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 |
---|---|---|---|---|---|
2002/12/30 | 262 | 263 | 262 | 263 | 5,000 |
2002/12/27 | 249 | 252 | 249 | 252 | 8,000 |
2002/12/26 | 230 | 252 | 230 | 252 | 7,000 |
2002/12/25 | 220 | 220 | 216 | 220 | 42,000 |
2002/12/24 | 220 | 220 | 217 | 220 | 60,000 |
2002/12/20 | 216 | 220 | 216 | 220 | 8,000 |
2002/12/19 | 219 | 219 | 216 | 216 | 5,000 |
2002/12/18 | 220 | 220 | 217 | 217 | 18,000 |
2002/12/17 | 220 | 220 | 220 | 220 | 2,000 |
2002/12/16 | 223 | 230 | 217 | 220 | 14,000 |
2002/12/12 | 226 | 226 | 226 | 226 | 1,000 |
2002/12/11 | 225 | 233 | 225 | 233 | 29,000 |
2002/12/10 | 225 | 225 | 225 | 225 | 7,000 |
2002/12/09 | 220 | 220 | 218 | 218 | 5,000 |
2002/12/06 | 219 | 219 | 219 | 219 | 1,000 |
2002/12/05 | 219 | 233 | 219 | 233 | 43,000 |
2002/12/04 | 216 | 216 | 216 | 216 | 10,000 |
2002/12/03 | 222 | 222 | 213 | 213 | 4,000 |
2002/12/02 | 222 | 230 | 221 | 222 | 11,000 |
2002/11/29 | 221 | 221 | 221 | 221 | 1,000 |
2002/11/28 | 216 | 229 | 216 | 229 | 3,000 |
2002/11/27 | 221 | 221 | 210 | 215 | 9,000 |
2002/11/26 | 210 | 224 | 210 | 224 | 21,000 |
2002/11/25 | 224 | 230 | 206 | 206 | 20,000 |
2002/11/22 | 220 | 224 | 215 | 224 | 4,000 |
2002/11/21 | 222 | 222 | 219 | 219 | 4,000 |
2002/11/20 | 220 | 220 | 216 | 219 | 5,000 |
2002/11/19 | 215 | 215 | 206 | 211 | 10,000 |
2002/11/18 | 240 | 240 | 240 | 240 | 3,000 |
2002/11/15 | 240 | 240 | 240 | 240 | 1,000 |
2002/11/14 | 225 | 244 | 220 | 244 | 4,000 |
2002/11/13 | 232 | 239 | 229 | 239 | 7,000 |
2002/11/11 | 246 | 246 | 246 | 246 | 6,000 |
2002/11/08 | 231 | 240 | 231 | 240 | 2,000 |
2002/11/07 | 235 | 235 | 230 | 230 | 3,000 |
2002/11/06 | 230 | 240 | 230 | 240 | 3,000 |
2002/11/05 | 235 | 245 | 230 | 245 | 10,000 |
2002/11/01 | 231 | 243 | 225 | 240 | 12,000 |
2002/10/31 | 241 | 241 | 240 | 240 | 3,000 |
2002/10/30 | 245 | 245 | 245 | 245 | 1,000 |
2002/10/28 | 240 | 265 | 240 | 265 | 10,000 |
2002/10/25 | 245 | 245 | 240 | 240 | 3,000 |
2002/10/24 | 250 | 250 | 250 | 250 | 1,000 |
2002/10/23 | 250 | 254 | 240 | 254 | 3,000 |
2002/10/22 | 250 | 250 | 250 | 250 | 1,000 |
2002/10/18 | 250 | 250 | 250 | 250 | 7,000 |
2002/10/17 | 247 | 258 | 247 | 258 | 2,000 |
2002/10/16 | 255 | 255 | 255 | 255 | 1,000 |
2002/10/15 | 250 | 258 | 250 | 258 | 6,000 |
2002/10/11 | 245 | 254 | 245 | 254 | 8,000 |
2002/10/10 | 240 | 245 | 230 | 245 | 9,000 |
2002/10/09 | 240 | 260 | 240 | 260 | 3,000 |
2002/10/08 | 241 | 245 | 240 | 242 | 5,000 |
2002/10/07 | 253 | 253 | 240 | 240 | 5,000 |
2002/10/03 | 269 | 269 | 260 | 265 | 27,000 |
