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 |
---|---|---|---|---|---|
2013/12/30 | 2,197 | 2,197 | 2,169 | 2,178 | 4,400 |
2013/12/27 | 2,174 | 2,177 | 2,174 | 2,177 | 1,200 |
2013/12/26 | 2,139 | 2,174 | 2,139 | 2,174 | 3,300 |
2013/12/25 | 2,111 | 2,145 | 2,111 | 2,135 | 3,900 |
2013/12/24 | 2,160 | 2,170 | 2,150 | 2,151 | 11,300 |
2013/12/20 | 2,180 | 2,180 | 2,161 | 2,165 | 2,600 |
2013/12/19 | 2,170 | 2,178 | 2,168 | 2,172 | 5,300 |
2013/12/18 | 2,160 | 2,170 | 2,155 | 2,167 | 3,600 |
2013/12/17 | 2,190 | 2,190 | 2,155 | 2,155 | 3,700 |
2013/12/16 | 2,197 | 2,197 | 2,190 | 2,190 | 1,800 |
2013/12/13 | 2,192 | 2,197 | 2,192 | 2,197 | 2,900 |
2013/12/12 | 2,192 | 2,192 | 2,191 | 2,192 | 1,900 |
2013/12/11 | 2,193 | 2,194 | 2,182 | 2,190 | 3,600 |
2013/12/10 | 2,178 | 2,189 | 2,178 | 2,182 | 8,500 |
2013/12/09 | 2,170 | 2,179 | 2,170 | 2,178 | 2,600 |
2013/12/06 | 2,180 | 2,180 | 2,169 | 2,170 | 800 |
2013/12/05 | 2,180 | 2,180 | 2,172 | 2,180 | 1,000 |
2013/12/04 | 2,190 | 2,190 | 2,175 | 2,180 | 1,900 |
2013/12/03 | 2,170 | 2,190 | 2,167 | 2,190 | 5,400 |
2013/12/02 | 2,160 | 2,170 | 2,160 | 2,167 | 2,600 |
2013/11/29 | 2,162 | 2,164 | 2,156 | 2,156 | 1,900 |
2013/11/28 | 2,163 | 2,164 | 2,158 | 2,164 | 3,200 |
2013/11/27 | 2,170 | 2,174 | 2,164 | 2,164 | 600 |
2013/11/26 | 2,175 | 2,175 | 2,165 | 2,171 | 1,200 |
2013/11/25 | 2,157 | 2,175 | 2,156 | 2,175 | 2,700 |
2013/11/22 | 2,184 | 2,185 | 2,175 | 2,180 | 2,300 |
2013/11/21 | 2,181 | 2,185 | 2,176 | 2,178 | 1,200 |
2013/11/20 | 2,175 | 2,180 | 2,175 | 2,180 | 1,200 |
2013/11/19 | 2,175 | 2,175 | 2,175 | 2,175 | 700 |
2013/11/18 | 2,180 | 2,198 | 2,164 | 2,183 | 5,500 |
2013/11/15 | 2,155 | 2,175 | 2,155 | 2,175 | 1,000 |
2013/11/14 | 2,155 | 2,177 | 2,155 | 2,169 | 1,300 |
2013/11/13 | 2,170 | 2,170 | 2,157 | 2,157 | 600 |
2013/11/12 | 2,180 | 2,180 | 2,150 | 2,173 | 2,200 |
2013/11/11 | 2,180 | 2,180 | 2,155 | 2,180 | 2,800 |
2013/11/08 | 2,180 | 2,190 | 2,180 | 2,180 | 1,300 |
2013/11/07 | 2,209 | 2,209 | 2,170 | 2,180 | 2,800 |
2013/11/06 | 2,230 | 2,230 | 2,201 | 2,210 | 3,000 |
2013/11/05 | 2,250 | 2,250 | 2,235 | 2,245 | 3,500 |
2013/11/01 | 2,280 | 2,280 | 2,255 | 2,255 | 3,900 |
2013/10/31 | 2,312 | 2,326 | 2,290 | 2,290 | 3,900 |
2013/10/30 | 2,330 | 2,330 | 2,310 | 2,310 | 2,700 |
