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 |
|---|---|---|---|---|---|
| 2006/12/29 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/12/28 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/12/27 | 373 | 385 | 373 | 385 | 6,000 |
| 2006/12/25 | 365 | 368 | 365 | 368 | 4,000 |
| 2006/12/22 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/12/21 | 371 | 371 | 370 | 370 | 21,000 |
| 2006/12/20 | 360 | 370 | 360 | 370 | 10,000 |
| 2006/12/19 | 370 | 370 | 370 | 370 | 20,000 |
| 2006/12/18 | 360 | 370 | 360 | 370 | 3,000 |
| 2006/12/15 | 375 | 375 | 375 | 375 | 4,000 |
| 2006/12/14 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/12/12 | 370 | 375 | 370 | 375 | 9,000 |
| 2006/12/08 | 353 | 360 | 351 | 360 | 9,000 |
| 2006/12/07 | 354 | 360 | 354 | 360 | 4,000 |
| 2006/12/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/12/01 | 361 | 361 | 361 | 361 | 2,000 |
| 2006/11/30 | 355 | 355 | 351 | 351 | 6,000 |
| 2006/11/28 | 360 | 385 | 360 | 370 | 8,000 |
| 2006/11/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/11/20 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/11/17 | 351 | 360 | 351 | 360 | 3,000 |
| 2006/11/16 | 360 | 360 | 350 | 360 | 12,000 |
| 2006/11/15 | 370 | 370 | 361 | 370 | 15,000 |
| 2006/11/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/11/10 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/11/08 | 380 | 386 | 380 | 380 | 5,000 |
| 2006/11/02 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/10/26 | 400 | 400 | 400 | 400 | 8,000 |
| 2006/10/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/10/23 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/10/20 | 385 | 401 | 385 | 401 | 7,000 |
| 2006/10/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/10/18 | 385 | 385 | 385 | 385 | 6,000 |
| 2006/10/17 | 390 | 390 | 390 | 390 | 10,000 |
| 2006/10/11 | 385 | 385 | 385 | 385 | 4,000 |
| 2006/10/10 | 400 | 400 | 390 | 390 | 6,000 |
| 2006/09/28 | 375 | 390 | 375 | 390 | 7,000 |
| 2006/09/27 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/09/26 | 390 | 390 | 370 | 370 | 7,000 |
| 2006/09/25 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/09/22 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/09/21 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/09/20 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/09/19 | 380 | 380 | 375 | 380 | 11,000 |
| 2006/09/12 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/09/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/09/08 | 385 | 385 | 381 | 381 | 4,000 |
| 2006/09/06 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/09/04 | 391 | 391 | 391 | 391 | 3,000 |
| 2006/08/28 | 419 | 419 | 402 | 402 | 6,000 |
| 2006/08/24 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/08/23 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/08/22 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/08/21 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/08/18 | 418 | 418 | 418 | 418 | 1,000 |
| 2006/08/17 | 418 | 418 | 418 | 418 | 1,000 |
| 2006/08/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/08/15 | 395 | 395 | 395 | 395 | 7,000 |
| 2006/08/10 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/08/09 | 391 | 400 | 391 | 391 | 3,000 |
