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 |
|---|---|---|---|---|---|
| 2003/12/30 | 250 | 250 | 245 | 250 | 7,000 |
| 2003/12/29 | 244 | 250 | 244 | 250 | 11,000 |
| 2003/12/26 | 233 | 243 | 232 | 243 | 33,000 |
| 2003/12/25 | 233 | 233 | 225 | 225 | 29,000 |
| 2003/12/24 | 236 | 236 | 235 | 236 | 16,000 |
| 2003/12/22 | 236 | 237 | 236 | 236 | 12,000 |
| 2003/12/19 | 240 | 240 | 236 | 236 | 15,000 |
| 2003/12/18 | 240 | 240 | 239 | 240 | 10,000 |
| 2003/12/17 | 240 | 245 | 240 | 240 | 11,000 |
| 2003/12/16 | 235 | 240 | 234 | 240 | 28,000 |
| 2003/12/15 | 237 | 238 | 235 | 235 | 12,000 |
| 2003/12/12 | 245 | 250 | 235 | 235 | 28,000 |
| 2003/12/11 | 245 | 248 | 245 | 245 | 10,000 |
| 2003/12/10 | 247 | 247 | 245 | 245 | 14,000 |
| 2003/12/09 | 247 | 247 | 246 | 247 | 15,000 |
| 2003/12/08 | 253 | 253 | 241 | 246 | 19,000 |
| 2003/12/05 | 254 | 254 | 253 | 253 | 11,000 |
| 2003/12/04 | 263 | 268 | 253 | 253 | 18,000 |
| 2003/12/03 | 260 | 262 | 260 | 262 | 13,000 |
| 2003/12/02 | 265 | 265 | 255 | 260 | 16,000 |
| 2003/12/01 | 251 | 263 | 251 | 263 | 73,000 |
| 2003/11/28 | 251 | 251 | 251 | 251 | 6,000 |
| 2003/11/27 | 257 | 257 | 250 | 250 | 22,000 |
| 2003/11/26 | 252 | 256 | 252 | 256 | 16,000 |
| 2003/11/25 | 266 | 266 | 252 | 252 | 13,000 |
| 2003/11/21 | 235 | 261 | 235 | 261 | 34,000 |
| 2003/11/20 | 235 | 236 | 235 | 235 | 10,000 |
| 2003/11/19 | 221 | 237 | 221 | 237 | 19,000 |
| 2003/11/18 | 232 | 232 | 216 | 226 | 55,000 |
| 2003/11/17 | 250 | 250 | 225 | 237 | 91,000 |
| 2003/11/14 | 270 | 275 | 246 | 253 | 154,000 |
| 2003/11/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/11/12 | 318 | 325 | 318 | 325 | 4,000 |
| 2003/11/11 | 325 | 325 | 313 | 318 | 18,000 |
| 2003/11/10 | 337 | 337 | 330 | 330 | 16,000 |
| 2003/11/07 | 339 | 339 | 333 | 336 | 26,000 |
| 2003/11/06 | 342 | 343 | 339 | 339 | 12,000 |
| 2003/11/05 | 342 | 345 | 342 | 342 | 5,000 |
| 2003/11/04 | 349 | 353 | 345 | 345 | 10,000 |
| 2003/10/31 | 350 | 350 | 340 | 340 | 5,000 |
| 2003/10/30 | 346 | 346 | 346 | 346 | 2,000 |
| 2003/10/29 | 341 | 346 | 341 | 346 | 8,000 |
| 2003/10/28 | 340 | 345 | 340 | 340 | 4,000 |
| 2003/10/27 | 360 | 360 | 335 | 345 | 18,000 |
| 2003/10/24 | 350 | 360 | 350 | 351 | 14,000 |
| 2003/10/23 | 365 | 365 | 350 | 352 | 21,000 |
| 2003/10/22 | 380 | 380 | 365 | 370 | 8,000 |
| 2003/10/21 | 380 | 380 | 368 | 380 | 23,000 |
| 2003/10/20 | 402 | 410 | 375 | 380 | 57,000 |
| 2003/10/17 | 350 | 395 | 350 | 395 | 130,000 |
| 2003/10/16 | 359 | 364 | 350 | 351 | 18,000 |
| 2003/10/15 | 360 | 360 | 350 | 355 | 15,000 |
| 2003/10/14 | 351 | 365 | 346 | 365 | 16,000 |
| 2003/10/10 | 360 | 365 | 350 | 350 | 39,000 |
| 2003/10/09 | 340 | 358 | 340 | 358 | 12,000 |
| 2003/10/08 | 345 | 350 | 337 | 342 | 18,000 |
| 2003/10/07 | 340 | 350 | 340 | 340 | 23,000 |
| 2003/10/06 | 340 | 341 | 340 | 340 | 10,000 |
| 2003/10/03 | 341 | 344 | 336 | 340 | 12,000 |