2002/10/02 | 261 | 269 | 261 | 269 | 6,000 |
2002/10/01 | 282 | 282 | 262 | 262 | 3,000 |
2002/09/30 | 276 | 283 | 276 | 283 | 8,000 |
2002/09/27 | 281 | 281 | 281 | 281 | 1,000 |
2002/09/26 | 270 | 282 | 270 | 278 | 17,000 |
2002/09/25 | 275 | 275 | 270 | 270 | 16,000 |
2002/09/24 | 260 | 275 | 255 | 275 | 8,000 |
2002/09/19 | 265 | 284 | 265 | 284 | 3,000 |
2002/09/18 | 260 | 265 | 260 | 265 | 3,000 |
2002/09/17 | 255 | 255 | 255 | 255 | 1,000 |
2002/09/12 | 260 | 270 | 260 | 270 | 8,000 |
2002/09/10 | 270 | 270 | 255 | 255 | 8,000 |
2002/09/06 | 270 | 272 | 270 | 272 | 5,000 |
2002/09/05 | 268 | 273 | 268 | 273 | 4,000 |
2002/09/04 | 265 | 268 | 265 | 268 | 4,000 |
2002/09/03 | 275 | 275 | 270 | 273 | 6,000 |
2002/09/02 | 276 | 276 | 275 | 275 | 12,000 |
2002/08/30 | 275 | 275 | 270 | 270 | 2,000 |
2002/08/28 | 285 | 285 | 285 | 285 | 1,000 |
2002/08/26 | 280 | 295 | 280 | 295 | 10,000 |
2002/08/23 | 262 | 280 | 262 | 279 | 8,000 |
2002/08/22 | 283 | 283 | 255 | 260 | 18,000 |
2002/08/20 | 289 | 290 | 275 | 285 | 10,000 |
2002/08/19 | 295 | 295 | 295 | 295 | 1,000 |
2002/08/16 | 285 | 285 | 285 | 285 | 2,000 |
2002/08/15 | 284 | 284 | 284 | 284 | 1,000 |
2002/08/13 | 284 | 284 | 284 | 284 | 6,000 |
2002/08/12 | 290 | 300 | 290 | 300 | 7,000 |
2002/08/09 | 290 | 290 | 290 | 290 | 1,000 |
2002/08/08 | 293 | 293 | 290 | 290 | 3,000 |
2002/08/07 | 283 | 283 | 282 | 282 | 14,000 |
2002/08/06 | 280 | 288 | 280 | 280 | 12,000 |
2002/08/05 | 301 | 301 | 281 | 291 | 18,000 |
2002/08/02 | 310 | 310 | 310 | 310 | 3,000 |
2002/08/01 | 320 | 320 | 310 | 319 | 6,000 |
2002/07/31 | 310 | 320 | 310 | 320 | 9,000 |
2002/07/30 | 302 | 314 | 302 | 314 | 7,000 |
2002/07/29 | 310 | 310 | 302 | 302 | 12,000 |
2002/07/26 | 310 | 317 | 310 | 317 | 11,000 |
2002/07/25 | 310 | 310 | 305 | 305 | 10,000 |
2002/07/24 | 315 | 320 | 315 | 320 | 8,000 |
2002/07/23 | 317 | 320 | 315 | 315 | 21,000 |
2002/07/22 | 304 | 317 | 298 | 317 | 21,000 |
2002/07/19 | 315 | 315 | 307 | 307 | 11,000 |
2002/07/18 | 316 | 316 | 311 | 316 | 26,000 |
2002/07/17 | 317 | 317 | 310 | 316 | 18,000 |
2002/07/16 | 342 | 342 | 327 | 327 | 47,000 |
2002/07/15 | 355 | 358 | 340 | 349 | 161,000 |
2002/07/12 | 330 | 345 | 325 | 345 | 126,000 |
2002/07/11 | 310 | 334 | 310 | 325 | 129,000 |
2002/07/10 | 296 | 307 | 296 | 306 | 29,000 |
2002/07/09 | 300 | 300 | 290 | 295 | 7,000 |
2002/07/08 | 309 | 310 | 300 | 305 | 16,000 |
2002/07/05 | 290 | 310 | 290 | 295 | 67,000 |
2002/07/04 | 289 | 295 | 289 | 290 | 18,000 |
2002/07/03 | 287 | 287 | 276 | 276 | 3,000 |
