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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,140 | 5,140 | 5,000 | 5,040 | 2,200 |
| 2015/12/29 | 5,020 | 5,120 | 4,955 | 5,110 | 1,800 |
| 2015/12/28 | 4,915 | 5,070 | 4,915 | 5,020 | 1,800 |
| 2015/12/25 | 4,830 | 5,030 | 4,830 | 4,915 | 7,400 |
| 2015/12/24 | 5,130 | 5,150 | 4,870 | 4,900 | 14,200 |
| 2015/12/22 | 5,140 | 5,150 | 5,100 | 5,140 | 4,500 |
| 2015/12/21 | 5,270 | 5,300 | 5,040 | 5,200 | 9,100 |
| 2015/12/18 | 5,480 | 5,600 | 5,200 | 5,260 | 13,400 |
| 2015/12/17 | 5,190 | 5,550 | 5,180 | 5,480 | 21,500 |
| 2015/12/16 | 5,120 | 5,190 | 5,080 | 5,140 | 4,300 |
| 2015/12/15 | 5,210 | 5,210 | 5,050 | 5,120 | 10,500 |
| 2015/12/14 | 5,080 | 5,180 | 4,975 | 5,180 | 9,300 |
| 2015/12/11 | 5,090 | 5,180 | 5,090 | 5,170 | 3,400 |
| 2015/12/10 | 5,110 | 5,160 | 5,020 | 5,060 | 8,500 |
| 2015/12/09 | 5,220 | 5,250 | 5,080 | 5,210 | 7,700 |
| 2015/12/08 | 5,360 | 5,390 | 5,290 | 5,290 | 3,400 |
| 2015/12/07 | 5,380 | 5,450 | 5,300 | 5,310 | 7,800 |
| 2015/12/04 | 5,340 | 5,360 | 5,220 | 5,310 | 8,100 |
| 2015/12/03 | 5,250 | 5,410 | 5,220 | 5,400 | 9,400 |
| 2015/12/02 | 5,270 | 5,290 | 5,150 | 5,210 | 5,700 |
| 2015/12/01 | 5,280 | 5,330 | 5,220 | 5,270 | 7,400 |
| 2015/11/30 | 5,410 | 5,470 | 5,300 | 5,400 | 10,100 |
| 2015/11/27 | 5,240 | 5,400 | 5,240 | 5,390 | 9,500 |
| 2015/11/26 | 5,160 | 5,290 | 5,110 | 5,240 | 12,100 |
| 2015/11/25 | 5,110 | 5,300 | 5,060 | 5,160 | 12,100 |
| 2015/11/24 | 4,790 | 5,250 | 4,790 | 5,160 | 31,400 |
| 2015/11/20 | 4,490 | 4,650 | 4,440 | 4,650 | 28,600 |
| 2015/11/19 | 4,260 | 4,490 | 4,220 | 4,490 | 16,400 |
| 2015/11/18 | 4,230 | 4,280 | 4,160 | 4,190 | 8,000 |
| 2015/11/17 | 4,205 | 4,230 | 4,110 | 4,175 | 5,200 |
| 2015/11/16 | 4,140 | 4,190 | 4,090 | 4,180 | 5,600 |
| 2015/11/13 | 4,160 | 4,200 | 4,160 | 4,180 | 3,200 |
| 2015/11/12 | 4,160 | 4,175 | 4,150 | 4,170 | 3,500 |
| 2015/11/11 | 4,170 | 4,200 | 4,150 | 4,160 | 4,500 |
| 2015/11/10 | 4,200 | 4,225 | 4,150 | 4,165 | 4,200 |
| 2015/11/09 | 4,300 | 4,300 | 4,185 | 4,270 | 5,100 |
| 2015/11/06 | 4,340 | 4,340 | 4,175 | 4,320 | 10,500 |
| 2015/11/05 | 4,295 | 4,320 | 4,215 | 4,320 | 7,100 |
| 2015/11/04 | 4,040 | 4,295 | 4,040 | 4,295 | 23,100 |