| 2006/08/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/08/02 | 400 | 405 | 400 | 405 | 2,000 |
| 2006/07/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/27 | 385 | 408 | 385 | 408 | 15,000 |
| 2006/07/26 | 370 | 385 | 370 | 385 | 4,000 |
| 2006/07/24 | 365 | 370 | 365 | 370 | 2,000 |
| 2006/07/21 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/07/20 | 360 | 380 | 360 | 380 | 13,000 |
| 2006/07/19 | 345 | 360 | 345 | 360 | 11,000 |
| 2006/07/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/07/14 | 400 | 400 | 395 | 395 | 9,000 |
| 2006/07/13 | 405 | 405 | 405 | 405 | 4,000 |
| 2006/07/11 | 420 | 425 | 420 | 425 | 7,000 |
| 2006/07/10 | 417 | 417 | 417 | 417 | 5,000 |
| 2006/07/07 | 396 | 400 | 396 | 399 | 6,000 |
| 2006/07/06 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/07/04 | 405 | 405 | 405 | 405 | 3,000 |
| 2006/06/30 | 395 | 405 | 395 | 405 | 3,000 |
| 2006/06/29 | 395 | 409 | 395 | 400 | 5,000 |
| 2006/06/28 | 408 | 408 | 408 | 408 | 3,000 |
| 2006/06/27 | 410 | 410 | 400 | 410 | 5,000 |
| 2006/06/26 | 410 | 410 | 400 | 410 | 11,000 |
| 2006/06/21 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/06/20 | 412 | 412 | 410 | 410 | 4,000 |
| 2006/06/19 | 412 | 415 | 412 | 415 | 4,000 |
| 2006/06/16 | 414 | 420 | 414 | 414 | 9,000 |
| 2006/06/15 | 404 | 419 | 404 | 419 | 6,000 |
| 2006/06/13 | 420 | 420 | 419 | 419 | 4,000 |
| 2006/06/12 | 420 | 420 | 418 | 418 | 4,000 |
| 2006/06/09 | 411 | 420 | 411 | 420 | 8,000 |
| 2006/06/08 | 391 | 392 | 390 | 392 | 5,000 |
| 2006/06/07 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/06/06 | 420 | 420 | 419 | 420 | 7,000 |
| 2006/06/05 | 420 | 420 | 420 | 420 | 4,000 |
| 2006/06/01 | 430 | 430 | 420 | 420 | 7,000 |
| 2006/05/31 | 425 | 425 | 400 | 400 | 3,000 |
| 2006/05/30 | 435 | 435 | 425 | 425 | 5,000 |
| 2006/05/29 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/05/26 | 428 | 435 | 428 | 435 | 6,000 |
| 2006/05/24 | 415 | 438 | 415 | 428 | 5,000 |
| 2006/05/23 | 454 | 454 | 435 | 435 | 3,000 |
| 2006/05/22 | 460 | 460 | 455 | 455 | 6,000 |
| 2006/05/19 | 446 | 446 | 434 | 435 | 19,000 |
| 2006/05/18 | 430 | 475 | 420 | 471 | 61,000 |
| 2006/05/17 | 409 | 420 | 409 | 420 | 4,000 |
| 2006/05/16 | 419 | 420 | 408 | 408 | 4,000 |
| 2006/05/15 | 418 | 418 | 418 | 418 | 1,000 |
| 2006/05/12 | 435 | 435 | 420 | 423 | 11,000 |
| 2006/05/11 | 455 | 455 | 430 | 440 | 10,000 |
| 2006/05/10 | 457 | 458 | 457 | 457 | 6,000 |
| 2006/05/09 | 456 | 456 | 456 | 456 | 2,000 |
| 2006/05/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/05/02 | 460 | 460 | 456 | 456 | 2,000 |
| 2006/05/01 | 460 | 460 | 460 | 460 | 3,000 |
| 2006/04/28 | 461 | 461 | 460 | 460 | 3,000 |
| 2006/04/27 | 480 | 480 | 455 | 455 | 2,000 |
| 2006/04/26 | 484 | 490 | 483 | 490 | 6,000 |
| 2006/04/24 | 435 | 450 | 435 | 448 | 9,000 |
| 2006/04/21 | 480 | 480 | 480 | 480 | 8,000 |
| 2006/04/20 | 470 | 480 | 466 | 480 | 6,000 |
| 2006/04/19 | 464 | 482 | 464 | 480 | 31,000 |
| 2006/04/18 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/04/17 | 451 | 470 | 450 | 465 | 10,000 |
| 2006/04/14 | 460 | 460 | 446 | 446 | 7,000 |
| 2006/04/13 | 465 | 465 | 465 | 465 | 8,000 |
| 2006/04/12 | 475 | 480 | 465 | 465 | 6,000 |
