三洋堂ホールディングス(3058)の株価時系列情報
三洋堂ホールディングス(3058)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 |
---|---|---|---|---|---|
2011/12/30 | 899 | 899 | 880 | 880 | 1,700 |
2011/12/29 | 894 | 899 | 894 | 899 | 1,400 |
2011/12/28 | 885 | 885 | 881 | 885 | 1,300 |
2011/12/27 | 882 | 882 | 881 | 881 | 400 |
2011/12/26 | 883 | 883 | 878 | 878 | 1,300 |
2011/12/22 | 880 | 885 | 880 | 880 | 1,000 |
2011/12/21 | 880 | 880 | 879 | 879 | 2,700 |
2011/12/20 | 889 | 890 | 889 | 890 | 1,100 |
2011/12/19 | 880 | 885 | 880 | 880 | 1,500 |
2011/12/16 | 886 | 886 | 876 | 879 | 1,500 |
2011/12/15 | 891 | 891 | 880 | 880 | 1,000 |
2011/12/14 | 884 | 897 | 879 | 879 | 1,800 |
2011/12/13 | 898 | 898 | 898 | 898 | 1,200 |
2011/12/12 | 890 | 895 | 878 | 888 | 1,800 |
2011/12/09 | 884 | 884 | 875 | 883 | 1,300 |
2011/12/08 | 883 | 884 | 874 | 874 | 1,600 |
2011/12/07 | 874 | 875 | 874 | 875 | 700 |
2011/12/06 | 883 | 885 | 875 | 875 | 800 |
2011/12/05 | 879 | 884 | 873 | 873 | 700 |
2011/12/02 | 877 | 877 | 877 | 877 | 200 |
2011/12/01 | 870 | 879 | 870 | 871 | 1,000 |
2011/11/30 | 871 | 873 | 871 | 871 | 500 |
2011/11/29 | 878 | 880 | 874 | 874 | 1,300 |
2011/11/28 | 884 | 884 | 871 | 880 | 1,300 |
2011/11/25 | 878 | 885 | 872 | 875 | 1,100 |
2011/11/24 | 885 | 885 | 875 | 880 | 1,200 |
2011/11/22 | 881 | 881 | 881 | 881 | 1,000 |
2011/11/21 | 885 | 885 | 878 | 885 | 1,900 |
2011/11/18 | 879 | 879 | 879 | 879 | 1,500 |
2011/11/17 | 879 | 884 | 878 | 879 | 800 |
2011/11/16 | 880 | 880 | 880 | 880 | 200 |
2011/11/15 | 881 | 881 | 880 | 880 | 1,200 |
2011/11/14 | 880 | 889 | 880 | 889 | 1,000 |
2011/11/11 | 886 | 888 | 880 | 882 | 600 |
2011/11/10 | 910 | 910 | 910 | 910 | 700 |
2011/11/09 | 900 | 900 | 893 | 893 | 800 |
2011/11/08 | 889 | 889 | 883 | 883 | 800 |
2011/11/07 | 884 | 884 | 884 | 884 | 100 |
2011/11/04 | 880 | 880 | 880 | 880 | 100 |
2011/11/02 | 883 | 884 | 880 | 884 | 600 |
2011/11/01 | 881 | 881 | 881 | 881 | 100 |
2011/10/31 | 883 | 883 | 883 | 883 | 1,200 |
2011/10/28 | 880 | 880 | 875 | 875 | 1,000 |
2011/10/27 | 878 | 880 | 878 | 878 | 300 |
2011/10/26 | 879 | 879 | 870 | 870 | 3,200 |
2011/10/25 | 880 | 882 | 880 | 881 | 700 |
2011/10/24 | 880 | 880 | 880 | 880 | 100 |
2011/10/21 | 881 | 881 | 880 | 880 | 2,100 |
2011/10/20 | 893 | 893 | 880 | 891 | 2,300 |
2011/10/19 | 888 | 888 | 885 | 885 | 1,700 |
2011/10/18 | 888 | 890 | 884 | 890 | 1,700 |
2011/10/17 | 888 | 888 | 885 | 888 | 1,000 |
2011/10/14 | 888 | 888 | 880 | 880 | 1,300 |
2011/10/13 | 905 | 905 | 881 | 881 | 1,800 |
2011/10/12 | 902 | 902 | 881 | 889 | 1,300 |
2011/10/11 | 894 | 894 | 881 | 889 | 1,100 |
2011/10/07 | 880 | 880 | 880 | 880 | 500 |
2011/10/06 | 895 | 895 | 884 | 884 | 1,200 |
2011/10/05 | 885 | 885 | 880 | 884 | 1,600 |
2011/10/04 | 887 | 887 | 885 | 885 | 2,200 |
2011/10/03 | 891 | 891 | 886 | 886 | 1,500 |
2011/09/30 | 909 | 909 | 892 | 900 | 800 |
