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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,346 | 1,348 | 1,346 | 1,348 | 600 |
| 2022/12/28 | 1,345 | 1,350 | 1,341 | 1,345 | 2,700 |
| 2022/12/27 | 1,341 | 1,345 | 1,340 | 1,343 | 3,500 |
| 2022/12/26 | 1,340 | 1,341 | 1,340 | 1,340 | 1,100 |
| 2022/12/23 | 1,342 | 1,352 | 1,338 | 1,340 | 4,000 |
| 2022/12/22 | 1,352 | 1,352 | 1,343 | 1,344 | 6,900 |
| 2022/12/21 | 1,366 | 1,366 | 1,342 | 1,350 | 3,000 |
| 2022/12/20 | 1,354 | 1,368 | 1,352 | 1,366 | 3,600 |
| 2022/12/19 | 1,355 | 1,368 | 1,354 | 1,354 | 2,700 |
| 2022/12/16 | 1,352 | 1,355 | 1,352 | 1,355 | 700 |
| 2022/12/15 | 1,354 | 1,355 | 1,352 | 1,352 | 1,000 |
| 2022/12/14 | 1,355 | 1,357 | 1,354 | 1,354 | 2,400 |
| 2022/12/13 | 1,354 | 1,355 | 1,354 | 1,355 | 3,000 |
| 2022/12/12 | 1,354 | 1,356 | 1,354 | 1,354 | 3,000 |
| 2022/12/09 | 1,342 | 1,354 | 1,342 | 1,354 | 1,400 |
| 2022/12/08 | 1,354 | 1,354 | 1,347 | 1,347 | 5,100 |
| 2022/12/07 | 1,353 | 1,356 | 1,352 | 1,352 | 1,200 |
| 2022/12/06 | 1,363 | 1,369 | 1,354 | 1,354 | 900 |
| 2022/12/05 | 1,357 | 1,360 | 1,353 | 1,360 | 1,300 |
| 2022/12/02 | 1,357 | 1,358 | 1,352 | 1,352 | 1,400 |
| 2022/12/01 | 1,350 | 1,359 | 1,350 | 1,352 | 1,300 |
| 2022/11/30 | 1,351 | 1,354 | 1,351 | 1,351 | 1,500 |
| 2022/11/29 | 1,353 | 1,353 | 1,351 | 1,351 | 600 |
| 2022/11/28 | 1,358 | 1,360 | 1,355 | 1,355 | 1,600 |
| 2022/11/25 | 1,356 | 1,356 | 1,354 | 1,356 | 700 |
| 2022/11/24 | 1,353 | 1,355 | 1,353 | 1,354 | 1,700 |
| 2022/11/22 | 1,360 | 1,360 | 1,351 | 1,351 | 2,400 |
| 2022/11/21 | 1,361 | 1,361 | 1,355 | 1,360 | 1,900 |
| 2022/11/18 | 1,362 | 1,362 | 1,361 | 1,361 | 500 |
| 2022/11/17 | 1,361 | 1,367 | 1,361 | 1,361 | 900 |
| 2022/11/16 | 1,361 | 1,362 | 1,360 | 1,360 | 1,100 |
| 2022/11/15 | 1,362 | 1,375 | 1,362 | 1,363 | 800 |
| 2022/11/14 | 1,373 | 1,373 | 1,362 | 1,362 | 1,200 |
| 2022/11/11 | 1,368 | 1,380 | 1,367 | 1,376 | 1,700 |
| 2022/11/10 | 1,364 | 1,367 | 1,364 | 1,367 | 1,800 |
| 2022/11/09 | 1,355 | 1,364 | 1,355 | 1,364 | 600 |
| 2022/11/08 | 1,360 | 1,366 | 1,360 | 1,366 | 600 |
| 2022/11/07 | 1,365 | 1,365 | 1,360 | 1,360 | 1,800 |
| 2022/11/04 | 1,355 | 1,370 | 1,355 | 1,365 | 900 |
| 2022/11/02 | 1,353 | 1,370 | 1,353 | 1,370 | 1,100 |
| 2022/11/01 | 1,373 | 1,385 | 1,351 | 1,380 | 2,200 |
| 2022/10/31 | 1,381 | 1,381 | 1,370 | 1,381 | 1,500 |
| 2022/10/28 | 1,387 | 1,387 | 1,372 | 1,372 | 1,100 |
| 2022/10/27 | 1,425 | 1,425 | 1,387 | 1,387 | 1,600 |
| 2022/10/26 | 1,422 | 1,424 | 1,416 | 1,416 | 1,600 |
