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 |
|---|---|---|---|---|---|
| 2009/12/29 | 255 | 260 | 255 | 260 | 6,000 |
| 2009/12/28 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/12/25 | 265 | 265 | 265 | 265 | 3,000 |
| 2009/12/24 | 265 | 275 | 263 | 275 | 3,000 |
| 2009/12/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/12/21 | 262 | 275 | 262 | 275 | 2,000 |
| 2009/12/18 | 267 | 267 | 262 | 262 | 7,000 |
| 2009/12/17 | 267 | 267 | 267 | 267 | 2,000 |
| 2009/12/16 | 263 | 266 | 263 | 266 | 3,000 |
| 2009/12/10 | 278 | 278 | 278 | 278 | 13,000 |
| 2009/12/09 | 265 | 280 | 265 | 280 | 7,000 |
| 2009/12/08 | 260 | 270 | 260 | 270 | 7,000 |
| 2009/12/03 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/12/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/11/27 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/11/26 | 246 | 255 | 246 | 255 | 4,000 |
| 2009/11/25 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/11/24 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/11/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/11/17 | 269 | 269 | 250 | 250 | 9,000 |
| 2009/11/11 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/11/10 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/11/06 | 272 | 272 | 270 | 270 | 5,000 |
| 2009/11/05 | 268 | 268 | 268 | 268 | 3,000 |
| 2009/11/04 | 268 | 270 | 265 | 265 | 3,000 |
| 2009/10/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/10/27 | 261 | 261 | 259 | 259 | 4,000 |
| 2009/10/26 | 269 | 269 | 269 | 269 | 4,000 |
| 2009/10/23 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/10/22 | 260 | 270 | 260 | 270 | 5,000 |
| 2009/10/21 | 266 | 266 | 263 | 263 | 3,000 |
| 2009/10/20 | 281 | 284 | 271 | 271 | 8,000 |
| 2009/10/19 | 266 | 280 | 264 | 280 | 18,000 |
| 2009/10/16 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/10/14 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/10/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/07 | 265 | 265 | 265 | 265 | 11,000 |
| 2009/10/06 | 260 | 265 | 260 | 265 | 3,000 |
| 2009/10/05 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/10/01 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/09/30 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/09/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/09/28 | 260 | 260 | 260 | 260 | 4,000 |
| 2009/09/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/09/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/09/15 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/09/14 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/09/11 | 260 | 260 | 260 | 260 | 9,000 |
| 2009/09/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/09/03 | 251 | 252 | 251 | 252 | 2,000 |
| 2009/09/02 | 249 | 251 | 249 | 251 | 3,000 |
| 2009/08/31 | 260 | 260 | 260 | 260 | 4,000 |
| 2009/08/28 | 258 | 258 | 255 | 255 | 2,000 |
| 2009/08/27 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/08/26 | 260 | 260 | 250 | 250 | 10,000 |
| 2009/08/21 | 256 | 260 | 256 | 260 | 2,000 |
| 2009/08/20 | 253 | 255 | 253 | 255 | 3,000 |
| 2009/08/19 | 267 | 268 | 267 | 267 | 9,000 |
| 2009/08/18 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/08/10 | 265 | 265 | 265 | 265 | 5,000 |
| 2009/08/07 | 258 | 265 | 258 | 265 | 5,000 |
| 2009/08/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/08/04 | 254 | 255 | 254 | 255 | 4,000 |
| 2009/08/03 | 252 | 255 | 252 | 255 | 6,000 |
| 2009/07/31 | 252 | 252 | 250 | 250 | 2,000 |
| 2009/07/30 | 245 | 250 | 245 | 250 | 3,000 |
| 2009/07/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/07/27 | 249 | 249 | 249 | 249 | 25,000 |
| 2009/07/24 | 249 | 249 | 249 | 249 | 3,000 |
| 2009/07/23 | 249 | 249 | 249 | 249 | 13,000 |
| 2009/07/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/07/15 | 259 | 259 | 258 | 259 | 6,000 |
| 2009/07/14 | 259 | 260 | 259 | 259 | 11,000 |
| 2009/07/13 | 257 | 259 | 257 | 259 | 18,000 |
| 2009/07/10 | 242 | 260 | 242 | 260 | 19,000 |
| 2009/07/09 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/07/08 | 235 | 238 | 235 | 237 | 4,000 |
| 2009/07/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/07/06 | 240 | 240 | 235 | 235 | 10,000 |
| 2009/07/03 | 230 | 238 | 230 | 238 | 5,000 |
| 2009/07/02 | 238 | 238 | 227 | 230 | 8,000 |
| 2009/07/01 | 237 | 238 | 235 | 235 | 4,000 |
| 2009/06/30 | 230 | 234 | 230 | 234 | 3,000 |
| 2009/06/29 | 229 | 229 | 229 | 229 | 2,000 |
| 2009/06/26 | 230 | 230 | 229 | 229 | 10,000 |
| 2009/06/25 | 229 | 229 | 229 | 229 | 3,000 |
| 2009/06/24 | 228 | 228 | 227 | 227 | 2,000 |