2011/09/29 | 915 | 915 | 890 | 890 | 1,800 |
2011/09/28 | 886 | 912 | 885 | 912 | 2,400 |
2011/09/27 | 925 | 950 | 925 | 950 | 3,900 |
2011/09/26 | 941 | 950 | 920 | 950 | 4,400 |
2011/09/22 | 936 | 936 | 923 | 936 | 2,900 |
2011/09/21 | 938 | 938 | 918 | 918 | 2,900 |
2011/09/20 | 940 | 940 | 920 | 920 | 3,100 |
2011/09/16 | 934 | 934 | 910 | 925 | 1,800 |
2011/09/15 | 930 | 930 | 910 | 920 | 1,500 |
2011/09/14 | 935 | 935 | 910 | 925 | 2,400 |
2011/09/13 | 931 | 931 | 930 | 930 | 500 |
2011/09/12 | 950 | 950 | 931 | 931 | 1,100 |
2011/09/09 | 948 | 949 | 943 | 943 | 1,100 |
2011/09/08 | 930 | 930 | 930 | 930 | 1,200 |
2011/09/07 | 922 | 926 | 920 | 926 | 1,400 |
2011/09/06 | 920 | 923 | 920 | 923 | 300 |
2011/09/05 | 910 | 920 | 910 | 920 | 1,600 |
2011/09/02 | 895 | 900 | 895 | 900 | 600 |
2011/09/01 | 895 | 898 | 895 | 895 | 400 |
2011/08/31 | 890 | 895 | 890 | 895 | 600 |
2011/08/30 | 883 | 895 | 883 | 890 | 2,600 |
2011/08/29 | 895 | 897 | 885 | 897 | 2,200 |
2011/08/26 | 899 | 899 | 888 | 888 | 1,700 |
2011/08/25 | 896 | 898 | 888 | 888 | 1,400 |
2011/08/24 | 883 | 890 | 881 | 890 | 2,700 |
2011/08/23 | 890 | 890 | 889 | 889 | 1,100 |
2011/08/22 | 900 | 937 | 895 | 895 | 3,200 |
2011/08/19 | 910 | 918 | 904 | 918 | 2,400 |
2011/08/18 | 938 | 938 | 936 | 937 | 1,900 |
2011/08/17 | 907 | 920 | 907 | 920 | 600 |
2011/08/16 | 908 | 910 | 908 | 910 | 400 |
2011/08/15 | 906 | 908 | 905 | 908 | 400 |
2011/08/12 | 906 | 907 | 906 | 906 | 1,100 |
2011/08/11 | 893 | 906 | 893 | 906 | 1,600 |
2011/08/10 | 906 | 906 | 906 | 906 | 800 |
2011/08/09 | 900 | 900 | 882 | 890 | 2,100 |
2011/08/08 | 906 | 906 | 895 | 906 | 900 |
2011/08/05 | 898 | 898 | 898 | 898 | 200 |
2011/08/04 | 0 | 0 | 0 | 906 | 0 |
2011/08/03 | 906 | 906 | 906 | 906 | 300 |
2011/08/02 | 900 | 902 | 900 | 902 | 400 |
2011/08/01 | 897 | 900 | 897 | 900 | 400 |
2011/07/29 | 898 | 898 | 898 | 898 | 900 |
2011/07/28 | 889 | 897 | 889 | 897 | 1,100 |
2011/07/27 | 889 | 893 | 884 | 884 | 1,100 |
2011/07/26 | 887 | 889 | 887 | 889 | 300 |
2011/07/25 | 888 | 888 | 880 | 884 | 2,200 |
2011/07/22 | 889 | 893 | 889 | 893 | 400 |
2011/07/21 | 898 | 898 | 880 | 880 | 3,400 |
2011/07/20 | 891 | 892 | 884 | 888 | 2,700 |
2011/07/19 | 894 | 894 | 888 | 888 | 2,100 |
2011/07/15 | 881 | 884 | 880 | 884 | 3,500 |
2011/07/14 | 886 | 886 | 886 | 886 | 100 |
2011/07/13 | 880 | 900 | 880 | 890 | 1,900 |
2011/07/12 | 900 | 900 | 881 | 892 | 2,000 |
2011/07/11 | 892 | 900 | 886 | 900 | 3,600 |
2011/07/08 | 884 | 887 | 884 | 887 | 1,000 |
2011/07/07 | 882 | 884 | 881 | 884 | 800 |
2011/07/06 | 880 | 884 | 880 | 884 | 2,400 |
2011/07/05 | 884 | 888 | 880 | 888 | 1,700 |
2011/07/04 | 887 | 892 | 882 | 891 | 1,500 |
2011/07/01 | 885 | 887 | 885 | 887 | 600 |
2011/06/30 | 900 | 900 | 880 | 880 | 4,700 |
2011/06/29 | 897 | 897 | 882 | 893 | 2,000 |
