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 |
|---|---|---|---|---|---|
| 2010/12/30 | 330 | 330 | 306 | 314 | 18,000 |
| 2010/12/29 | 337 | 337 | 329 | 329 | 2,000 |
| 2010/12/28 | 330 | 330 | 329 | 329 | 3,000 |
| 2010/12/27 | 333 | 333 | 330 | 330 | 14,000 |
| 2010/12/24 | 332 | 332 | 332 | 332 | 2,000 |
| 2010/12/22 | 340 | 340 | 333 | 333 | 16,000 |
| 2010/12/21 | 337 | 345 | 337 | 345 | 6,000 |
| 2010/12/20 | 347 | 347 | 345 | 345 | 4,000 |
| 2010/12/17 | 348 | 348 | 348 | 348 | 5,000 |
| 2010/12/16 | 348 | 348 | 348 | 348 | 6,000 |
| 2010/12/15 | 0 | 0 | 0 | 348 | 0 |
| 2010/12/14 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/12/13 | 345 | 346 | 345 | 346 | 9,000 |
| 2010/12/10 | 340 | 345 | 340 | 345 | 5,000 |
| 2010/12/09 | 0 | 0 | 0 | 336 | 0 |
| 2010/12/08 | 328 | 336 | 328 | 336 | 8,000 |
| 2010/12/07 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/12/06 | 328 | 328 | 327 | 327 | 2,000 |
| 2010/12/03 | 329 | 329 | 326 | 326 | 6,000 |
| 2010/12/02 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/12/01 | 322 | 322 | 322 | 322 | 3,000 |
| 2010/11/30 | 325 | 325 | 325 | 325 | 2,000 |
| 2010/11/29 | 0 | 0 | 0 | 323 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 323 | 0 |
| 2010/11/25 | 328 | 328 | 323 | 323 | 3,000 |
| 2010/11/24 | 324 | 324 | 324 | 324 | 1,000 |
| 2010/11/22 | 324 | 324 | 324 | 324 | 4,000 |
| 2010/11/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/16 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/11/15 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/11/12 | 322 | 322 | 322 | 322 | 2,000 |
| 2010/11/11 | 0 | 0 | 0 | 322 | 0 |
| 2010/11/10 | 322 | 322 | 322 | 322 | 6,000 |
| 2010/11/09 | 315 | 322 | 312 | 322 | 5,000 |
| 2010/11/08 | 312 | 312 | 312 | 312 | 3,000 |
| 2010/11/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/11/04 | 314 | 315 | 314 | 315 | 8,000 |
| 2010/11/02 | 328 | 328 | 306 | 306 | 11,000 |
| 2010/11/01 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/10/28 | 333 | 333 | 333 | 333 | 3,000 |
| 2010/10/27 | 330 | 333 | 328 | 333 | 4,000 |
| 2010/10/26 | 0 | 0 | 0 | 327 | 0 |
| 2010/10/25 | 327 | 327 | 327 | 327 | 2,000 |
| 2010/10/22 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/21 | 331 | 331 | 330 | 330 | 2,000 |
| 2010/10/20 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/10/19 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/18 | 328 | 330 | 328 | 330 | 2,000 |
| 2010/10/15 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 340 | 0 |
| 2010/10/13 | 340 | 340 | 340 | 340 | 10,000 |
| 2010/10/12 | 325 | 340 | 325 | 340 | 5,000 |
| 2010/10/08 | 0 | 0 | 0 | 323 | 0 |
| 2010/10/07 | 323 | 323 | 323 | 323 | 2,000 |
| 2010/10/06 | 321 | 322 | 321 | 322 | 3,000 |
| 2010/10/05 | 0 | 0 | 0 | 320 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 320 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/09/27 | 323 | 328 | 323 | 328 | 6,000 |
| 2010/09/24 | 317 | 323 | 317 | 323 | 5,000 |
| 2010/09/22 | 0 | 0 | 0 | 329 | 0 |
| 2010/09/21 | 329 | 329 | 329 | 329 | 3,000 |
| 2010/09/17 | 329 | 330 | 329 | 329 | 8,000 |
| 2010/09/16 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/09/15 | 334 | 334 | 334 | 334 | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 336 | 0 |
| 2010/09/13 | 336 | 336 | 336 | 336 | 6,000 |
| 2010/09/10 | 331 | 338 | 331 | 338 | 3,000 |
| 2010/09/09 | 327 | 327 | 327 | 327 | 1,000 |
| 2010/09/08 | 328 | 328 | 327 | 327 | 2,000 |
| 2010/09/07 | 335 | 335 | 330 | 330 | 2,000 |
| 2010/09/06 | 331 | 332 | 331 | 331 | 7,000 |
| 2010/09/03 | 331 | 331 | 331 | 331 | 5,000 |
| 2010/09/02 | 0 | 0 | 0 | 330 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 330 | 0 |