2002/07/02 | 274 | 274 | 274 | 274 | 3,000 |
2002/07/01 | 290 | 290 | 271 | 274 | 7,000 |
2002/06/28 | 280 | 288 | 280 | 288 | 4,000 |
2002/06/27 | 275 | 290 | 275 | 280 | 9,000 |
2002/06/26 | 280 | 290 | 280 | 280 | 8,000 |
2002/06/24 | 270 | 270 | 270 | 270 | 1,000 |
2002/06/21 | 271 | 271 | 270 | 270 | 3,000 |
2002/06/20 | 280 | 280 | 275 | 275 | 5,000 |
2002/06/19 | 280 | 282 | 280 | 282 | 9,000 |
2002/06/18 | 286 | 290 | 276 | 279 | 14,000 |
2002/06/17 | 297 | 298 | 286 | 286 | 13,000 |
2002/06/14 | 301 | 301 | 295 | 296 | 12,000 |
2002/06/13 | 290 | 315 | 290 | 303 | 69,000 |
2002/06/12 | 280 | 291 | 280 | 290 | 28,000 |
2002/06/11 | 275 | 280 | 275 | 279 | 13,000 |
2002/06/10 | 273 | 275 | 273 | 275 | 9,000 |
2002/06/07 | 271 | 275 | 271 | 275 | 11,000 |
2002/06/06 | 273 | 278 | 273 | 274 | 13,000 |
2002/06/05 | 272 | 272 | 272 | 272 | 3,000 |
2002/06/04 | 273 | 273 | 263 | 272 | 8,000 |
2002/06/03 | 285 | 285 | 282 | 282 | 6,000 |
2002/05/31 | 271 | 284 | 261 | 280 | 49,000 |
2002/05/30 | 254 | 274 | 254 | 274 | 20,000 |
2002/05/29 | 250 | 251 | 250 | 251 | 2,000 |
2002/05/28 | 257 | 257 | 250 | 250 | 15,000 |
2002/05/27 | 263 | 275 | 256 | 256 | 17,000 |
2002/05/24 | 274 | 274 | 265 | 265 | 6,000 |
2002/05/23 | 280 | 280 | 270 | 275 | 12,000 |
2002/05/22 | 268 | 280 | 268 | 278 | 83,000 |
2002/05/21 | 263 | 269 | 255 | 266 | 66,000 |
2002/05/20 | 250 | 260 | 250 | 260 | 14,000 |
2002/05/17 | 240 | 250 | 240 | 250 | 3,000 |
2002/05/16 | 240 | 240 | 237 | 237 | 3,000 |
2002/05/15 | 241 | 241 | 240 | 240 | 3,000 |
2002/05/14 | 241 | 241 | 235 | 235 | 6,000 |
2002/05/13 | 237 | 241 | 237 | 241 | 2,000 |
2002/05/10 | 250 | 250 | 250 | 250 | 7,000 |
2002/05/09 | 244 | 244 | 237 | 237 | 11,000 |
2002/05/07 | 244 | 244 | 244 | 244 | 3,000 |
2002/04/30 | 244 | 244 | 244 | 244 | 1,000 |
2002/04/26 | 248 | 265 | 244 | 244 | 19,000 |
2002/04/25 | 241 | 241 | 241 | 241 | 3,000 |
2002/04/24 | 244 | 245 | 244 | 245 | 5,000 |
2002/04/23 | 250 | 250 | 241 | 241 | 10,000 |
2002/04/22 | 258 | 258 | 253 | 253 | 7,000 |
2002/04/19 | 250 | 250 | 241 | 250 | 20,000 |
2002/04/18 | 265 | 265 | 250 | 260 | 34,000 |
2002/04/17 | 255 | 270 | 255 | 266 | 87,000 |
2002/04/16 | 237 | 237 | 230 | 235 | 7,000 |
2002/04/15 | 246 | 246 | 241 | 241 | 7,000 |
2002/04/12 | 255 | 255 | 246 | 250 | 48,000 |
2002/04/11 | 245 | 268 | 240 | 252 | 104,000 |
2002/04/10 | 214 | 229 | 214 | 220 | 23,000 |
2002/04/09 | 210 | 210 | 210 | 210 | 3,000 |
2002/04/08 | 208 | 210 | 208 | 210 | 5,000 |
2002/04/05 | 207 | 211 | 207 | 211 | 4,000 |