| 2003/10/02 | 340 | 345 | 340 | 340 | 8,000 |
| 2003/10/01 | 333 | 340 | 332 | 340 | 15,000 |
| 2003/09/29 | 335 | 340 | 335 | 340 | 13,000 |
| 2003/09/26 | 327 | 339 | 327 | 339 | 9,000 |
| 2003/09/25 | 334 | 334 | 327 | 327 | 8,000 |
| 2003/09/24 | 342 | 342 | 330 | 335 | 13,000 |
| 2003/09/22 | 347 | 347 | 331 | 343 | 20,000 |
| 2003/09/19 | 363 | 365 | 354 | 355 | 26,000 |
| 2003/09/18 | 348 | 358 | 348 | 358 | 14,000 |
| 2003/09/17 | 350 | 355 | 345 | 345 | 18,000 |
| 2003/09/16 | 338 | 345 | 338 | 345 | 8,000 |
| 2003/09/12 | 330 | 335 | 330 | 330 | 12,000 |
| 2003/09/11 | 336 | 336 | 335 | 335 | 9,000 |
| 2003/09/10 | 340 | 340 | 336 | 336 | 8,000 |
| 2003/09/09 | 341 | 341 | 340 | 340 | 5,000 |
| 2003/09/08 | 341 | 341 | 335 | 335 | 5,000 |
| 2003/09/05 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/09/04 | 350 | 350 | 345 | 345 | 7,000 |
| 2003/09/03 | 357 | 357 | 357 | 357 | 10,000 |
| 2003/09/02 | 334 | 336 | 334 | 335 | 8,000 |
| 2003/09/01 | 335 | 349 | 331 | 331 | 5,000 |
| 2003/08/29 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/08/28 | 350 | 350 | 340 | 340 | 2,000 |
| 2003/08/27 | 355 | 365 | 355 | 363 | 17,000 |
| 2003/08/26 | 361 | 362 | 360 | 360 | 21,000 |
| 2003/08/25 | 344 | 360 | 344 | 360 | 15,000 |
| 2003/08/22 | 347 | 347 | 335 | 340 | 7,000 |
| 2003/08/21 | 336 | 345 | 336 | 345 | 4,000 |
| 2003/08/20 | 335 | 335 | 330 | 335 | 6,000 |
| 2003/08/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/18 | 317 | 320 | 317 | 320 | 16,000 |
| 2003/08/15 | 318 | 320 | 317 | 317 | 6,000 |
| 2003/08/14 | 315 | 320 | 315 | 320 | 11,000 |
| 2003/08/13 | 315 | 317 | 315 | 317 | 3,000 |
| 2003/08/12 | 311 | 320 | 311 | 315 | 5,000 |
| 2003/08/11 | 325 | 330 | 325 | 330 | 5,000 |
| 2003/08/08 | 324 | 324 | 320 | 320 | 9,000 |
| 2003/08/07 | 320 | 323 | 320 | 323 | 12,000 |
| 2003/08/05 | 321 | 321 | 321 | 321 | 3,000 |
| 2003/08/04 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/08/01 | 318 | 332 | 318 | 332 | 6,000 |
| 2003/07/31 | 320 | 321 | 311 | 311 | 17,000 |
| 2003/07/30 | 340 | 345 | 330 | 330 | 13,000 |
| 2003/07/29 | 345 | 345 | 341 | 341 | 15,000 |
| 2003/07/28 | 342 | 345 | 342 | 345 | 2,000 |
| 2003/07/25 | 336 | 337 | 336 | 336 | 11,000 |
| 2003/07/23 | 350 | 350 | 335 | 335 | 4,000 |
| 2003/07/22 | 340 | 345 | 336 | 345 | 10,000 |
| 2003/07/18 | 322 | 340 | 322 | 340 | 13,000 |
| 2003/07/17 | 335 | 338 | 320 | 322 | 19,000 |
| 2003/07/16 | 355 | 355 | 340 | 340 | 10,000 |
| 2003/07/15 | 365 | 370 | 355 | 355 | 16,000 |
| 2003/07/14 | 356 | 364 | 355 | 364 | 8,000 |
| 2003/07/11 | 363 | 363 | 340 | 350 | 12,000 |
| 2003/07/10 | 373 | 375 | 372 | 373 | 6,000 |
| 2003/07/09 | 370 | 375 | 361 | 375 | 9,000 |
| 2003/07/08 | 395 | 395 | 376 | 380 | 35,000 |
| 2003/07/07 | 380 | 395 | 380 | 394 | 32,000 |
| 2003/07/04 | 361 | 379 | 361 | 379 | 36,000 |
| 2003/07/03 | 398 | 399 | 360 | 360 | 65,000 |
