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 |
---|---|---|---|---|---|
2007/12/25 | 248 | 248 | 240 | 240 | 6,000 |
2007/12/21 | 252 | 252 | 249 | 249 | 8,000 |
2007/12/17 | 265 | 265 | 245 | 245 | 10,000 |
2007/12/14 | 268 | 268 | 260 | 265 | 9,000 |
2007/12/13 | 290 | 290 | 275 | 275 | 6,000 |
2007/12/12 | 290 | 290 | 290 | 290 | 1,000 |
2007/12/11 | 289 | 290 | 289 | 290 | 4,000 |
2007/12/10 | 289 | 289 | 289 | 289 | 5,000 |
2007/12/07 | 290 | 290 | 289 | 289 | 4,000 |
2007/11/30 | 300 | 301 | 291 | 291 | 8,000 |
2007/11/29 | 301 | 301 | 301 | 301 | 3,000 |
2007/11/28 | 301 | 301 | 301 | 301 | 11,000 |
2007/11/27 | 300 | 301 | 300 | 301 | 26,000 |
2007/11/26 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/22 | 300 | 300 | 300 | 300 | 3,000 |
2007/11/21 | 300 | 300 | 300 | 300 | 4,000 |
2007/11/20 | 300 | 300 | 300 | 300 | 3,000 |
2007/11/19 | 300 | 300 | 300 | 300 | 3,000 |
2007/11/15 | 304 | 305 | 300 | 300 | 7,000 |
2007/11/14 | 305 | 305 | 305 | 305 | 3,000 |
2007/11/13 | 305 | 305 | 305 | 305 | 3,000 |
2007/11/12 | 305 | 305 | 305 | 305 | 5,000 |
2007/11/09 | 280 | 280 | 275 | 275 | 2,000 |
2007/11/08 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/06 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/05 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/01 | 300 | 300 | 300 | 300 | 3,000 |
2007/10/31 | 309 | 309 | 309 | 309 | 1,000 |
2007/10/30 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/29 | 296 | 300 | 296 | 300 | 18,000 |
2007/10/26 | 296 | 296 | 296 | 296 | 2,000 |
2007/10/25 | 295 | 295 | 295 | 295 | 3,000 |
2007/10/24 | 295 | 298 | 295 | 295 | 3,000 |
2007/10/22 | 280 | 290 | 280 | 290 | 4,000 |
2007/10/19 | 295 | 295 | 295 | 295 | 2,000 |
2007/10/12 | 325 | 325 | 325 | 325 | 5,000 |
2007/10/11 | 325 | 325 | 325 | 325 | 5,000 |
2007/10/10 | 325 | 326 | 325 | 325 | 9,000 |
2007/10/09 | 325 | 325 | 325 | 325 | 1,000 |
2007/10/02 | 335 | 335 | 335 | 335 | 15,000 |
2007/10/01 | 335 | 335 | 335 | 335 | 10,000 |
2007/09/27 | 335 | 335 | 335 | 335 | 5,000 |
2007/09/26 | 330 | 330 | 330 | 330 | 4,000 |
2007/09/21 | 325 | 325 | 325 | 325 | 3,000 |
2007/09/14 | 325 | 325 | 325 | 325 | 3,000 |
2007/09/13 | 325 | 325 | 325 | 325 | 5,000 |
2007/09/12 | 310 | 310 | 310 | 310 | 2,000 |
2007/09/11 | 333 | 333 | 330 | 330 | 4,000 |
2007/09/10 | 330 | 335 | 330 | 335 | 6,000 |
2007/09/07 | 315 | 315 | 315 | 315 | 1,000 |
2007/09/05 | 330 | 330 | 330 | 330 | 3,000 |
2007/09/04 | 330 | 330 | 330 | 330 | 4,000 |
2007/09/03 | 335 | 335 | 330 | 330 | 5,000 |
2007/08/31 | 329 | 330 | 329 | 330 | 3,000 |
