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 |
|---|---|---|---|---|---|
| 2008/12/29 | 221 | 231 | 221 | 231 | 6,000 |
| 2008/12/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/12/24 | 206 | 219 | 206 | 219 | 15,000 |
| 2008/12/18 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/12/17 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/12/16 | 203 | 203 | 195 | 195 | 5,000 |
| 2008/12/15 | 218 | 218 | 203 | 203 | 3,000 |
| 2008/12/12 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/12/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/12/10 | 220 | 220 | 220 | 220 | 16,000 |
| 2008/12/09 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/12/08 | 207 | 210 | 206 | 210 | 7,000 |
| 2008/12/05 | 209 | 209 | 209 | 209 | 3,000 |
| 2008/12/04 | 214 | 214 | 214 | 214 | 3,000 |
| 2008/12/03 | 214 | 214 | 214 | 214 | 2,000 |
| 2008/12/02 | 219 | 219 | 214 | 214 | 9,000 |
| 2008/12/01 | 205 | 220 | 205 | 220 | 3,000 |
| 2008/11/27 | 202 | 204 | 202 | 204 | 3,000 |
| 2008/11/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/11/25 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/11/21 | 216 | 216 | 196 | 196 | 8,000 |
| 2008/11/20 | 218 | 218 | 218 | 218 | 12,000 |
| 2008/11/19 | 208 | 220 | 208 | 218 | 8,000 |
| 2008/11/18 | 209 | 209 | 208 | 208 | 4,000 |
| 2008/11/17 | 205 | 209 | 195 | 209 | 7,000 |
| 2008/11/14 | 195 | 205 | 195 | 205 | 4,000 |
| 2008/11/13 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/11/12 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/11/10 | 195 | 195 | 195 | 195 | 7,000 |
| 2008/11/07 | 189 | 195 | 182 | 195 | 6,000 |
| 2008/11/05 | 180 | 194 | 180 | 194 | 14,000 |
| 2008/11/04 | 185 | 185 | 183 | 183 | 2,000 |
| 2008/10/31 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/10/30 | 173 | 180 | 173 | 180 | 5,000 |
| 2008/10/29 | 165 | 173 | 165 | 173 | 11,000 |
| 2008/10/28 | 165 | 165 | 161 | 165 | 12,000 |
| 2008/10/27 | 184 | 184 | 160 | 170 | 23,000 |
| 2008/10/24 | 167 | 185 | 167 | 185 | 19,000 |
| 2008/10/21 | 188 | 188 | 183 | 183 | 14,000 |
| 2008/10/20 | 186 | 188 | 185 | 188 | 21,000 |
| 2008/10/17 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/10/16 | 197 | 197 | 180 | 180 | 10,000 |
| 2008/10/14 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/10/10 | 208 | 208 | 184 | 190 | 13,000 |
| 2008/10/09 | 211 | 211 | 196 | 209 | 5,000 |
| 2008/10/08 | 211 | 211 | 211 | 211 | 3,000 |
| 2008/10/07 | 211 | 211 | 201 | 211 | 5,000 |
| 2008/10/06 | 220 | 220 | 211 | 211 | 5,000 |
| 2008/10/03 | 221 | 222 | 220 | 220 | 5,000 |
| 2008/10/02 | 225 | 225 | 221 | 221 | 4,000 |
| 2008/09/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/09/29 | 230 | 230 | 230 | 230 | 5,000 |
| 2008/09/26 | 235 | 235 | 235 | 235 | 6,000 |
| 2008/09/22 | 250 | 250 | 235 | 235 | 13,000 |
| 2008/09/19 | 249 | 249 | 230 | 230 | 3,000 |
| 2008/09/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/09/16 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/09/10 | 249 | 249 | 249 | 249 | 7,000 |
| 2008/09/09 | 241 | 250 | 241 | 250 | 2,000 |