| 2010/08/31 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/08/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/08/27 | 321 | 321 | 321 | 321 | 3,000 |
| 2010/08/26 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/08/25 | 326 | 328 | 320 | 320 | 6,000 |
| 2010/08/24 | 0 | 0 | 0 | 326 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 326 | 0 |
| 2010/08/20 | 330 | 330 | 326 | 326 | 2,000 |
| 2010/08/19 | 330 | 330 | 329 | 329 | 7,000 |
| 2010/08/18 | 330 | 337 | 330 | 337 | 2,000 |
| 2010/08/17 | 331 | 331 | 327 | 330 | 11,000 |
| 2010/08/16 | 327 | 327 | 327 | 327 | 4,000 |
| 2010/08/13 | 327 | 327 | 327 | 327 | 2,000 |
| 2010/08/12 | 341 | 341 | 341 | 341 | 5,000 |
| 2010/08/11 | 341 | 341 | 341 | 341 | 1,000 |
| 2010/08/10 | 357 | 357 | 357 | 357 | 4,000 |
| 2010/08/09 | 0 | 0 | 0 | 357 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 357 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 357 | 0 |
| 2010/08/04 | 357 | 357 | 357 | 357 | 3,000 |
| 2010/08/03 | 357 | 357 | 357 | 357 | 16,000 |
| 2010/08/02 | 350 | 350 | 350 | 350 | 6,000 |
| 2010/07/30 | 0 | 0 | 0 | 342 | 0 |
| 2010/07/29 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/07/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/07/27 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/07/26 | 333 | 334 | 333 | 334 | 3,000 |
| 2010/07/23 | 332 | 332 | 331 | 331 | 3,000 |
| 2010/07/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/07/21 | 344 | 344 | 344 | 344 | 8,000 |
| 2010/07/20 | 350 | 350 | 344 | 344 | 3,000 |
| 2010/07/16 | 344 | 344 | 344 | 344 | 10,000 |
| 2010/07/15 | 344 | 344 | 344 | 344 | 16,000 |
| 2010/07/14 | 340 | 344 | 340 | 344 | 23,000 |
| 2010/07/13 | 328 | 340 | 328 | 340 | 7,000 |
| 2010/07/12 | 327 | 327 | 327 | 327 | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 318 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 318 | 0 |
| 2010/07/07 | 318 | 318 | 318 | 318 | 3,000 |
| 2010/07/06 | 318 | 318 | 318 | 318 | 7,000 |
| 2010/07/05 | 0 | 0 | 0 | 311 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 311 | 0 |
| 2010/07/01 | 311 | 311 | 306 | 311 | 7,000 |
| 2010/06/30 | 325 | 325 | 320 | 320 | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 330 | 0 |
| 2010/06/28 | 330 | 330 | 330 | 330 | 6,000 |
| 2010/06/25 | 0 | 0 | 0 | 330 | 0 |
| 2010/06/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/06/21 | 346 | 346 | 345 | 345 | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/17 | 345 | 345 | 345 | 345 | 6,000 |
| 2010/06/16 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/06/11 | 343 | 343 | 343 | 343 | 12,000 |
| 2010/06/10 | 335 | 343 | 335 | 343 | 4,000 |
| 2010/06/09 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/06/08 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/06/07 | 335 | 335 | 335 | 335 | 4,000 |
| 2010/06/04 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 328 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 328 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 328 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 328 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 328 | 0 |
| 2010/05/27 | 328 | 328 | 328 | 328 | 2,000 |
| 2010/05/26 | 311 | 317 | 311 | 312 | 26,000 |
| 2010/05/25 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/05/24 | 317 | 317 | 309 | 310 | 6,000 |
| 2010/05/21 | 325 | 325 | 317 | 317 | 6,000 |
| 2010/05/20 | 330 | 330 | 325 | 325 | 3,000 |
| 2010/05/19 | 342 | 342 | 333 | 333 | 4,000 |
| 2010/05/18 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/05/17 | 366 | 366 | 355 | 355 | 7,000 |
| 2010/05/14 | 366 | 366 | 366 | 366 | 1,000 |