| 2022/10/25 | 1,422 | 1,423 | 1,422 | 1,422 | 400 |
| 2022/10/24 | 1,428 | 1,428 | 1,422 | 1,422 | 1,100 |
| 2022/10/21 | 1,435 | 1,435 | 1,428 | 1,428 | 600 |
| 2022/10/20 | 1,431 | 1,431 | 1,430 | 1,430 | 1,500 |
| 2022/10/19 | 1,443 | 1,443 | 1,427 | 1,431 | 500 |
| 2022/10/18 | 1,430 | 1,444 | 1,430 | 1,444 | 500 |
| 2022/10/17 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2022/10/14 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2022/10/13 | 1,430 | 1,430 | 1,428 | 1,428 | 700 |
| 2022/10/12 | 1,447 | 1,448 | 1,447 | 1,447 | 1,100 |
| 2022/10/11 | 1,428 | 1,447 | 1,428 | 1,447 | 1,000 |
| 2022/10/07 | 1,441 | 1,441 | 1,428 | 1,428 | 900 |
| 2022/10/06 | 1,443 | 1,443 | 1,440 | 1,443 | 1,100 |
| 2022/10/05 | 1,444 | 1,444 | 1,443 | 1,443 | 400 |
| 2022/10/04 | 1,430 | 1,444 | 1,430 | 1,444 | 400 |
| 2022/10/03 | 1,444 | 1,444 | 1,430 | 1,430 | 400 |
| 2022/09/30 | 1,430 | 1,450 | 1,430 | 1,450 | 5,800 |
| 2022/09/29 | 1,430 | 1,430 | 1,430 | 1,430 | 800 |
| 2022/09/28 | 1,462 | 1,462 | 1,434 | 1,434 | 1,100 |
| 2022/09/27 | 1,470 | 1,470 | 1,464 | 1,464 | 300 |
| 2022/09/26 | 1,467 | 1,469 | 1,467 | 1,467 | 1,800 |
| 2022/09/22 | 1,467 | 1,468 | 1,467 | 1,467 | 700 |
| 2022/09/21 | 1,467 | 1,467 | 1,467 | 1,467 | 300 |
| 2022/09/20 | 1,470 | 1,470 | 1,467 | 1,467 | 700 |
| 2022/09/16 | 1,471 | 1,471 | 1,467 | 1,467 | 900 |
| 2022/09/15 | 1,472 | 1,472 | 1,472 | 1,472 | 200 |
| 2022/09/14 | 1,472 | 1,477 | 1,471 | 1,477 | 800 |
| 2022/09/13 | 1,475 | 1,475 | 1,475 | 1,475 | 1,300 |
| 2022/09/12 | 1,472 | 1,475 | 1,472 | 1,475 | 600 |
| 2022/09/09 | 1,476 | 1,476 | 1,472 | 1,472 | 1,500 |
| 2022/09/08 | 1,475 | 1,477 | 1,475 | 1,477 | 1,200 |
| 2022/09/07 | 1,477 | 1,477 | 1,477 | 1,477 | 100 |
| 2022/09/06 | 1,479 | 1,488 | 1,477 | 1,477 | 300 |
| 2022/09/05 | 1,480 | 1,480 | 1,478 | 1,478 | 1,100 |
| 2022/09/02 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2022/09/01 | 1,490 | 1,490 | 1,477 | 1,478 | 400 |
| 2022/08/31 | 1,480 | 1,490 | 1,480 | 1,490 | 1,600 |
| 2022/08/30 | 1,485 | 1,485 | 1,478 | 1,479 | 700 |
| 2022/08/26 | 1,494 | 1,494 | 1,494 | 1,494 | 600 |
| 2022/08/25 | 1,482 | 1,494 | 1,477 | 1,494 | 1,600 |
| 2022/08/24 | 1,482 | 1,482 | 1,481 | 1,481 | 700 |
| 2022/08/23 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2022/08/22 | 1,481 | 1,481 | 1,481 | 1,481 | 800 |
| 2022/08/19 | 1,483 | 1,494 | 1,481 | 1,481 | 900 |
| 2022/08/18 | 1,494 | 1,494 | 1,488 | 1,488 | 2,100 |
| 2022/08/17 | 1,496 | 1,500 | 1,488 | 1,488 | 700 |
| 2022/08/16 | 1,488 | 1,498 | 1,480 | 1,487 | 2,500 |