2011/06/28 | 890 | 890 | 882 | 889 | 2,100 |
2011/06/27 | 892 | 896 | 877 | 880 | 3,400 |
2011/06/24 | 880 | 890 | 880 | 881 | 2,600 |
2011/06/23 | 891 | 898 | 884 | 884 | 1,200 |
2011/06/22 | 899 | 899 | 884 | 884 | 2,400 |
2011/06/21 | 897 | 903 | 880 | 882 | 2,000 |
2011/06/20 | 893 | 893 | 880 | 880 | 2,500 |
2011/06/17 | 889 | 889 | 880 | 880 | 800 |
2011/06/16 | 880 | 889 | 877 | 889 | 1,200 |
2011/06/15 | 880 | 880 | 880 | 880 | 800 |
2011/06/14 | 894 | 894 | 880 | 880 | 800 |
2011/06/13 | 881 | 885 | 880 | 880 | 2,200 |
2011/06/10 | 890 | 899 | 883 | 883 | 1,200 |
2011/06/09 | 900 | 900 | 900 | 900 | 600 |
2011/06/08 | 890 | 894 | 880 | 894 | 1,600 |
2011/06/07 | 881 | 882 | 880 | 882 | 2,100 |
2011/06/06 | 894 | 895 | 894 | 895 | 300 |
2011/06/03 | 881 | 881 | 881 | 881 | 800 |
2011/06/02 | 884 | 884 | 882 | 882 | 1,800 |
2011/06/01 | 890 | 900 | 886 | 890 | 2,200 |
2011/05/31 | 912 | 912 | 912 | 912 | 800 |
2011/05/30 | 900 | 900 | 890 | 895 | 1,700 |
2011/05/27 | 903 | 904 | 898 | 898 | 900 |
2011/05/26 | 900 | 915 | 900 | 915 | 700 |
2011/05/25 | 902 | 902 | 902 | 902 | 700 |
2011/05/24 | 902 | 902 | 902 | 902 | 300 |
2011/05/23 | 906 | 906 | 906 | 906 | 200 |
2011/05/20 | 930 | 930 | 906 | 920 | 1,700 |
2011/05/19 | 929 | 929 | 920 | 920 | 1,700 |
2011/05/18 | 929 | 929 | 920 | 920 | 1,400 |
2011/05/17 | 0 | 0 | 0 | 911 | 0 |
2011/05/16 | 925 | 925 | 906 | 911 | 500 |
2011/05/13 | 925 | 925 | 905 | 925 | 400 |
2011/05/12 | 917 | 924 | 900 | 900 | 700 |
2011/05/11 | 918 | 918 | 895 | 895 | 900 |
2011/05/10 | 905 | 905 | 900 | 900 | 900 |
2011/05/09 | 901 | 904 | 898 | 904 | 700 |
2011/05/06 | 900 | 901 | 900 | 901 | 500 |
2011/05/02 | 899 | 900 | 891 | 900 | 1,900 |
2011/04/28 | 899 | 899 | 898 | 898 | 1,100 |
2011/04/27 | 0 | 0 | 0 | 893 | 0 |
2011/04/26 | 0 | 0 | 0 | 893 | 0 |
2011/04/25 | 899 | 900 | 881 | 893 | 700 |
2011/04/22 | 0 | 0 | 0 | 888 | 0 |
2011/04/21 | 0 | 0 | 0 | 888 | 0 |
2011/04/20 | 888 | 888 | 888 | 888 | 1,300 |
2011/04/19 | 886 | 886 | 873 | 873 | 1,500 |
2011/04/18 | 874 | 874 | 860 | 869 | 3,300 |
2011/04/15 | 864 | 864 | 850 | 862 | 1,300 |
2011/04/14 | 863 | 865 | 850 | 864 | 2,600 |
2011/04/13 | 860 | 875 | 860 | 875 | 1,400 |
2011/04/12 | 880 | 893 | 853 | 890 | 2,600 |
2011/04/11 | 885 | 893 | 880 | 881 | 1,500 |
2011/04/08 | 897 | 899 | 897 | 899 | 700 |
2011/04/07 | 892 | 892 | 880 | 880 | 1,000 |
2011/04/06 | 900 | 900 | 900 | 900 | 100 |
2011/04/05 | 901 | 901 | 893 | 893 | 600 |
2011/04/04 | 900 | 900 | 900 | 900 | 600 |
2011/04/01 | 900 | 900 | 900 | 900 | 500 |
2011/03/31 | 900 | 900 | 899 | 900 | 700 |
2011/03/30 | 897 | 900 | 885 | 900 | 1,000 |
2011/03/29 | 890 | 900 | 890 | 899 | 2,000 |
2011/03/29 | 1 -> 2.00 分割 | ||||
2011/03/28 | 1,810 | 1,820 | 1,808 | 1,815 | 4,300 |
2011/03/25 | 1,810 | 1,810 | 1,802 | 1,810 | 500 |
2011/03/24 | 1,810 | 1,845 | 1,800 | 1,800 | 900 |