| 2010/05/13 | 370 | 370 | 370 | 370 | 2,000 |
| 2010/05/12 | 0 | 0 | 0 | 366 | 0 |
| 2010/05/11 | 370 | 370 | 366 | 366 | 2,000 |
| 2010/05/10 | 370 | 373 | 365 | 370 | 9,000 |
| 2010/05/07 | 370 | 370 | 350 | 365 | 8,000 |
| 2010/05/06 | 370 | 370 | 370 | 370 | 4,000 |
| 2010/04/30 | 361 | 361 | 357 | 357 | 5,000 |
| 2010/04/28 | 359 | 359 | 353 | 353 | 3,000 |
| 2010/04/27 | 359 | 360 | 359 | 360 | 4,000 |
| 2010/04/26 | 346 | 370 | 346 | 359 | 15,000 |
| 2010/04/23 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/04/21 | 315 | 330 | 315 | 330 | 9,000 |
| 2010/04/20 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/19 | 330 | 330 | 330 | 330 | 4,000 |
| 2010/04/16 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/12 | 329 | 335 | 329 | 330 | 10,000 |
| 2010/04/09 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/04/08 | 311 | 318 | 311 | 318 | 3,000 |
| 2010/04/07 | 320 | 320 | 312 | 312 | 2,000 |
| 2010/04/06 | 321 | 321 | 320 | 320 | 2,000 |
| 2010/04/05 | 320 | 320 | 319 | 320 | 9,000 |
| 2010/04/02 | 330 | 330 | 316 | 319 | 4,000 |
| 2010/04/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/03/31 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/03/30 | 316 | 319 | 316 | 318 | 3,000 |
| 2010/03/29 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/03/26 | 339 | 339 | 336 | 337 | 7,000 |
| 2010/03/25 | 337 | 340 | 335 | 338 | 18,000 |
| 2010/03/24 | 335 | 335 | 335 | 335 | 4,000 |
| 2010/03/23 | 337 | 337 | 335 | 335 | 3,000 |
| 2010/03/19 | 328 | 335 | 328 | 335 | 5,000 |
| 2010/03/18 | 336 | 336 | 330 | 335 | 12,000 |
| 2010/03/17 | 333 | 336 | 332 | 336 | 14,000 |
| 2010/03/16 | 325 | 330 | 325 | 330 | 5,000 |
| 2010/03/15 | 316 | 320 | 316 | 320 | 4,000 |
| 2010/03/12 | 315 | 319 | 315 | 319 | 3,000 |
| 2010/03/11 | 319 | 319 | 315 | 315 | 8,000 |
| 2010/03/10 | 330 | 335 | 330 | 335 | 6,000 |
| 2010/03/09 | 330 | 340 | 330 | 330 | 10,000 |
| 2010/03/08 | 315 | 318 | 315 | 318 | 3,000 |
| 2010/03/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/03/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/03/02 | 295 | 295 | 295 | 295 | 4,000 |
| 2010/03/01 | 297 | 298 | 294 | 298 | 17,000 |
| 2010/02/26 | 297 | 297 | 297 | 297 | 3,000 |
| 2010/02/25 | 303 | 303 | 295 | 295 | 14,000 |
| 2010/02/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/02/23 | 296 | 300 | 296 | 300 | 8,000 |
| 2010/02/19 | 294 | 295 | 294 | 295 | 3,000 |
| 2010/02/18 | 294 | 294 | 294 | 294 | 1,000 |
| 2010/02/17 | 293 | 297 | 293 | 293 | 4,000 |
| 2010/02/16 | 291 | 291 | 287 | 287 | 6,000 |
| 2010/02/15 | 291 | 291 | 289 | 289 | 11,000 |
| 2010/02/12 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/02/10 | 285 | 290 | 285 | 289 | 10,000 |
| 2010/02/09 | 285 | 285 | 283 | 283 | 3,000 |
| 2010/02/08 | 284 | 284 | 278 | 278 | 19,000 |
| 2010/02/04 | 260 | 260 | 260 | 260 | 7,000 |
| 2010/02/03 | 256 | 260 | 256 | 260 | 4,000 |
| 2010/02/01 | 250 | 255 | 250 | 255 | 2,000 |
| 2010/01/27 | 262 | 262 | 262 | 262 | 3,000 |
| 2010/01/26 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/01/25 | 259 | 260 | 259 | 260 | 2,000 |
| 2010/01/22 | 263 | 263 | 262 | 262 | 3,000 |
| 2010/01/21 | 263 | 263 | 255 | 255 | 4,000 |
| 2010/01/20 | 263 | 263 | 263 | 263 | 6,000 |
| 2010/01/19 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/01/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/01/15 | 265 | 265 | 256 | 256 | 3,000 |
| 2010/01/14 | 263 | 263 | 263 | 263 | 7,000 |
| 2010/01/08 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/01/07 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/01/05 | 268 | 268 | 268 | 268 | 5,000 |
| 2010/01/04 | 265 | 268 | 265 | 268 | 2,000 |