| 2022/08/15 | 1,498 | 1,498 | 1,488 | 1,488 | 500 |
| 2022/08/12 | 1,502 | 1,502 | 1,498 | 1,498 | 500 |
| 2022/08/10 | 1,498 | 1,498 | 1,498 | 1,498 | 1,500 |
| 2022/08/09 | 1,499 | 1,499 | 1,498 | 1,498 | 400 |
| 2022/08/08 | 1,494 | 1,494 | 1,490 | 1,490 | 300 |
| 2022/08/05 | 1,484 | 1,487 | 1,484 | 1,485 | 1,000 |
| 2022/08/04 | 1,514 | 1,514 | 1,490 | 1,500 | 2,200 |
| 2022/08/01 | 1,524 | 1,529 | 1,514 | 1,514 | 500 |
| 2022/07/29 | 1,503 | 1,503 | 1,500 | 1,500 | 800 |
| 2022/07/28 | 1,524 | 1,531 | 1,508 | 1,531 | 600 |
| 2022/07/27 | 1,521 | 1,532 | 1,504 | 1,504 | 1,700 |
| 2022/07/26 | 1,515 | 1,529 | 1,515 | 1,521 | 400 |
| 2022/07/25 | 1,510 | 1,514 | 1,502 | 1,514 | 400 |
| 2022/07/22 | 1,514 | 1,514 | 1,511 | 1,511 | 300 |
| 2022/07/21 | 1,513 | 1,516 | 1,513 | 1,516 | 2,000 |
| 2022/07/20 | 1,512 | 1,514 | 1,510 | 1,513 | 900 |
| 2022/07/19 | 1,510 | 1,511 | 1,510 | 1,510 | 400 |
| 2022/07/14 | 1,505 | 1,510 | 1,500 | 1,510 | 400 |
| 2022/07/13 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2022/07/12 | 1,507 | 1,507 | 1,507 | 1,507 | 500 |
| 2022/07/11 | 1,495 | 1,510 | 1,495 | 1,507 | 2,800 |
| 2022/07/08 | 1,484 | 1,495 | 1,480 | 1,495 | 700 |
| 2022/07/07 | 1,493 | 1,499 | 1,479 | 1,489 | 2,500 |
| 2022/07/06 | 1,500 | 1,504 | 1,492 | 1,492 | 1,500 |
| 2022/07/05 | 1,505 | 1,505 | 1,499 | 1,499 | 1,100 |
| 2022/07/04 | 1,506 | 1,510 | 1,505 | 1,510 | 900 |
| 2022/07/01 | 1,513 | 1,513 | 1,506 | 1,506 | 1,500 |
| 2022/06/30 | 1,510 | 1,522 | 1,510 | 1,520 | 400 |
| 2022/06/29 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2022/06/27 | 1,541 | 1,541 | 1,520 | 1,531 | 2,200 |
| 2022/06/24 | 1,521 | 1,541 | 1,521 | 1,541 | 600 |
| 2022/06/23 | 1,521 | 1,525 | 1,521 | 1,525 | 500 |
| 2022/06/22 | 1,539 | 1,539 | 1,523 | 1,523 | 500 |
| 2022/06/20 | 1,539 | 1,540 | 1,539 | 1,539 | 1,400 |
| 2022/06/17 | 1,530 | 1,539 | 1,522 | 1,539 | 900 |
| 2022/06/15 | 1,540 | 1,546 | 1,522 | 1,522 | 2,700 |
| 2022/06/14 | 1,509 | 1,539 | 1,509 | 1,539 | 600 |
| 2022/06/13 | 1,496 | 1,509 | 1,496 | 1,509 | 1,700 |
| 2022/06/10 | 1,495 | 1,496 | 1,489 | 1,496 | 1,900 |
| 2022/06/09 | 1,490 | 1,490 | 1,481 | 1,489 | 800 |
| 2022/06/08 | 1,490 | 1,490 | 1,486 | 1,486 | 800 |
| 2022/06/07 | 1,490 | 1,490 | 1,483 | 1,483 | 900 |
| 2022/06/06 | 1,504 | 1,508 | 1,498 | 1,507 | 2,100 |
| 2022/06/03 | 1,490 | 1,499 | 1,490 | 1,499 | 500 |
| 2022/06/02 | 1,493 | 1,493 | 1,482 | 1,490 | 1,700 |
| 2022/06/01 | 1,498 | 1,498 | 1,487 | 1,487 | 300 |
| 2022/05/31 | 1,487 | 1,488 | 1,482 | 1,488 | 900 |