2011/03/23 | 1,825 | 2,030 | 1,795 | 1,800 | 2,300 |
2011/03/22 | 1,800 | 1,800 | 1,790 | 1,795 | 1,700 |
2011/03/18 | 1,790 | 1,790 | 1,770 | 1,770 | 1,500 |
2011/03/17 | 1,770 | 1,780 | 1,770 | 1,780 | 700 |
2011/03/16 | 1,670 | 1,750 | 1,650 | 1,749 | 900 |
2011/03/15 | 1,748 | 1,749 | 1,681 | 1,700 | 1,000 |
2011/03/14 | 1,750 | 1,750 | 1,700 | 1,700 | 1,200 |
2011/03/11 | 1,780 | 1,790 | 1,780 | 1,780 | 600 |
2011/03/10 | 1,795 | 1,795 | 1,786 | 1,786 | 2,200 |
2011/03/09 | 1,795 | 1,795 | 1,795 | 1,795 | 500 |
2011/03/08 | 1,795 | 1,795 | 1,795 | 1,795 | 1,400 |
2011/03/07 | 1,800 | 1,800 | 1,790 | 1,795 | 2,300 |
2011/03/04 | 1,800 | 1,805 | 1,800 | 1,805 | 900 |
2011/03/03 | 1,810 | 1,810 | 1,809 | 1,809 | 300 |
2011/03/02 | 1,800 | 1,800 | 1,798 | 1,800 | 1,200 |
2011/03/01 | 1,820 | 1,820 | 1,800 | 1,800 | 1,900 |
2011/02/28 | 1,810 | 1,820 | 1,800 | 1,810 | 2,200 |
2011/02/25 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
2011/02/24 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
2011/02/23 | 1,820 | 1,820 | 1,815 | 1,815 | 300 |
2011/02/22 | 1,846 | 1,846 | 1,820 | 1,820 | 1,600 |
2011/02/21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,200 |
2011/02/18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 |
2011/02/17 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2011/02/16 | 1,801 | 1,810 | 1,800 | 1,800 | 1,700 |
2011/02/15 | 1,810 | 1,810 | 1,805 | 1,805 | 400 |
2011/02/14 | 1,800 | 1,810 | 1,800 | 1,810 | 1,100 |
2011/02/10 | 1,825 | 1,825 | 1,799 | 1,799 | 1,900 |
2011/02/09 | 1,830 | 1,830 | 1,801 | 1,828 | 1,200 |
2011/02/08 | 1,870 | 1,880 | 1,817 | 1,839 | 3,400 |
2011/02/07 | 1,850 | 1,870 | 1,850 | 1,870 | 900 |
2011/02/04 | 1,839 | 1,850 | 1,830 | 1,850 | 500 |
2011/02/03 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
2011/02/02 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
2011/02/01 | 0 | 0 | 0 | 1,820 | 0 |
2011/01/31 | 1,820 | 1,820 | 1,820 | 1,820 | 800 |
2011/01/28 | 1,810 | 1,810 | 1,810 | 1,810 | 700 |
2011/01/27 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
2011/01/26 | 1,820 | 1,820 | 1,805 | 1,805 | 200 |
2011/01/25 | 1,809 | 1,849 | 1,809 | 1,849 | 600 |
2011/01/24 | 1,809 | 1,809 | 1,809 | 1,809 | 400 |
2011/01/21 | 0 | 0 | 0 | 1,889 | 0 |
2011/01/20 | 1,887 | 1,900 | 1,887 | 1,889 | 400 |
2011/01/19 | 1,841 | 1,850 | 1,841 | 1,850 | 400 |
2011/01/18 | 1,805 | 1,805 | 1,805 | 1,805 | 600 |
2011/01/17 | 1,800 | 1,800 | 1,778 | 1,799 | 500 |
2011/01/14 | 1,777 | 1,800 | 1,777 | 1,780 | 700 |
2011/01/13 | 1,776 | 1,777 | 1,776 | 1,777 | 500 |
2011/01/12 | 1,775 | 1,775 | 1,775 | 1,775 | 400 |
2011/01/11 | 1,773 | 1,774 | 1,773 | 1,773 | 700 |
2011/01/07 | 1,773 | 1,773 | 1,773 | 1,773 | 100 |
2011/01/06 | 1,775 | 1,775 | 1,775 | 1,775 | 300 |
2011/01/05 | 1,780 | 1,780 | 1,779 | 1,779 | 500 |
2011/01/04 | 0 | 0 | 0 | 1,750 | 0 |