2013/10/29 | 2,352 | 2,352 | 2,290 | 2,292 | 10,100 |
2013/10/28 | 2,350 | 2,390 | 2,261 | 2,379 | 15,000 |
2013/10/25 | 2,596 | 2,596 | 2,580 | 2,580 | 900 |
2013/10/24 | 2,570 | 2,596 | 2,570 | 2,596 | 600 |
2013/10/23 | 2,581 | 2,581 | 2,570 | 2,570 | 700 |
2013/10/22 | 2,600 | 2,600 | 2,559 | 2,580 | 2,000 |
2013/10/21 | 2,595 | 2,629 | 2,590 | 2,597 | 2,400 |
2013/10/18 | 2,585 | 2,590 | 2,585 | 2,590 | 400 |
2013/10/17 | 2,590 | 2,590 | 2,585 | 2,585 | 1,500 |
2013/10/16 | 2,600 | 2,600 | 2,585 | 2,585 | 1,600 |
2013/10/15 | 2,598 | 2,598 | 2,588 | 2,588 | 2,800 |
2013/10/11 | 2,600 | 2,609 | 2,598 | 2,598 | 2,200 |
2013/10/10 | 2,600 | 2,600 | 2,600 | 2,600 | 2,800 |
2013/10/09 | 2,603 | 2,630 | 2,600 | 2,600 | 2,300 |
2013/10/08 | 2,611 | 2,611 | 2,609 | 2,609 | 500 |
2013/10/07 | 2,625 | 2,625 | 2,620 | 2,620 | 500 |
2013/10/04 | 2,640 | 2,640 | 2,624 | 2,625 | 1,800 |
2013/10/03 | 2,631 | 2,640 | 2,631 | 2,640 | 2,200 |
2013/10/02 | 2,650 | 2,650 | 2,631 | 2,631 | 600 |
2013/10/01 | 2,683 | 2,683 | 2,642 | 2,642 | 1,300 |
2013/09/30 | 2,650 | 2,669 | 2,633 | 2,633 | 1,800 |
2013/09/27 | 2,629 | 2,650 | 2,629 | 2,640 | 1,600 |
2013/09/26 | 2,581 | 2,640 | 2,581 | 2,612 | 4,000 |
2013/09/26 | 1 -> 0.20 分割 | ||||
2013/09/25 | 548 | 548 | 545 | 545 | 19,000 |
2013/09/24 | 547 | 549 | 547 | 548 | 28,000 |
2013/09/20 | 552 | 552 | 548 | 552 | 28,000 |
2013/09/19 | 550 | 552 | 550 | 552 | 7,000 |
2013/09/18 | 552 | 557 | 550 | 557 | 18,000 |
2013/09/17 | 556 | 558 | 556 | 557 | 9,000 |
2013/09/13 | 556 | 556 | 556 | 556 | 3,000 |
2013/09/12 | 556 | 556 | 556 | 556 | 6,000 |
2013/09/11 | 556 | 556 | 553 | 553 | 7,000 |
2013/09/10 | 555 | 559 | 553 | 553 | 11,000 |
2013/09/09 | 547 | 556 | 547 | 555 | 12,000 |
2013/09/06 | 549 | 549 | 546 | 548 | 8,000 |
2013/09/05 | 557 | 558 | 550 | 558 | 14,000 |
2013/09/04 | 550 | 550 | 550 | 550 | 3,000 |
2013/09/03 | 558 | 558 | 550 | 550 | 3,000 |
2013/08/30 | 550 | 550 | 550 | 550 | 5,000 |
2013/08/28 | 549 | 549 | 548 | 548 | 2,000 |
2013/08/27 | 550 | 550 | 550 | 550 | 5,000 |
2013/08/26 | 555 | 555 | 550 | 550 | 5,000 |
2013/08/22 | 555 | 555 | 548 | 555 | 5,000 |
2013/08/21 | 553 | 553 | 548 | 548 | 10,000 |
2013/08/20 | 555 | 556 | 553 | 556 | 5,000 |
2013/08/19 | 558 | 558 | 555 | 555 | 5,000 |