| 2022/05/30 | 1,505 | 1,505 | 1,503 | 1,503 | 1,200 |
| 2022/05/27 | 1,512 | 1,512 | 1,505 | 1,505 | 1,000 |
| 2022/05/26 | 1,517 | 1,517 | 1,500 | 1,505 | 900 |
| 2022/05/25 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2022/05/24 | 1,491 | 1,491 | 1,491 | 1,491 | 200 |
| 2022/05/23 | 1,485 | 1,523 | 1,483 | 1,523 | 700 |
| 2022/05/19 | 1,500 | 1,521 | 1,500 | 1,507 | 2,300 |
| 2022/05/18 | 1,514 | 1,520 | 1,500 | 1,500 | 1,600 |
| 2022/05/17 | 1,482 | 1,500 | 1,482 | 1,500 | 1,900 |
| 2022/05/16 | 1,576 | 1,576 | 1,452 | 1,481 | 12,100 |
| 2022/05/13 | 1,620 | 1,625 | 1,600 | 1,600 | 1,800 |
| 2022/05/12 | 1,616 | 1,620 | 1,616 | 1,620 | 200 |
| 2022/05/10 | 1,615 | 1,618 | 1,615 | 1,616 | 600 |
| 2022/05/09 | 1,611 | 1,655 | 1,610 | 1,615 | 1,100 |
| 2022/05/06 | 1,611 | 1,613 | 1,611 | 1,613 | 500 |
| 2022/05/02 | 1,611 | 1,611 | 1,611 | 1,611 | 400 |
| 2022/04/28 | 1,614 | 1,614 | 1,614 | 1,614 | 300 |
| 2022/04/27 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
| 2022/04/26 | 1,635 | 1,635 | 1,625 | 1,625 | 1,000 |
| 2022/04/25 | 1,613 | 1,625 | 1,613 | 1,625 | 1,000 |
| 2022/04/22 | 1,612 | 1,612 | 1,612 | 1,612 | 400 |
| 2022/04/21 | 1,612 | 1,612 | 1,612 | 1,612 | 400 |
| 2022/04/20 | 1,612 | 1,612 | 1,612 | 1,612 | 300 |
| 2022/04/19 | 1,612 | 1,614 | 1,612 | 1,612 | 900 |
| 2022/04/18 | 1,631 | 1,633 | 1,612 | 1,612 | 700 |
| 2022/04/15 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2022/04/14 | 1,611 | 1,611 | 1,611 | 1,611 | 700 |
| 2022/04/13 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
| 2022/04/12 | 1,625 | 1,625 | 1,625 | 1,625 | 1,100 |
| 2022/04/11 | 1,615 | 1,625 | 1,615 | 1,625 | 400 |
| 2022/04/08 | 1,617 | 1,617 | 1,613 | 1,613 | 700 |
| 2022/04/07 | 1,617 | 1,617 | 1,617 | 1,617 | 400 |
| 2022/04/06 | 1,625 | 1,636 | 1,620 | 1,636 | 700 |
| 2022/04/05 | 1,637 | 1,637 | 1,625 | 1,625 | 600 |
| 2022/04/04 | 1,609 | 1,645 | 1,609 | 1,645 | 500 |
| 2022/03/31 | 1,610 | 1,630 | 1,610 | 1,630 | 200 |
| 2022/03/30 | 1,631 | 1,636 | 1,569 | 1,609 | 2,200 |
| 2022/03/29 | 1,692 | 1,692 | 1,650 | 1,660 | 1,200 |
| 2022/03/28 | 1,690 | 1,696 | 1,650 | 1,652 | 1,900 |
| 2022/03/25 | 1,674 | 1,697 | 1,674 | 1,689 | 4,900 |
| 2022/03/24 | 1,668 | 1,674 | 1,668 | 1,674 | 2,200 |
| 2022/03/23 | 1,648 | 1,661 | 1,648 | 1,661 | 200 |
| 2022/03/22 | 1,642 | 1,647 | 1,642 | 1,647 | 300 |
| 2022/03/17 | 1,636 | 1,660 | 1,636 | 1,641 | 900 |
| 2022/03/16 | 1,667 | 1,667 | 1,636 | 1,636 | 1,000 |
| 2022/03/15 | 1,649 | 1,649 | 1,634 | 1,634 | 200 |
