | 285 | 270 | 270 | 11,000 |
2001/04/02 | 294 | 300 | 281 | 281 | 15,000 |
2001/03/30 | 285 | 285 | 285 | 285 | 4,000 |
2001/03/29 | 294 | 294 | 285 | 285 | 9,000 |
2001/03/28 | 299 | 299 | 292 | 295 | 18,000 |
2001/03/27 | 312 | 312 | 296 | 296 | 20,000 |
2001/03/26 | 295 | 315 | 295 | 315 | 68,000 |
2001/03/23 | 290 | 290 | 283 | 285 | 50,000 |
2001/03/22 | 270 | 272 | 270 | 272 | 6,000 |
2001/03/21 | 270 | 280 | 270 | 275 | 10,000 |
2001/03/19 | 260 | 275 | 260 | 275 | 6,000 |
2001/03/16 | 247 | 260 | 247 | 260 | 3,000 |
2001/03/15 | 248 | 250 | 245 | 246 | 47,000 |
2001/03/14 | 250 | 250 | 248 | 248 | 25,000 |
2001/03/13 | 258 | 258 | 250 | 251 | 17,000 |
2001/03/12 | 273 | 274 | 271 | 271 | 12,000 |
2001/03/09 | 270 | 270 | 269 | 269 | 10,000 |
2001/03/08 | 269 | 270 | 269 | 270 | 3,000 |
2001/03/07 | 275 | 275 | 269 | 269 | 10,000 |
2001/03/06 | 270 | 271 | 270 | 271 | 9,000 |
2001/03/05 | 246 | 289 | 246 | 270 | 16,000 |
2001/03/02 | 262 | 262 | 246 | 246 | 13,000 |
2001/03/01 | 280 | 280 | 261 | 261 | 17,000 |
2001/02/28 | 291 | 291 | 282 | 282 | 15,000 |
2001/02/27 | 300 | 302 | 290 | 298 | 15,000 |
2001/02/26 | 300 | 302 | 300 | 300 | 13,000 |
2001/02/23 | 299 | 300 | 294 | 294 | 22,000 |
2001/02/22 | 300 | 300 | 298 | 299 | 44,000 |
2001/02/21 | 300 | 303 | 299 | 300 | 20,000 |
2001/02/20 | 297 | 298 | 297 | 298 | 23,000 |
2001/02/19 | 300 | 300 | 297 | 297 | 45,000 |
2001/02/16 | 300 | 304 | 300 | 300 | 21,000 |
2001/02/15 | 300 | 300 | 298 | 300 | 36,000 |
2001/02/14 | 319 | 319 | 300 | 301 | 20,000 |
2001/02/13 | 315 | 319 | 309 | 319 | 18,000 |
2001/02/09 | 314 | 314 | 299 | 300 | 27,000 |
2001/02/08 | 345 | 350 | 310 | 329 | 119,000 |
2001/02/07 | 294 | 345 | 294 | 333 | 144,000 |
2001/02/06 | 291 | 293 | 289 | 289 | 41,000 |
2001/02/05 | 293 | 293 | 291 | 291 | 35,000 |
2001/02/02 | 308 | 318 | 287 | 292 | 103,000 |
2001/02/01 | 306 | 345 | 306 | 306 | 169,000 |
2001/01/31 | 273 | 315 | 271 | 306 | 265,000 |
2001/01/30 | 250 | 270 | 250 | 268 | 149,000 |
2001/01/29 | 240 | 250 | 229 | 243 | 181,000 |
2001/01/26 | 215 | 215 | 209 | 210 | 63,000 |
2001/01/25 | 206 | 214 | 206 | 210 | 28,000 |
2001/01/24 | 213 | 213 | 200 | 206 | 118,000 |
2001/01/23 | 210 | 215 | 209 | 212 | 26,000 |
2001/01/22 | 220 | 220 | 207 | 214 | 87,000 |
2001/01/19 | 211 | 220 | 211 | 220 | 59,000 |
2001/01/18 | 221 | 226 | 200 | 203 | 91,000 |
2001/01/17 | 227 | 230 | 220 | 220 | 119,000 |
2001/01/16 | 195 | 218 | 194 | 215 | 309,000 |
2001/01/15 | 190 | 194 | 188 | 190 | 172,000 |
2001/01/12 | 190 | 195 | 180 | 185 | 62,000 |
2001/01/11 | 205 | 210 | 198 | 200 | 19,000 |
2001/01/10 | 225 | 225 | 210 | 210 | 22,000 |
2001/01/09 | 230 | 230 | 225 | 225 | 14,000 |
2001/01/05 | 230 | 230 | 225 | 230 | 5,000 |
2001/01/04 | 245 | 245 | 220 | 220 | 6,000 |