2007/08/30 | 330 | 330 | 330 | 330 | 3,000 |
2007/08/29 | 330 | 335 | 330 | 330 | 10,000 |
2007/08/28 | 335 | 335 | 326 | 330 | 6,000 |
2007/08/27 | 325 | 325 | 325 | 325 | 3,000 |
2007/08/23 | 320 | 320 | 314 | 314 | 4,000 |
2007/08/22 | 310 | 310 | 310 | 310 | 1,000 |
2007/08/20 | 305 | 305 | 305 | 305 | 4,000 |
2007/08/17 | 299 | 300 | 299 | 300 | 4,000 |
2007/08/14 | 314 | 314 | 314 | 314 | 3,000 |
2007/08/13 | 314 | 314 | 314 | 314 | 3,000 |
2007/08/10 | 311 | 315 | 311 | 315 | 6,000 |
2007/08/09 | 325 | 325 | 305 | 310 | 6,000 |
2007/08/07 | 310 | 310 | 310 | 310 | 1,000 |
2007/08/06 | 329 | 329 | 329 | 329 | 1,000 |
2007/08/03 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/31 | 353 | 353 | 350 | 350 | 10,000 |
2007/07/27 | 360 | 365 | 360 | 365 | 11,000 |
2007/07/26 | 360 | 360 | 360 | 360 | 5,000 |
2007/07/24 | 352 | 352 | 352 | 352 | 1,000 |
2007/07/18 | 353 | 353 | 353 | 353 | 1,000 |
2007/07/13 | 375 | 375 | 375 | 375 | 1,000 |
2007/07/12 | 370 | 375 | 370 | 375 | 9,000 |
2007/07/11 | 360 | 370 | 360 | 370 | 8,000 |
2007/07/10 | 361 | 361 | 361 | 361 | 20,000 |
2007/07/09 | 356 | 356 | 356 | 356 | 1,000 |
2007/07/06 | 366 | 366 | 366 | 366 | 2,000 |
2007/07/04 | 365 | 365 | 365 | 365 | 1,000 |
2007/07/03 | 365 | 365 | 365 | 365 | 2,000 |
2007/07/02 | 370 | 370 | 370 | 370 | 1,000 |
2007/06/27 | 369 | 370 | 369 | 370 | 8,000 |
2007/06/25 | 355 | 355 | 355 | 355 | 1,000 |
2007/06/20 | 365 | 365 | 360 | 360 | 2,000 |
2007/06/19 | 365 | 365 | 365 | 365 | 4,000 |
2007/06/18 | 370 | 370 | 360 | 370 | 5,000 |
2007/06/15 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/14 | 368 | 378 | 368 | 378 | 2,000 |
2007/06/13 | 368 | 372 | 368 | 370 | 5,000 |
2007/06/12 | 368 | 368 | 368 | 368 | 7,000 |
2007/06/11 | 356 | 356 | 355 | 355 | 2,000 |
2007/06/08 | 355 | 355 | 355 | 355 | 4,000 |
2007/06/05 | 355 | 355 | 355 | 355 | 1,000 |
2007/06/01 | 360 | 360 | 360 | 360 | 4,000 |
2007/05/31 | 360 | 360 | 360 | 360 | 10,000 |
2007/05/29 | 365 | 365 | 365 | 365 | 7,000 |
2007/05/25 | 355 | 355 | 355 | 355 | 12,000 |
2007/05/24 | 360 | 360 | 360 | 360 | 2,000 |
2007/05/23 | 350 | 360 | 350 | 360 | 2,000 |
2007/05/18 | 350 | 350 | 350 | 350 | 11,000 |
2007/05/17 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/16 | 350 | 351 | 350 | 350 | 37,000 |
2007/05/15 | 362 | 362 | 362 | 362 | 5,000 |
2007/05/14 | 363 | 363 | 362 | 362 | 7,000 |
2007/05/11 | 365 | 365 | 362 | 362 | 4,000 |
2007/05/10 | 361 | 361 | 361 | 361 | 1,000 |
2007/05/09 | 360 | 361 | 360 | 361 | 9,000 |
2007/05/08 | 360 | 360 | 360 | 360 | 7,000 |
2007/05/02 | 355 | 356 | 355 | 355 | 11,000 |