2013/08/16 | 550 | 550 | 550 | 550 | 1,000 |
2013/08/15 | 549 | 557 | 549 | 550 | 3,000 |
2013/08/14 | 553 | 553 | 549 | 549 | 6,000 |
2013/08/13 | 562 | 562 | 555 | 555 | 4,000 |
2013/08/12 | 551 | 568 | 551 | 563 | 6,000 |
2013/08/09 | 550 | 550 | 550 | 550 | 2,000 |
2013/08/08 | 550 | 550 | 550 | 550 | 1,000 |
2013/08/07 | 555 | 555 | 552 | 552 | 8,000 |
2013/08/06 | 563 | 563 | 555 | 555 | 10,000 |
2013/08/05 | 548 | 555 | 548 | 555 | 3,000 |
2013/08/02 | 558 | 558 | 540 | 548 | 9,000 |
2013/08/01 | 553 | 553 | 553 | 553 | 2,000 |
2013/07/31 | 555 | 555 | 555 | 555 | 1,000 |
2013/07/30 | 561 | 565 | 555 | 555 | 5,000 |
2013/07/29 | 561 | 561 | 561 | 561 | 2,000 |
2013/07/26 | 567 | 569 | 565 | 567 | 4,000 |
2013/07/25 | 569 | 569 | 569 | 569 | 1,000 |
2013/07/24 | 567 | 567 | 567 | 567 | 3,000 |
2013/07/23 | 566 | 566 | 566 | 566 | 3,000 |
2013/07/22 | 565 | 567 | 565 | 565 | 4,000 |
2013/07/19 | 570 | 570 | 563 | 563 | 8,000 |
2013/07/18 | 581 | 581 | 581 | 581 | 2,000 |
2013/07/17 | 578 | 578 | 578 | 578 | 3,000 |
2013/07/16 | 584 | 584 | 578 | 578 | 4,000 |
2013/07/12 | 570 | 578 | 569 | 578 | 9,000 |
2013/07/11 | 571 | 573 | 571 | 573 | 4,000 |
2013/07/10 | 575 | 580 | 571 | 571 | 12,000 |
2013/07/09 | 568 | 575 | 568 | 575 | 12,000 |
2013/07/08 | 561 | 564 | 561 | 564 | 6,000 |
2013/07/05 | 550 | 559 | 550 | 558 | 10,000 |
2013/07/04 | 564 | 564 | 560 | 560 | 5,000 |
2013/07/03 | 561 | 565 | 561 | 565 | 7,000 |
2013/07/02 | 555 | 560 | 555 | 560 | 5,000 |
2013/07/01 | 560 | 560 | 530 | 546 | 35,000 |
2013/06/28 | 541 | 565 | 541 | 565 | 16,000 |
2013/06/27 | 541 | 541 | 541 | 541 | 1,000 |
2013/06/26 | 545 | 545 | 531 | 531 | 5,000 |
2013/06/25 | 547 | 547 | 530 | 530 | 10,000 |
2013/06/24 | 567 | 571 | 550 | 550 | 11,000 |
2013/06/21 | 567 | 567 | 567 | 567 | 2,000 |
2013/06/20 | 566 | 566 | 566 | 566 | 1,000 |
2013/06/19 | 551 | 551 | 551 | 551 | 2,000 |
2013/06/18 | 565 | 565 | 553 | 553 | 3,000 |
2013/06/17 | 570 | 579 | 560 | 569 | 11,000 |
2013/06/14 | 568 | 580 | 568 | 570 | 5,000 |
2013/06/13 | 563 | 563 | 561 | 561 | 7,000 |
2013/06/12 | 563 | 565 | 563 | 563 | 21,000 |
2013/06/11 | 540 | 563 | 540 | 563 | 9,000 |
2013/06/10 | 528 | 528 | 515 | 520 | 5,000 |
2013/06/07 | 525 | 525 | 500 | 500 | 30,000 |