| 2009/06/23 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/06/22 | 232 | 232 | 222 | 222 | 16,000 |
| 2009/06/19 | 233 | 233 | 231 | 231 | 6,000 |
| 2009/06/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/17 | 231 | 232 | 231 | 232 | 2,000 |
| 2009/06/16 | 239 | 239 | 232 | 232 | 6,000 |
| 2009/06/15 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/06/12 | 238 | 240 | 237 | 237 | 16,000 |
| 2009/06/11 | 237 | 238 | 237 | 238 | 3,000 |
| 2009/06/10 | 237 | 237 | 237 | 237 | 5,000 |
| 2009/06/09 | 233 | 238 | 233 | 238 | 2,000 |
| 2009/06/08 | 233 | 233 | 233 | 233 | 2,000 |
| 2009/06/05 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/06/04 | 227 | 227 | 226 | 226 | 4,000 |
| 2009/06/02 | 230 | 230 | 230 | 230 | 9,000 |
| 2009/06/01 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/05/29 | 221 | 221 | 213 | 213 | 3,000 |
| 2009/05/28 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/05/26 | 227 | 227 | 227 | 227 | 5,000 |
| 2009/05/25 | 226 | 227 | 226 | 227 | 2,000 |
| 2009/05/22 | 228 | 228 | 226 | 226 | 6,000 |
| 2009/05/21 | 228 | 228 | 228 | 228 | 3,000 |
| 2009/05/20 | 229 | 229 | 228 | 228 | 16,000 |
| 2009/05/19 | 228 | 229 | 228 | 228 | 4,000 |
| 2009/05/18 | 227 | 230 | 227 | 230 | 4,000 |
| 2009/05/14 | 227 | 227 | 226 | 226 | 5,000 |
| 2009/05/12 | 231 | 231 | 228 | 228 | 7,000 |
| 2009/05/11 | 236 | 236 | 230 | 230 | 14,000 |
| 2009/05/08 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/05/07 | 222 | 232 | 222 | 232 | 10,000 |
| 2009/05/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/04/30 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/04/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/04/24 | 225 | 225 | 210 | 215 | 6,000 |
| 2009/04/23 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/04/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/04/21 | 220 | 225 | 220 | 225 | 12,000 |
| 2009/04/20 | 218 | 219 | 218 | 219 | 5,000 |
| 2009/04/17 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/04/16 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/04/15 | 219 | 219 | 218 | 218 | 3,000 |
| 2009/04/14 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/04/13 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/04/10 | 230 | 230 | 219 | 219 | 9,000 |
| 2009/04/07 | 231 | 231 | 230 | 230 | 3,000 |
| 2009/04/06 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/04/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/03/26 | 241 | 241 | 241 | 241 | 4,000 |
| 2009/03/25 | 241 | 241 | 241 | 241 | 4,000 |
| 2009/03/24 | 242 | 242 | 242 | 242 | 11,000 |
| 2009/03/23 | 231 | 242 | 231 | 242 | 7,000 |
| 2009/03/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/03/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/03/17 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/03/16 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/03/11 | 245 | 245 | 245 | 245 | 6,000 |
| 2009/03/09 | 235 | 237 | 235 | 237 | 2,000 |
| 2009/03/06 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/03/04 | 233 | 233 | 228 | 228 | 2,000 |
| 2009/03/03 | 258 | 258 | 233 | 233 | 8,000 |
| 2009/03/02 | 258 | 258 | 258 | 258 | 6,000 |
| 2009/02/27 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/02/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/02/25 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/02/23 | 245 | 245 | 245 | 245 | 9,000 |
| 2009/02/20 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/02/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/02/10 | 244 | 244 | 244 | 244 | 5,000 |
| 2009/02/09 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/02/06 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/02/05 | 235 | 235 | 232 | 232 | 2,000 |
| 2009/01/30 | 257 | 257 | 257 | 257 | 3,000 |
| 2009/01/29 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/01/28 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/01/27 | 257 | 257 | 257 | 257 | 3,000 |
| 2009/01/26 | 257 | 257 | 257 | 257 | 5,000 |
| 2009/01/23 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/01/22 | 257 | 257 | 257 | 257 | 7,000 |
| 2009/01/20 | 257 | 257 | 257 | 257 | 4,000 |
| 2009/01/19 | 252 | 257 | 252 | 257 | 2,000 |
| 2009/01/16 | 257 | 257 | 252 | 252 | 2,000 |
| 2009/01/15 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/01/14 | 255 | 257 | 255 | 257 | 2,000 |
| 2009/01/13 | 255 | 255 | 255 | 255 | 7,000 |
| 2009/01/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/01/08 | 234 | 234 | 234 | 234 | 4,000 |
| 2009/01/06 | 231 | 231 | 231 | 231 | 1,000 |