| 2008/09/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/04 | 243 | 243 | 240 | 240 | 5,000 |
| 2008/09/03 | 245 | 245 | 243 | 243 | 4,000 |
| 2008/09/02 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/09/01 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/08/28 | 254 | 254 | 253 | 253 | 2,000 |
| 2008/08/26 | 268 | 268 | 253 | 253 | 7,000 |
| 2008/08/25 | 265 | 268 | 265 | 268 | 3,000 |
| 2008/08/22 | 262 | 265 | 262 | 265 | 3,000 |
| 2008/08/21 | 262 | 262 | 262 | 262 | 5,000 |
| 2008/08/20 | 253 | 262 | 252 | 262 | 7,000 |
| 2008/08/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/08/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/08/15 | 269 | 269 | 259 | 268 | 5,000 |
| 2008/08/14 | 269 | 269 | 269 | 269 | 3,000 |
| 2008/08/13 | 269 | 269 | 269 | 269 | 3,000 |
| 2008/08/12 | 261 | 270 | 261 | 270 | 2,000 |
| 2008/08/11 | 260 | 260 | 260 | 260 | 8,000 |
| 2008/08/08 | 261 | 261 | 260 | 260 | 4,000 |
| 2008/08/05 | 259 | 259 | 258 | 258 | 3,000 |
| 2008/08/04 | 268 | 268 | 258 | 258 | 4,000 |
| 2008/08/01 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/07/30 | 268 | 268 | 268 | 268 | 3,000 |
| 2008/07/29 | 263 | 263 | 263 | 263 | 6,000 |
| 2008/07/28 | 258 | 265 | 258 | 265 | 2,000 |
| 2008/07/25 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/07/24 | 248 | 248 | 248 | 248 | 3,000 |
| 2008/07/23 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/07/22 | 264 | 264 | 264 | 264 | 10,000 |
| 2008/07/14 | 264 | 264 | 264 | 264 | 13,000 |
| 2008/07/10 | 256 | 269 | 255 | 269 | 24,000 |
| 2008/07/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/07/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/01 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/06/27 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/06/26 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/06/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/06/24 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/06/23 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/06/20 | 270 | 270 | 270 | 270 | 11,000 |
| 2008/06/19 | 267 | 267 | 267 | 267 | 3,000 |
| 2008/06/18 | 267 | 267 | 255 | 267 | 8,000 |
| 2008/06/17 | 269 | 269 | 269 | 269 | 3,000 |
| 2008/06/16 | 269 | 269 | 269 | 269 | 7,000 |
| 2008/06/12 | 269 | 269 | 259 | 259 | 5,000 |
| 2008/06/11 | 279 | 279 | 269 | 269 | 14,000 |
| 2008/06/10 | 270 | 279 | 266 | 279 | 3,000 |
| 2008/06/09 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/06/06 | 272 | 272 | 264 | 264 | 6,000 |
| 2008/06/05 | 273 | 273 | 265 | 265 | 4,000 |
| 2008/06/04 | 273 | 273 | 258 | 273 | 9,000 |
| 2008/06/03 | 273 | 273 | 273 | 273 | 3,000 |
| 2008/06/02 | 274 | 274 | 274 | 274 | 3,000 |
| 2008/05/30 | 268 | 279 | 263 | 279 | 9,000 |
| 2008/05/29 | 267 | 267 | 267 | 267 | 3,000 |
| 2008/05/28 | 269 | 269 | 269 | 269 | 3,000 |
| 2008/05/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/05/26 | 269 | 270 | 269 | 270 | 13,000 |
| 2008/05/23 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/05/22 | 268 | 268 | 260 | 260 | 4,000 |