| 2015/11/02 | 4,110 | 4,280 | 4,010 | 4,045 | 25,000 |
| 2015/10/30 | 3,775 | 3,775 | 3,615 | 3,620 | 2,400 |
| 2015/10/29 | 3,690 | 3,705 | 3,680 | 3,705 | 2,200 |
| 2015/10/28 | 3,695 | 3,695 | 3,690 | 3,695 | 700 |
| 2015/10/27 | 3,690 | 3,700 | 3,640 | 3,660 | 3,600 |
| 2015/10/26 | 3,660 | 3,695 | 3,625 | 3,645 | 2,300 |
| 2015/10/23 | 3,650 | 3,660 | 3,585 | 3,655 | 2,100 |
| 2015/10/22 | 3,595 | 3,650 | 3,595 | 3,600 | 1,100 |
| 2015/10/21 | 3,570 | 3,575 | 3,505 | 3,565 | 900 |
| 2015/10/20 | 3,620 | 3,620 | 3,485 | 3,535 | 1,600 |
| 2015/10/19 | 3,625 | 3,635 | 3,600 | 3,600 | 600 |
| 2015/10/16 | 3,685 | 3,685 | 3,575 | 3,595 | 800 |
| 2015/10/15 | 3,570 | 3,670 | 3,570 | 3,670 | 1,300 |
| 2015/10/14 | 3,600 | 3,600 | 3,500 | 3,500 | 2,400 |
| 2015/10/13 | 3,620 | 3,620 | 3,570 | 3,570 | 2,300 |
| 2015/10/09 | 3,600 | 3,610 | 3,560 | 3,560 | 1,400 |
| 2015/10/08 | 3,585 | 3,610 | 3,570 | 3,570 | 1,300 |
| 2015/10/07 | 3,560 | 3,580 | 3,530 | 3,545 | 1,300 |
| 2015/10/06 | 3,500 | 3,550 | 3,490 | 3,505 | 1,100 |
| 2015/10/05 | 3,490 | 3,545 | 3,480 | 3,480 | 2,200 |
| 2015/10/02 | 3,470 | 3,555 | 3,470 | 3,485 | 700 |
| 2015/10/01 | 3,465 | 3,540 | 3,465 | 3,505 | 1,600 |
| 2015/09/30 | 3,460 | 3,585 | 3,455 | 3,460 | 3,300 |
| 2015/09/29 | 3,695 | 3,695 | 3,440 | 3,445 | 2,500 |
| 2015/09/28 | 3,650 | 3,695 | 3,640 | 3,695 | 1,700 |
| 2015/09/25 | 3,645 | 3,645 | 3,540 | 3,640 | 900 |
| 2015/09/24 | 3,505 | 3,645 | 3,480 | 3,645 | 3,700 |
| 2015/09/18 | 3,680 | 3,695 | 3,525 | 3,605 | 2,400 |
| 2015/09/17 | 3,685 | 3,760 | 3,665 | 3,675 | 2,200 |
| 2015/09/16 | 3,700 | 3,700 | 3,635 | 3,635 | 1,000 |
| 2015/09/15 | 3,615 | 3,730 | 3,615 | 3,705 | 8,600 |
| 2015/09/14 | 3,650 | 3,660 | 3,605 | 3,660 | 1,900 |
| 2015/09/11 | 3,560 | 3,660 | 3,560 | 3,605 | 5,100 |
| 2015/09/10 | 3,570 | 3,635 | 3,480 | 3,610 | 3,400 |
| 2015/09/09 | 3,565 | 3,590 | 3,530 | 3,570 | 4,300 |
| 2015/09/08 | 3,540 | 3,560 | 3,355 | 3,355 | 6,900 |
| 2015/09/07 | 3,525 | 3,605 | 3,520 | 3,540 | 6,900 |
| 2015/09/04 | 3,780 | 3,780 | 3,435 | 3,665 | 6,300 |
| 2015/09/03 | 3,750 | 3,800 | 3,720 | 3,765 | 8,000 |
| 2015/09/02 | 3,600 | 3,765 | 3,580 | 3,680 | 9,500 |
| 2015/09/01 | 3,820 | 3,855 | 3,755 | 3,755 | 8,200 |