2013/06/06 | 559 | 559 | 540 | 540 | 16,000 |
2013/06/05 | 561 | 568 | 561 | 561 | 3,000 |
2013/06/04 | 564 | 565 | 557 | 561 | 9,000 |
2013/06/03 | 578 | 578 | 570 | 570 | 7,000 |
2013/05/31 | 575 | 578 | 575 | 578 | 8,000 |
2013/05/30 | 562 | 575 | 561 | 575 | 4,000 |
2013/05/29 | 569 | 569 | 561 | 561 | 4,000 |
2013/05/28 | 560 | 565 | 553 | 560 | 25,000 |
2013/05/27 | 585 | 599 | 580 | 580 | 14,000 |
2013/05/24 | 591 | 600 | 591 | 591 | 19,000 |
2013/05/23 | 620 | 620 | 591 | 591 | 37,000 |
2013/05/22 | 629 | 630 | 624 | 624 | 16,000 |
2013/05/21 | 624 | 629 | 624 | 624 | 20,000 |
2013/05/20 | 610 | 623 | 603 | 614 | 63,000 |
2013/05/17 | 585 | 590 | 583 | 590 | 24,000 |
2013/05/16 | 570 | 585 | 552 | 583 | 19,000 |
2013/05/15 | 590 | 590 | 551 | 580 | 41,000 |
2013/05/14 | 606 | 614 | 590 | 590 | 53,000 |
2013/05/13 | 618 | 618 | 591 | 606 | 132,000 |
2013/05/10 | 517 | 519 | 517 | 518 | 4,000 |
2013/05/09 | 518 | 525 | 517 | 517 | 27,000 |
2013/05/08 | 504 | 510 | 504 | 510 | 8,000 |
2013/05/07 | 510 | 526 | 508 | 508 | 31,000 |
2013/05/02 | 510 | 510 | 508 | 508 | 4,000 |
2013/05/01 | 526 | 526 | 508 | 508 | 11,000 |
2013/04/30 | 500 | 510 | 497 | 510 | 18,000 |
2013/04/26 | 490 | 497 | 490 | 497 | 6,000 |
2013/04/25 | 490 | 490 | 490 | 490 | 1,000 |
2013/04/24 | 490 | 491 | 488 | 491 | 9,000 |
2013/04/23 | 489 | 490 | 488 | 488 | 5,000 |
2013/04/22 | 479 | 485 | 478 | 485 | 21,000 |
2013/04/19 | 476 | 477 | 476 | 477 | 2,000 |
2013/04/18 | 479 | 480 | 475 | 480 | 4,000 |
2013/04/17 | 477 | 479 | 477 | 479 | 5,000 |
2013/04/16 | 477 | 480 | 477 | 477 | 7,000 |
2013/04/15 | 475 | 477 | 475 | 477 | 2,000 |
2013/04/12 | 475 | 480 | 475 | 475 | 14,000 |
2013/04/11 | 472 | 472 | 472 | 472 | 3,000 |
2013/04/10 | 461 | 470 | 461 | 465 | 13,000 |
2013/04/09 | 467 | 470 | 460 | 460 | 25,000 |
2013/04/08 | 467 | 475 | 467 | 474 | 6,000 |
2013/04/05 | 461 | 464 | 461 | 464 | 2,000 |
2013/04/04 | 458 | 458 | 458 | 458 | 2,000 |
2013/04/03 | 455 | 464 | 455 | 458 | 4,000 |
2013/04/02 | 467 | 467 | 426 | 451 | 16,000 |
2013/04/01 | 472 | 472 | 468 | 468 | 8,000 |
2013/03/29 | 473 | 479 | 472 | 479 | 4,000 |
2013/03/28 | 481 | 481 | 477 | 477 | 12,000 |
2013/03/27 | 481 | 481 | 481 | 481 | 2,000 |
2013/03/26 | 485 | 487 | 484 | 487 | 15,000 |
2013/03/25 | 487 | 487 | 483 | 485 | 5,000 |