| 2003/07/02 | 367 | 410 | 360 | 400 | 299,000 |
| 2003/07/01 | 335 | 350 | 332 | 350 | 67,000 |
| 2003/06/30 | 330 | 335 | 330 | 330 | 25,000 |
| 2003/06/27 | 330 | 330 | 325 | 325 | 11,000 |
| 2003/06/26 | 320 | 330 | 320 | 330 | 22,000 |
| 2003/06/25 | 315 | 325 | 300 | 325 | 39,000 |
| 2003/06/24 | 329 | 329 | 300 | 313 | 24,000 |
| 2003/06/23 | 331 | 331 | 320 | 329 | 9,000 |
| 2003/06/20 | 320 | 335 | 320 | 329 | 24,000 |
| 2003/06/19 | 325 | 330 | 320 | 330 | 34,000 |
| 2003/06/18 | 344 | 345 | 331 | 335 | 54,000 |
| 2003/06/17 | 331 | 344 | 320 | 340 | 89,000 |
| 2003/06/16 | 305 | 339 | 300 | 335 | 108,000 |
| 2003/06/13 | 291 | 310 | 286 | 300 | 38,000 |
| 2003/06/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/06/11 | 284 | 300 | 284 | 292 | 39,000 |
| 2003/06/10 | 275 | 285 | 275 | 284 | 11,000 |
| 2003/06/09 | 275 | 287 | 275 | 287 | 2,000 |
| 2003/06/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/03 | 259 | 290 | 259 | 290 | 20,000 |
| 2003/05/29 | 267 | 267 | 260 | 260 | 3,000 |
| 2003/05/28 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/05/27 | 265 | 270 | 263 | 270 | 6,000 |
| 2003/05/26 | 253 | 260 | 253 | 260 | 4,000 |
| 2003/05/23 | 240 | 257 | 240 | 257 | 7,000 |
| 2003/05/22 | 264 | 264 | 244 | 244 | 8,000 |
| 2003/05/21 | 258 | 275 | 258 | 269 | 18,000 |
| 2003/05/19 | 243 | 243 | 240 | 240 | 4,000 |
| 2003/05/16 | 239 | 240 | 239 | 240 | 2,000 |
| 2003/05/15 | 239 | 240 | 235 | 239 | 8,000 |
| 2003/05/14 | 253 | 253 | 230 | 230 | 33,000 |
| 2003/05/13 | 255 | 265 | 255 | 265 | 9,000 |
| 2003/05/12 | 275 | 280 | 275 | 280 | 9,000 |
| 2003/05/09 | 265 | 270 | 265 | 270 | 4,000 |
| 2003/05/08 | 267 | 275 | 267 | 275 | 4,000 |
| 2003/05/07 | 261 | 268 | 261 | 268 | 2,000 |
| 2003/05/02 | 255 | 261 | 255 | 261 | 6,000 |
| 2003/05/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/30 | 275 | 275 | 275 | 275 | 4,000 |
| 2003/04/28 | 272 | 274 | 270 | 274 | 6,000 |
| 2003/04/25 | 275 | 275 | 269 | 269 | 8,000 |
| 2003/04/24 | 270 | 275 | 270 | 275 | 8,000 |
| 2003/04/23 | 275 | 275 | 267 | 267 | 6,000 |
| 2003/04/22 | 275 | 275 | 275 | 275 | 4,000 |
| 2003/04/21 | 270 | 270 | 270 | 270 | 7,000 |
| 2003/04/18 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/04/17 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/04/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/15 | 280 | 280 | 265 | 265 | 7,000 |
| 2003/04/14 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/04/11 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/04/10 | 270 | 275 | 270 | 275 | 7,000 |
| 2003/04/09 | 261 | 261 | 260 | 260 | 2,000 |
| 2003/04/08 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/04/07 | 258 | 260 | 258 | 260 | 10,000 |
| 2003/04/04 | 258 | 258 | 258 | 258 | 5,000 |
| 2003/04/03 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/04/02 | 260 | 260 | 250 | 260 | 9,000 |
| 2003/04/01 | 260 | 260 | 245 | 260 | 9,000 |