| 2015/08/31 | 3,730 | 3,900 | 3,725 | 3,890 | 5,200 |
| 2015/08/28 | 3,670 | 3,775 | 3,670 | 3,720 | 4,200 |
| 2015/08/27 | 3,870 | 3,935 | 3,670 | 3,670 | 7,100 |
| 2015/08/26 | 3,535 | 3,565 | 3,380 | 3,520 | 6,400 |
| 2015/08/25 | 3,330 | 3,590 | 3,320 | 3,535 | 12,600 |
| 2015/08/24 | 3,750 | 3,750 | 3,500 | 3,600 | 19,000 |
| 2015/08/21 | 3,850 | 3,900 | 3,800 | 3,830 | 5,600 |
| 2015/08/20 | 3,985 | 3,985 | 3,800 | 3,975 | 6,700 |
| 2015/08/19 | 3,990 | 3,990 | 3,850 | 3,985 | 5,200 |
| 2015/08/18 | 3,900 | 3,990 | 3,865 | 3,990 | 11,000 |
| 2015/08/17 | 3,860 | 3,895 | 3,705 | 3,805 | 12,800 |
| 2015/08/14 | 3,850 | 3,910 | 3,715 | 3,825 | 11,600 |
| 2015/08/13 | 3,600 | 3,795 | 3,600 | 3,790 | 30,100 |
| 2015/08/12 | 3,530 | 3,585 | 3,500 | 3,555 | 6,800 |
| 2015/08/11 | 3,685 | 3,840 | 3,465 | 3,600 | 15,600 |
| 2015/08/10 | 3,455 | 3,670 | 3,455 | 3,655 | 15,100 |
| 2015/08/07 | 3,520 | 3,520 | 3,450 | 3,455 | 3,400 |
| 2015/08/06 | 3,500 | 3,530 | 3,440 | 3,500 | 5,300 |
| 2015/08/05 | 3,590 | 3,590 | 3,450 | 3,470 | 10,100 |
| 2015/08/04 | 3,660 | 3,730 | 3,435 | 3,600 | 60,000 |
| 2015/08/03 | 3,450 | 3,450 | 3,450 | 3,450 | 3,300 |
| 2015/07/31 | 2,993 | 2,994 | 2,950 | 2,950 | 3,400 |
| 2015/07/30 | 2,962 | 2,993 | 2,962 | 2,993 | 900 |
| 2015/07/29 | 2,980 | 2,990 | 2,961 | 2,969 | 1,600 |
| 2015/07/28 | 2,950 | 2,960 | 2,950 | 2,960 | 500 |
| 2015/07/27 | 2,941 | 2,981 | 2,941 | 2,981 | 1,300 |
| 2015/07/24 | 3,005 | 3,005 | 2,915 | 2,969 | 2,100 |
| 2015/07/23 | 2,953 | 3,005 | 2,953 | 3,005 | 1,300 |
| 2015/07/22 | 2,980 | 2,992 | 2,952 | 2,953 | 2,000 |
| 2015/07/21 | 2,950 | 2,987 | 2,937 | 2,987 | 2,000 |
| 2015/07/17 | 2,936 | 2,937 | 2,930 | 2,937 | 600 |
| 2015/07/16 | 2,928 | 2,938 | 2,915 | 2,915 | 600 |
| 2015/07/15 | 2,912 | 2,929 | 2,906 | 2,906 | 1,300 |
| 2015/07/14 | 2,930 | 2,975 | 2,930 | 2,930 | 2,200 |
| 2015/07/13 | 2,953 | 2,953 | 2,911 | 2,927 | 3,000 |
| 2015/07/10 | 2,900 | 2,959 | 2,900 | 2,959 | 1,200 |
| 2015/07/09 | 2,902 | 2,952 | 2,752 | 2,900 | 11,700 |
| 2015/07/08 | 3,005 | 3,005 | 2,900 | 2,950 | 5,400 |
| 2015/07/07 | 2,978 | 3,015 | 2,978 | 3,005 | 700 |
| 2015/07/06 | 2,980 | 2,993 | 2,950 | 2,978 | 2,000 |
| 2015/07/03 | 3,010 | 3,010 | 2,995 | 2,995 | 1,900 |