2002/04/04 | 206 | 206 | 206 | 206 | 1,000 |
2002/04/03 | 202 | 205 | 202 | 205 | 2,000 |
2002/04/01 | 210 | 210 | 210 | 210 | 1,000 |
2002/03/29 | 220 | 220 | 215 | 220 | 6,000 |
2002/03/28 | 220 | 220 | 220 | 220 | 2,000 |
2002/03/27 | 222 | 222 | 220 | 221 | 6,000 |
2002/03/26 | 228 | 228 | 220 | 223 | 5,000 |
2002/03/25 | 227 | 244 | 227 | 230 | 17,000 |
2002/03/22 | 229 | 233 | 229 | 230 | 10,000 |
2002/03/20 | 230 | 234 | 230 | 234 | 5,000 |
2002/03/19 | 226 | 229 | 225 | 229 | 8,000 |
2002/03/18 | 225 | 225 | 225 | 225 | 3,000 |
2002/03/15 | 229 | 229 | 229 | 229 | 1,000 |
2002/03/14 | 223 | 233 | 223 | 233 | 3,000 |
2002/03/13 | 230 | 230 | 225 | 225 | 9,000 |
2002/03/12 | 241 | 241 | 232 | 232 | 13,000 |
2002/03/11 | 215 | 245 | 215 | 243 | 29,000 |
2002/03/08 | 217 | 220 | 210 | 210 | 14,000 |
2002/03/07 | 204 | 210 | 204 | 210 | 24,000 |
2002/03/06 | 209 | 209 | 203 | 204 | 12,000 |
2002/03/05 | 215 | 215 | 206 | 206 | 7,000 |
2002/03/04 | 203 | 220 | 201 | 220 | 14,000 |
2002/03/01 | 203 | 203 | 201 | 202 | 7,000 |
2002/02/28 | 205 | 205 | 201 | 205 | 12,000 |
2002/02/26 | 208 | 210 | 208 | 210 | 13,000 |
2002/02/25 | 204 | 204 | 200 | 200 | 11,000 |
2002/02/22 | 204 | 204 | 204 | 204 | 1,000 |
2002/02/21 | 205 | 205 | 203 | 203 | 4,000 |
2002/02/20 | 200 | 200 | 200 | 200 | 4,000 |
2002/02/18 | 200 | 202 | 200 | 202 | 4,000 |
2002/02/15 | 201 | 201 | 201 | 201 | 4,000 |
2002/02/14 | 206 | 206 | 200 | 200 | 4,000 |
2002/02/12 | 195 | 208 | 195 | 208 | 12,000 |
2002/02/08 | 191 | 191 | 191 | 191 | 5,000 |
2002/02/07 | 191 | 191 | 191 | 191 | 2,000 |
2002/02/06 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/05 | 190 | 190 | 190 | 190 | 18,000 |
2002/02/04 | 191 | 191 | 191 | 191 | 1,000 |
2002/02/01 | 204 | 204 | 204 | 204 | 1,000 |
2002/01/31 | 207 | 209 | 207 | 209 | 2,000 |
2002/01/30 | 208 | 208 | 208 | 208 | 1,000 |
2002/01/29 | 200 | 210 | 200 | 210 | 7,000 |
2002/01/28 | 190 | 200 | 190 | 200 | 13,000 |
2002/01/25 | 185 | 200 | 185 | 200 | 7,000 |
2002/01/24 | 184 | 184 | 183 | 183 | 5,000 |
2002/01/23 | 185 | 185 | 185 | 185 | 4,000 |
2002/01/22 | 185 | 186 | 184 | 185 | 15,000 |
2002/01/21 | 186 | 186 | 185 | 185 | 5,000 |
2002/01/18 | 185 | 185 | 184 | 184 | 3,000 |
2002/01/17 | 188 | 188 | 185 | 185 | 4,000 |
2002/01/16 | 189 | 194 | 185 | 194 | 10,000 |
2002/01/15 | 192 | 192 | 189 | 189 | 8,000 |
2002/01/11 | 193 | 193 | 191 | 191 | 4,000 |
2002/01/10 | 195 | 205 | 193 | 193 | 11,000 |
2002/01/09 | 195 | 195 | 192 | 195 | 9,000 |
2002/01/08 | 208 | 208 | 195 | 195 | 2,000 |