| 2008/05/21 | 269 | 269 | 267 | 268 | 5,000 |
| 2008/05/20 | 260 | 270 | 260 | 269 | 13,000 |
| 2008/05/19 | 259 | 259 | 259 | 259 | 9,000 |
| 2008/05/16 | 261 | 261 | 253 | 253 | 7,000 |
| 2008/05/15 | 237 | 268 | 229 | 261 | 51,000 |
| 2008/05/14 | 231 | 238 | 231 | 238 | 3,000 |
| 2008/05/13 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/05/12 | 241 | 243 | 241 | 243 | 7,000 |
| 2008/05/09 | 241 | 241 | 238 | 239 | 3,000 |
| 2008/05/08 | 235 | 236 | 232 | 236 | 12,000 |
| 2008/05/07 | 233 | 233 | 224 | 224 | 3,000 |
| 2008/05/02 | 232 | 233 | 232 | 233 | 2,000 |
| 2008/05/01 | 222 | 232 | 222 | 232 | 5,000 |
| 2008/04/30 | 226 | 233 | 226 | 233 | 8,000 |
| 2008/04/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/04/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/04/21 | 219 | 225 | 219 | 225 | 12,000 |
| 2008/04/11 | 220 | 220 | 220 | 220 | 7,000 |
| 2008/04/10 | 230 | 230 | 230 | 230 | 6,000 |
| 2008/04/07 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/04/04 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/04/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/03/31 | 214 | 224 | 214 | 224 | 3,000 |
| 2008/03/28 | 225 | 225 | 224 | 224 | 3,000 |
| 2008/03/26 | 234 | 234 | 234 | 234 | 4,000 |
| 2008/03/25 | 225 | 235 | 225 | 235 | 3,000 |
| 2008/03/24 | 223 | 224 | 219 | 219 | 21,000 |
| 2008/03/21 | 225 | 228 | 218 | 223 | 32,000 |
| 2008/03/19 | 216 | 225 | 215 | 225 | 5,000 |
| 2008/03/17 | 213 | 214 | 201 | 209 | 23,000 |
| 2008/03/14 | 224 | 230 | 218 | 218 | 13,000 |
| 2008/03/13 | 217 | 234 | 217 | 234 | 9,000 |
| 2008/03/11 | 224 | 224 | 214 | 214 | 5,000 |
| 2008/03/10 | 224 | 224 | 224 | 224 | 10,000 |
| 2008/03/07 | 224 | 224 | 224 | 224 | 5,000 |
| 2008/03/06 | 228 | 228 | 224 | 224 | 11,000 |
| 2008/03/05 | 230 | 230 | 228 | 228 | 9,000 |
| 2008/03/04 | 231 | 232 | 230 | 230 | 10,000 |
| 2008/03/03 | 231 | 231 | 231 | 231 | 3,000 |
| 2008/02/28 | 235 | 235 | 231 | 231 | 20,000 |
| 2008/02/27 | 237 | 237 | 235 | 235 | 3,000 |
| 2008/02/26 | 239 | 239 | 232 | 232 | 23,000 |
| 2008/02/25 | 221 | 221 | 214 | 214 | 14,000 |
| 2008/02/22 | 230 | 230 | 230 | 230 | 11,000 |
| 2008/02/19 | 230 | 230 | 216 | 216 | 17,000 |
| 2008/02/14 | 228 | 230 | 228 | 230 | 2,000 |
| 2008/02/13 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/02/12 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/02/08 | 225 | 225 | 215 | 215 | 4,000 |
| 2008/02/05 | 229 | 230 | 229 | 230 | 2,000 |
| 2008/02/01 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/01/30 | 225 | 225 | 225 | 225 | 8,000 |
| 2008/01/29 | 226 | 226 | 225 | 225 | 2,000 |
| 2008/01/28 | 216 | 220 | 216 | 220 | 2,000 |
| 2008/01/23 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/01/22 | 215 | 216 | 215 | 215 | 12,000 |
| 2008/01/21 | 230 | 230 | 230 | 230 | 11,000 |
| 2008/01/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/01/16 | 231 | 231 | 230 | 230 | 3,000 |
| 2008/01/15 | 241 | 241 | 240 | 240 | 2,000 |
| 2008/01/10 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/01/07 | 250 | 250 | 215 | 215 | 30,000 |