| 2006/04/10 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/04/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/04/06 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/04/05 | 481 | 484 | 481 | 484 | 3,000 |
| 2006/04/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/04/03 | 479 | 479 | 475 | 475 | 6,000 |
| 2006/03/31 | 479 | 482 | 479 | 479 | 4,000 |
| 2006/03/29 | 500 | 500 | 500 | 500 | 7,000 |
| 2006/03/28 | 496 | 500 | 495 | 500 | 13,000 |
| 2006/03/27 | 495 | 500 | 492 | 500 | 30,000 |
| 2006/03/24 | 485 | 490 | 485 | 490 | 11,000 |
| 2006/03/23 | 470 | 485 | 470 | 485 | 17,000 |
| 2006/03/22 | 460 | 470 | 460 | 470 | 8,000 |
| 2006/03/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/03/17 | 445 | 445 | 441 | 445 | 6,000 |
| 2006/03/16 | 456 | 456 | 455 | 455 | 3,000 |
| 2006/03/15 | 445 | 447 | 440 | 447 | 6,000 |
| 2006/03/14 | 447 | 447 | 444 | 445 | 10,000 |
| 2006/03/13 | 450 | 450 | 447 | 447 | 4,000 |
| 2006/03/10 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/03/08 | 447 | 447 | 444 | 444 | 3,000 |
| 2006/03/07 | 447 | 450 | 447 | 447 | 4,000 |
| 2006/03/06 | 458 | 458 | 447 | 447 | 3,000 |
| 2006/03/03 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/03/02 | 443 | 443 | 443 | 443 | 1,000 |
| 2006/03/01 | 458 | 458 | 458 | 458 | 2,000 |
| 2006/02/28 | 460 | 460 | 455 | 460 | 27,000 |
| 2006/02/27 | 450 | 454 | 450 | 454 | 4,000 |
| 2006/02/24 | 440 | 445 | 440 | 440 | 16,000 |
| 2006/02/23 | 430 | 438 | 430 | 438 | 12,000 |
| 2006/02/22 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/02/21 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/02/20 | 417 | 440 | 417 | 435 | 29,000 |
| 2006/02/17 | 426 | 427 | 426 | 427 | 4,000 |
| 2006/02/16 | 441 | 460 | 441 | 460 | 2,000 |
| 2006/02/15 | 440 | 460 | 440 | 460 | 19,000 |
| 2006/02/14 | 441 | 441 | 440 | 440 | 19,000 |
| 2006/02/13 | 455 | 455 | 450 | 455 | 15,000 |
| 2006/02/10 | 481 | 481 | 460 | 470 | 11,000 |
| 2006/02/09 | 480 | 490 | 473 | 485 | 51,000 |
| 2006/02/08 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/02/07 | 447 | 447 | 447 | 447 | 1,000 |
| 2006/02/06 | 467 | 467 | 467 | 467 | 2,000 |
| 2006/02/03 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/02/02 | 470 | 475 | 470 | 470 | 13,000 |
| 2006/02/01 | 460 | 475 | 460 | 470 | 20,000 |
| 2006/01/31 | 460 | 465 | 460 | 465 | 21,000 |
| 2006/01/30 | 452 | 460 | 452 | 460 | 8,000 |
| 2006/01/27 | 460 | 460 | 460 | 460 | 17,000 |
| 2006/01/26 | 440 | 440 | 440 | 440 | 4,000 |
| 2006/01/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/01/24 | 435 | 440 | 432 | 440 | 10,000 |
| 2006/01/23 | 425 | 425 | 417 | 417 | 13,000 |
| 2006/01/20 | 450 | 460 | 450 | 450 | 33,000 |
| 2006/01/19 | 412 | 430 | 402 | 430 | 43,000 |
| 2006/01/18 | 430 | 430 | 390 | 411 | 25,000 |
| 2006/01/17 | 453 | 463 | 451 | 451 | 12,000 |
| 2006/01/16 | 470 | 470 | 470 | 470 | 5,000 |
| 2006/01/13 | 462 | 462 | 460 | 460 | 8,000 |
| 2006/01/12 | 455 | 460 | 455 | 460 | 3,000 |
| 2006/01/11 | 478 | 478 | 443 | 458 | 28,000 |
| 2006/01/10 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/01/06 | 465 | 485 | 460 | 482 | 23,000 |
| 2006/01/05 | 450 | 450 | 446 | 450 | 10,000 |
| 2006/01/04 | 451 | 453 | 451 | 451 | 7,000 |