| 2015/07/02 | 3,020 | 3,040 | 2,997 | 3,005 | 3,600 |
| 2015/07/01 | 3,000 | 3,015 | 2,999 | 3,010 | 2,600 |
| 2015/06/30 | 2,960 | 3,000 | 2,960 | 3,000 | 4,600 |
| 2015/06/29 | 2,921 | 3,000 | 2,921 | 2,951 | 5,500 |
| 2015/06/26 | 2,960 | 3,070 | 2,960 | 2,996 | 8,600 |
| 2015/06/25 | 2,952 | 2,980 | 2,925 | 2,925 | 7,800 |
| 2015/06/24 | 2,920 | 2,967 | 2,920 | 2,957 | 5,800 |
| 2015/06/23 | 2,878 | 2,916 | 2,873 | 2,885 | 1,200 |
| 2015/06/22 | 2,850 | 2,908 | 2,850 | 2,902 | 4,700 |
| 2015/06/19 | 2,865 | 2,917 | 2,865 | 2,916 | 600 |
| 2015/06/18 | 2,905 | 2,906 | 2,862 | 2,862 | 3,300 |
| 2015/06/17 | 2,920 | 2,920 | 2,915 | 2,915 | 2,000 |
| 2015/06/16 | 2,900 | 2,920 | 2,900 | 2,920 | 1,900 |
| 2015/06/15 | 2,886 | 2,900 | 2,880 | 2,900 | 2,200 |
| 2015/06/12 | 2,888 | 2,888 | 2,886 | 2,886 | 3,900 |
| 2015/06/11 | 2,817 | 2,888 | 2,817 | 2,888 | 5,200 |
| 2015/06/10 | 2,813 | 2,815 | 2,804 | 2,812 | 1,800 |
| 2015/06/09 | 2,794 | 2,812 | 2,794 | 2,804 | 1,200 |
| 2015/06/08 | 2,773 | 2,794 | 2,773 | 2,793 | 400 |
| 2015/06/05 | 2,775 | 2,778 | 2,775 | 2,778 | 900 |
| 2015/06/04 | 2,780 | 2,780 | 2,775 | 2,779 | 600 |
| 2015/06/03 | 2,761 | 2,779 | 2,761 | 2,779 | 1,300 |
| 2015/06/02 | 2,768 | 2,768 | 2,761 | 2,763 | 1,100 |
| 2015/06/01 | 2,765 | 2,765 | 2,761 | 2,761 | 4,200 |
| 2015/05/29 | 2,792 | 2,792 | 2,768 | 2,768 | 500 |
| 2015/05/28 | 2,794 | 2,794 | 2,761 | 2,777 | 900 |
| 2015/05/27 | 2,791 | 2,793 | 2,790 | 2,793 | 900 |
| 2015/05/26 | 2,761 | 2,798 | 2,761 | 2,791 | 1,200 |
| 2015/05/25 | 2,780 | 2,780 | 2,760 | 2,760 | 1,400 |
| 2015/05/22 | 2,774 | 2,777 | 2,774 | 2,777 | 1,200 |
| 2015/05/21 | 2,795 | 2,799 | 2,774 | 2,774 | 2,800 |
| 2015/05/20 | 2,784 | 2,800 | 2,784 | 2,795 | 1,600 |
| 2015/05/19 | 2,768 | 2,784 | 2,768 | 2,784 | 1,900 |
| 2015/05/18 | 2,744 | 2,768 | 2,744 | 2,751 | 1,600 |
| 2015/05/15 | 2,794 | 2,794 | 2,742 | 2,743 | 2,300 |
| 2015/05/14 | 2,825 | 2,825 | 2,766 | 2,817 | 12,400 |
| 2015/05/13 | 2,647 | 2,647 | 2,625 | 2,625 | 300 |
| 2015/05/12 | 2,620 | 2,625 | 2,619 | 2,625 | 1,100 |
| 2015/05/11 | 2,600 | 2,628 | 2,600 | 2,619 | 900 |
| 2015/05/08 | 2,575 | 2,605 | 2,575 | 2,600 | 300 |
| 2015/05/07 | 2,592 | 2,593 | 2,575 | 2,575 | 2,400 |