| 2003/03/31 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/03/28 | 260 | 260 | 260 | 260 | 6,000 |
| 2003/03/27 | 261 | 261 | 260 | 260 | 4,000 |
| 2003/03/26 | 255 | 260 | 255 | 260 | 11,000 |
| 2003/03/25 | 256 | 260 | 255 | 260 | 4,000 |
| 2003/03/24 | 250 | 255 | 250 | 255 | 5,000 |
| 2003/03/20 | 253 | 253 | 250 | 250 | 6,000 |
| 2003/03/19 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/03/18 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/03/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/03/14 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/03/13 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/03/12 | 260 | 260 | 250 | 255 | 7,000 |
| 2003/03/11 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/03/10 | 260 | 270 | 255 | 260 | 9,000 |
| 2003/03/07 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/03/06 | 265 | 265 | 250 | 260 | 8,000 |
| 2003/03/05 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/03/04 | 265 | 265 | 265 | 265 | 6,000 |
| 2003/03/03 | 270 | 270 | 265 | 265 | 8,000 |
| 2003/02/28 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/02/27 | 273 | 273 | 273 | 273 | 3,000 |
| 2003/02/26 | 266 | 275 | 260 | 273 | 23,000 |
| 2003/02/25 | 260 | 261 | 255 | 261 | 6,000 |
| 2003/02/24 | 266 | 266 | 264 | 266 | 7,000 |
| 2003/02/21 | 268 | 268 | 266 | 266 | 7,000 |
| 2003/02/20 | 268 | 268 | 260 | 260 | 5,000 |
| 2003/02/19 | 268 | 270 | 268 | 268 | 6,000 |
| 2003/02/18 | 272 | 272 | 268 | 268 | 7,000 |
| 2003/02/17 | 278 | 278 | 268 | 268 | 5,000 |
| 2003/02/14 | 282 | 282 | 278 | 278 | 8,000 |
| 2003/02/13 | 284 | 284 | 278 | 278 | 4,000 |
| 2003/02/12 | 284 | 285 | 284 | 284 | 4,000 |
| 2003/02/10 | 272 | 284 | 272 | 284 | 5,000 |
| 2003/02/07 | 276 | 276 | 266 | 266 | 4,000 |
| 2003/02/06 | 275 | 276 | 275 | 276 | 2,000 |
| 2003/02/05 | 285 | 285 | 275 | 275 | 5,000 |
| 2003/02/04 | 285 | 290 | 284 | 290 | 7,000 |
| 2003/02/03 | 285 | 290 | 285 | 290 | 9,000 |
| 2003/01/31 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/01/30 | 286 | 286 | 285 | 285 | 5,000 |
| 2003/01/29 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/01/28 | 285 | 285 | 284 | 285 | 6,000 |
| 2003/01/27 | 275 | 285 | 275 | 285 | 8,000 |
| 2003/01/24 | 275 | 275 | 270 | 270 | 10,000 |
| 2003/01/23 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/01/22 | 275 | 278 | 275 | 275 | 7,000 |
| 2003/01/21 | 276 | 276 | 275 | 275 | 3,000 |
| 2003/01/20 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/01/17 | 277 | 277 | 275 | 275 | 10,000 |
| 2003/01/16 | 280 | 280 | 277 | 277 | 12,000 |
| 2003/01/15 | 277 | 277 | 277 | 277 | 9,000 |
| 2003/01/14 | 272 | 277 | 272 | 277 | 9,000 |
| 2003/01/10 | 272 | 282 | 272 | 272 | 10,000 |
| 2003/01/09 | 272 | 272 | 271 | 272 | 10,000 |
| 2003/01/08 | 272 | 272 | 272 | 272 | 5,000 |
| 2003/01/07 | 272 | 272 | 272 | 272 | 14,000 |
| 2003/01/06 | 263 | 270 | 263 | 270 | 12,000 |