| 2022/03/14 | 1,687 | 1,687 | 1,660 | 1,660 | 1,200 |
| 2022/03/11 | 1,647 | 1,688 | 1,647 | 1,688 | 700 |
| 2022/03/10 | 1,632 | 1,647 | 1,632 | 1,647 | 200 |
| 2022/03/09 | 1,626 | 1,626 | 1,625 | 1,625 | 200 |
| 2022/03/08 | 1,640 | 1,640 | 1,626 | 1,626 | 700 |
| 2022/03/07 | 1,651 | 1,651 | 1,629 | 1,649 | 400 |
| 2022/03/04 | 1,630 | 1,648 | 1,627 | 1,648 | 500 |
| 2022/03/03 | 1,627 | 1,655 | 1,626 | 1,649 | 1,300 |
| 2022/03/02 | 1,635 | 1,659 | 1,627 | 1,627 | 600 |
| 2022/03/01 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2022/02/28 | 1,651 | 1,651 | 1,622 | 1,648 | 1,600 |
| 2022/02/25 | 1,644 | 1,647 | 1,620 | 1,647 | 1,700 |
| 2022/02/24 | 1,623 | 1,645 | 1,619 | 1,644 | 1,300 |
| 2022/02/22 | 1,619 | 1,630 | 1,619 | 1,621 | 300 |
| 2022/02/21 | 1,659 | 1,659 | 1,619 | 1,619 | 1,400 |
| 2022/02/18 | 1,621 | 1,677 | 1,619 | 1,677 | 2,700 |
| 2022/02/17 | 1,624 | 1,625 | 1,620 | 1,621 | 3,800 |
| 2022/02/16 | 1,633 | 1,638 | 1,624 | 1,624 | 4,900 |
| 2022/02/15 | 1,640 | 1,642 | 1,633 | 1,633 | 2,200 |
| 2022/02/14 | 1,646 | 1,646 | 1,636 | 1,645 | 600 |
| 2022/02/10 | 1,642 | 1,646 | 1,635 | 1,646 | 3,600 |
| 2022/02/09 | 1,646 | 1,646 | 1,641 | 1,642 | 2,400 |
| 2022/02/08 | 1,649 | 1,650 | 1,646 | 1,646 | 1,300 |
| 2022/02/07 | 1,651 | 1,663 | 1,649 | 1,649 | 1,100 |
| 2022/02/04 | 1,648 | 1,660 | 1,648 | 1,659 | 2,400 |
| 2022/02/03 | 1,657 | 1,659 | 1,648 | 1,648 | 1,700 |
| 2022/02/02 | 1,657 | 1,658 | 1,657 | 1,658 | 1,100 |
| 2022/02/01 | 1,657 | 1,677 | 1,657 | 1,664 | 1,600 |
| 2022/01/31 | 1,655 | 1,672 | 1,655 | 1,656 | 500 |
| 2022/01/28 | 1,670 | 1,679 | 1,666 | 1,666 | 700 |
| 2022/01/27 | 1,682 | 1,682 | 1,670 | 1,670 | 3,000 |
| 2022/01/26 | 1,678 | 1,682 | 1,677 | 1,682 | 1,600 |
| 2022/01/25 | 1,684 | 1,689 | 1,678 | 1,678 | 1,000 |
| 2022/01/24 | 1,690 | 1,690 | 1,680 | 1,685 | 1,600 |
| 2022/01/21 | 1,713 | 1,719 | 1,700 | 1,711 | 1,300 |
| 2022/01/20 | 1,738 | 1,750 | 1,710 | 1,713 | 800 |
| 2022/01/19 | 1,778 | 1,778 | 1,744 | 1,744 | 3,700 |
| 2022/01/18 | 1,809 | 1,809 | 1,778 | 1,778 | 300 |
| 2022/01/17 | 1,774 | 1,774 | 1,774 | 1,774 | 100 |
| 2022/01/14 | 1,783 | 1,783 | 1,755 | 1,773 | 600 |
| 2022/01/13 | 1,783 | 1,783 | 1,783 | 1,783 | 100 |
| 2022/01/12 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2022/01/11 | 1,775 | 1,776 | 1,772 | 1,775 | 1,700 |
| 2022/01/07 | 1,801 | 1,801 | 1,775 | 1,775 | 1,500 |
| 2022/01/06 | 1,810 | 1,810 | 1,800 | 1,802 | 1,000 |
| 2022/01/05 | 1,810 | 1,816 | 1,810 | 1,811 | 700 |
| 2022/01/04 | 1,708 | 1,795 | 1,708 | 1,795 | 2,200 |