| 2015/05/01 | 2,611 | 2,640 | 2,588 | 2,590 | 2,300 |
| 2015/04/30 | 2,640 | 2,640 | 2,607 | 2,607 | 1,700 |
| 2015/04/28 | 2,640 | 2,646 | 2,640 | 2,640 | 700 |
| 2015/04/27 | 2,640 | 2,645 | 2,636 | 2,640 | 700 |
| 2015/04/24 | 2,608 | 2,635 | 2,608 | 2,635 | 900 |
| 2015/04/23 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
| 2015/04/22 | 2,622 | 2,622 | 2,609 | 2,609 | 500 |
| 2015/04/21 | 2,620 | 2,625 | 2,620 | 2,622 | 800 |
| 2015/04/20 | 2,608 | 2,621 | 2,608 | 2,620 | 400 |
| 2015/04/17 | 2,607 | 2,631 | 2,606 | 2,608 | 1,300 |
| 2015/04/16 | 2,606 | 2,610 | 2,606 | 2,606 | 400 |
| 2015/04/15 | 2,649 | 2,649 | 2,610 | 2,610 | 500 |
| 2015/04/14 | 2,643 | 2,643 | 2,603 | 2,610 | 1,300 |
| 2015/04/13 | 2,630 | 2,630 | 2,630 | 2,630 | 300 |
| 2015/04/10 | 2,631 | 2,650 | 2,630 | 2,630 | 3,600 |
| 2015/04/09 | 2,631 | 2,631 | 2,631 | 2,631 | 100 |
| 2015/04/08 | 2,630 | 2,631 | 2,628 | 2,628 | 500 |
| 2015/04/07 | 2,675 | 2,675 | 2,630 | 2,631 | 1,300 |
| 2015/04/06 | 2,675 | 2,679 | 2,625 | 2,675 | 2,200 |
| 2015/04/03 | 2,595 | 2,647 | 2,588 | 2,590 | 1,300 |
| 2015/04/02 | 2,588 | 2,588 | 2,539 | 2,588 | 700 |
| 2015/04/01 | 2,520 | 2,588 | 2,520 | 2,588 | 600 |
| 2015/03/31 | 2,503 | 2,530 | 2,503 | 2,519 | 2,600 |
| 2015/03/30 | 2,622 | 2,622 | 2,526 | 2,540 | 1,800 |
| 2015/03/27 | 2,630 | 2,630 | 2,619 | 2,622 | 2,000 |
| 2015/03/26 | 2,676 | 2,685 | 2,668 | 2,684 | 1,600 |
| 2015/03/25 | 2,676 | 2,676 | 2,671 | 2,671 | 1,000 |
| 2015/03/24 | 2,674 | 2,676 | 2,670 | 2,670 | 700 |
| 2015/03/23 | 2,670 | 2,675 | 2,668 | 2,670 | 1,600 |
| 2015/03/20 | 2,670 | 2,670 | 2,669 | 2,670 | 1,100 |
| 2015/03/19 | 2,659 | 2,669 | 2,654 | 2,669 | 1,200 |
| 2015/03/18 | 2,664 | 2,670 | 2,661 | 2,661 | 2,200 |
| 2015/03/17 | 2,657 | 2,664 | 2,657 | 2,664 | 700 |
| 2015/03/16 | 2,655 | 2,664 | 2,654 | 2,654 | 2,100 |
| 2015/03/13 | 2,640 | 2,658 | 2,640 | 2,656 | 600 |
| 2015/03/12 | 2,630 | 2,640 | 2,630 | 2,635 | 800 |
| 2015/03/11 | 2,658 | 2,658 | 2,631 | 2,631 | 1,600 |
| 2015/03/10 | 2,659 | 2,672 | 2,659 | 2,659 | 2,200 |
| 2015/03/09 | 2,655 | 2,659 | 2,647 | 2,659 | 1,500 |
| 2015/03/06 | 2,630 | 2,650 | 2,630 | 2,639 | 600 |
| 2015/03/05 | 2,658 | 2,658 | 2,635 | 2,635 | 1,400 |