2013/03/22 | 488 | 488 | 481 | 481 | 8,000 |
2013/03/21 | 488 | 488 | 485 | 485 | 9,000 |
2013/03/19 | 488 | 489 | 488 | 489 | 5,000 |
2013/03/18 | 479 | 485 | 479 | 485 | 9,000 |
2013/03/15 | 465 | 479 | 465 | 479 | 16,000 |
2013/03/14 | 461 | 467 | 461 | 463 | 4,000 |
2013/03/13 | 467 | 467 | 464 | 464 | 4,000 |
2013/03/12 | 463 | 467 | 463 | 467 | 4,000 |
2013/03/11 | 464 | 465 | 461 | 461 | 12,000 |
2013/03/08 | 471 | 471 | 467 | 467 | 6,000 |
2013/03/07 | 471 | 471 | 470 | 471 | 11,000 |
2013/03/06 | 471 | 471 | 470 | 471 | 8,000 |
2013/03/05 | 460 | 468 | 460 | 468 | 13,000 |
2013/03/04 | 452 | 460 | 452 | 456 | 8,000 |
2013/03/01 | 450 | 453 | 450 | 450 | 5,000 |
2013/02/28 | 450 | 450 | 449 | 450 | 4,000 |
2013/02/27 | 449 | 449 | 443 | 447 | 4,000 |
2013/02/26 | 450 | 450 | 450 | 450 | 1,000 |
2013/02/25 | 450 | 453 | 450 | 453 | 6,000 |
2013/02/22 | 440 | 447 | 440 | 447 | 7,000 |
2013/02/21 | 439 | 440 | 439 | 440 | 3,000 |
2013/02/20 | 439 | 439 | 439 | 439 | 1,000 |
2013/02/19 | 439 | 439 | 439 | 439 | 3,000 |
2013/02/18 | 439 | 439 | 439 | 439 | 1,000 |
2013/02/15 | 431 | 431 | 424 | 424 | 6,000 |
2013/02/13 | 436 | 436 | 435 | 435 | 6,000 |
2013/02/12 | 447 | 447 | 440 | 440 | 15,000 |
2013/02/08 | 449 | 449 | 446 | 446 | 3,000 |
2013/02/07 | 449 | 450 | 449 | 450 | 2,000 |
2013/02/06 | 449 | 450 | 445 | 445 | 8,000 |
2013/02/05 | 450 | 450 | 448 | 448 | 12,000 |
2013/02/04 | 444 | 449 | 444 | 448 | 17,000 |
2013/02/01 | 440 | 442 | 440 | 442 | 4,000 |
2013/01/31 | 438 | 440 | 438 | 439 | 5,000 |
2013/01/30 | 435 | 435 | 435 | 435 | 4,000 |
2013/01/29 | 435 | 436 | 435 | 435 | 6,000 |
2013/01/28 | 432 | 435 | 432 | 435 | 6,000 |
2013/01/24 | 436 | 436 | 431 | 431 | 5,000 |
2013/01/22 | 439 | 442 | 435 | 442 | 6,000 |
2013/01/21 | 440 | 440 | 435 | 435 | 19,000 |
2013/01/18 | 439 | 439 | 439 | 439 | 1,000 |
2013/01/17 | 430 | 436 | 430 | 436 | 8,000 |
2013/01/16 | 436 | 436 | 430 | 430 | 33,000 |
2013/01/15 | 443 | 443 | 436 | 436 | 8,000 |
2013/01/11 | 454 | 460 | 433 | 433 | 14,000 |
2013/01/10 | 420 | 430 | 420 | 430 | 17,000 |
2013/01/09 | 407 | 410 | 405 | 407 | 34,000 |
2013/01/08 | 398 | 400 | 395 | 395 | 31,000 |
2013/01/07 | 398 | 398 | 395 | 398 | 15,000 |
2013/01/04 | 396 | 398 | 395 | 398 | 6,000 |