2007/04/27 | 355 | 355 | 355 | 355 | 1,000 |
2007/04/26 | 360 | 360 | 360 | 360 | 9,000 |
2007/04/25 | 368 | 368 | 360 | 360 | 12,000 |
2007/04/20 | 370 | 370 | 370 | 370 | 1,000 |
2007/04/19 | 370 | 370 | 370 | 370 | 1,000 |
2007/04/18 | 370 | 370 | 370 | 370 | 5,000 |
2007/04/17 | 370 | 370 | 370 | 370 | 5,000 |
2007/04/16 | 370 | 374 | 370 | 374 | 7,000 |
2007/04/13 | 370 | 370 | 370 | 370 | 1,000 |
2007/04/11 | 370 | 370 | 370 | 370 | 10,000 |
2007/04/10 | 370 | 370 | 370 | 370 | 4,000 |
2007/04/05 | 370 | 370 | 370 | 370 | 13,000 |
2007/04/04 | 370 | 370 | 370 | 370 | 2,000 |
2007/04/03 | 370 | 370 | 370 | 370 | 1,000 |
2007/03/30 | 363 | 363 | 363 | 363 | 1,000 |
2007/03/29 | 360 | 365 | 360 | 365 | 5,000 |
2007/03/27 | 386 | 386 | 386 | 386 | 4,000 |
2007/03/26 | 386 | 387 | 386 | 386 | 13,000 |
2007/03/22 | 375 | 376 | 370 | 376 | 29,000 |
2007/03/20 | 371 | 371 | 370 | 371 | 29,000 |
2007/03/19 | 371 | 371 | 368 | 368 | 16,000 |
2007/03/16 | 373 | 376 | 373 | 376 | 2,000 |
2007/03/15 | 370 | 375 | 370 | 375 | 4,000 |
2007/03/13 | 375 | 375 | 375 | 375 | 2,000 |
2007/03/12 | 374 | 376 | 374 | 375 | 16,000 |
2007/03/09 | 380 | 385 | 356 | 373 | 44,000 |
2007/03/08 | 390 | 390 | 390 | 390 | 3,000 |
2007/03/05 | 390 | 390 | 390 | 390 | 1,000 |
2007/03/01 | 386 | 386 | 385 | 385 | 8,000 |
2007/02/28 | 391 | 391 | 390 | 390 | 5,000 |
2007/02/27 | 399 | 399 | 399 | 399 | 1,000 |
2007/02/26 | 399 | 399 | 398 | 398 | 10,000 |
2007/02/23 | 392 | 392 | 391 | 391 | 4,000 |
2007/02/22 | 390 | 390 | 390 | 390 | 5,000 |
2007/02/21 | 387 | 392 | 387 | 392 | 2,000 |
2007/02/20 | 384 | 390 | 384 | 390 | 11,000 |
2007/02/19 | 394 | 394 | 390 | 394 | 6,000 |
2007/02/16 | 395 | 395 | 390 | 390 | 13,000 |
2007/02/15 | 396 | 398 | 396 | 398 | 6,000 |
2007/02/14 | 391 | 398 | 391 | 398 | 6,000 |
2007/02/13 | 390 | 390 | 390 | 390 | 1,000 |
2007/02/09 | 385 | 385 | 385 | 385 | 3,000 |
2007/02/08 | 390 | 390 | 387 | 387 | 6,000 |
2007/02/07 | 380 | 380 | 375 | 380 | 21,000 |
2007/02/06 | 377 | 382 | 377 | 382 | 2,000 |
2007/02/05 | 376 | 385 | 376 | 385 | 2,000 |
2007/02/02 | 375 | 375 | 375 | 375 | 3,000 |
2007/01/31 | 373 | 373 | 373 | 373 | 1,000 |
2007/01/30 | 375 | 375 | 375 | 375 | 1,000 |
2007/01/29 | 380 | 380 | 380 | 380 | 2,000 |
2007/01/26 | 380 | 380 | 380 | 380 | 6,000 |
2007/01/24 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/19 | 385 | 385 | 385 | 385 | 6,000 |
2007/01/18 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/12 | 385 | 385 | 385 | 385 | 1,000 |
2007/01/11 | 381 | 385 | 381 | 385 | 4,000 |
2007/01/05 | 370 | 371 | 370 | 371 | 2,000 |