| 2015/03/04 | 2,630 | 2,650 | 2,630 | 2,650 | 1,100 |
| 2015/03/03 | 2,650 | 2,650 | 2,630 | 2,633 | 2,500 |
| 2015/03/02 | 2,630 | 2,650 | 2,630 | 2,650 | 500 |
| 2015/02/27 | 2,630 | 2,651 | 2,630 | 2,630 | 1,400 |
| 2015/02/26 | 2,648 | 2,652 | 2,647 | 2,652 | 2,700 |
| 2015/02/25 | 2,645 | 2,648 | 2,645 | 2,648 | 2,400 |
| 2015/02/24 | 2,634 | 2,635 | 2,630 | 2,630 | 700 |
| 2015/02/23 | 2,633 | 2,634 | 2,633 | 2,634 | 1,200 |
| 2015/02/20 | 2,631 | 2,632 | 2,621 | 2,621 | 2,700 |
| 2015/02/19 | 2,619 | 2,628 | 2,619 | 2,628 | 1,100 |
| 2015/02/18 | 2,602 | 2,614 | 2,602 | 2,614 | 1,000 |
| 2015/02/17 | 2,600 | 2,602 | 2,600 | 2,601 | 1,200 |
| 2015/02/16 | 2,578 | 2,597 | 2,578 | 2,592 | 4,400 |
| 2015/02/13 | 2,534 | 2,578 | 2,534 | 2,574 | 3,400 |
| 2015/02/12 | 2,500 | 2,531 | 2,500 | 2,523 | 2,100 |
| 2015/02/10 | 2,479 | 2,490 | 2,479 | 2,482 | 700 |
| 2015/02/09 | 2,452 | 2,477 | 2,450 | 2,477 | 1,700 |
| 2015/02/06 | 2,466 | 2,470 | 2,450 | 2,450 | 1,800 |
| 2015/02/05 | 2,450 | 2,466 | 2,447 | 2,466 | 2,500 |
| 2015/02/04 | 2,459 | 2,460 | 2,445 | 2,447 | 1,400 |
| 2015/02/03 | 2,444 | 2,454 | 2,444 | 2,444 | 1,700 |
| 2015/02/02 | 2,427 | 2,443 | 2,415 | 2,443 | 2,500 |
| 2015/01/30 | 2,425 | 2,428 | 2,425 | 2,428 | 400 |
| 2015/01/29 | 2,440 | 2,444 | 2,425 | 2,425 | 1,100 |
| 2015/01/28 | 2,444 | 2,444 | 2,440 | 2,442 | 700 |
| 2015/01/27 | 2,437 | 2,446 | 2,437 | 2,444 | 800 |
| 2015/01/26 | 2,425 | 2,447 | 2,425 | 2,437 | 1,400 |
| 2015/01/23 | 2,427 | 2,430 | 2,424 | 2,424 | 1,000 |
| 2015/01/22 | 2,426 | 2,454 | 2,425 | 2,435 | 900 |
| 2015/01/21 | 2,465 | 2,479 | 2,429 | 2,460 | 800 |
| 2015/01/20 | 2,437 | 2,499 | 2,437 | 2,465 | 4,000 |
| 2015/01/19 | 2,401 | 2,437 | 2,401 | 2,437 | 400 |
| 2015/01/16 | 2,446 | 2,446 | 2,397 | 2,397 | 3,100 |
| 2015/01/15 | 2,448 | 2,448 | 2,431 | 2,437 | 2,900 |
| 2015/01/14 | 2,431 | 2,445 | 2,431 | 2,437 | 3,300 |
| 2015/01/13 | 2,405 | 2,422 | 2,405 | 2,422 | 1,800 |
| 2015/01/09 | 2,400 | 2,405 | 2,393 | 2,404 | 4,000 |
| 2015/01/08 | 2,395 | 2,399 | 2,393 | 2,399 | 1,800 |
| 2015/01/07 | 2,390 | 2,395 | 2,385 | 2,390 | 1,100 |
| 2015/01/06 | 2,384 | 2,390 | 2,380 | 2,390 | 2,400 |
| 2015/01/05 | 2,371 | 2,390 | 2,370 | 2,384 | 2,300 |