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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,670 | 1,670 | 1,652 | 1,652 | 200 |
| 2009/12/29 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2009/12/28 | 1,770 | 1,770 | 1,652 | 1,740 | 500 |
| 2009/12/25 | 1,700 | 1,740 | 1,700 | 1,740 | 500 |
| 2009/12/24 | 1,750 | 1,750 | 1,690 | 1,740 | 700 |
| 2009/12/22 | 1,745 | 1,745 | 1,730 | 1,730 | 700 |
| 2009/12/21 | 1,726 | 1,726 | 1,726 | 1,726 | 600 |
| 2009/12/18 | 1,693 | 1,693 | 1,693 | 1,693 | 500 |
| 2009/12/17 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
| 2009/12/16 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2009/12/11 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2009/12/10 | 1,690 | 1,690 | 1,570 | 1,570 | 500 |
| 2009/12/09 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2009/12/08 | 1,672 | 1,672 | 1,672 | 1,672 | 300 |
| 2009/12/07 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2009/12/03 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2009/12/01 | 1,636 | 1,636 | 1,636 | 1,636 | 300 |
| 2009/11/30 | 1,604 | 1,604 | 1,604 | 1,604 | 300 |
| 2009/11/27 | 1,573 | 1,573 | 1,573 | 1,573 | 200 |
| 2009/11/24 | 1,660 | 1,660 | 1,540 | 1,540 | 300 |
| 2009/11/20 | 1,652 | 1,660 | 1,652 | 1,660 | 800 |
| 2009/11/19 | 1,620 | 1,620 | 1,620 | 1,620 | 700 |
| 2009/11/18 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2009/11/17 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2009/11/16 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2009/11/12 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2009/11/11 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 2009/11/10 | 1,591 | 1,591 | 1,591 | 1,591 | 500 |
| 2009/11/09 | 1,560 | 1,560 | 1,560 | 1,560 | 400 |
| 2009/11/06 | 1,530 | 1,530 | 1,530 | 1,530 | 600 |
| 2009/11/05 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2009/11/04 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2009/11/02 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2009/10/29 | 1,615 | 1,620 | 1,615 | 1,620 | 500 |
| 2009/10/28 | 1,606 | 1,606 | 1,606 | 1,606 | 300 |
| 2009/10/26 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2009/10/23 | 1,542 | 1,542 | 1,542 | 1,542 | 600 |
| 2009/10/22 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
| 2009/10/21 | 1,632 | 1,632 | 1,632 | 1,632 | 1,700 |
| 2009/10/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2009/10/19 | 1,589 | 1,589 | 1,589 | 1,589 | 800 |
| 2009/10/16 | 1,557 | 1,558 | 1,557 | 1,558 | 200 |
| 2009/10/15 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2009/10/13 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
| 2009/10/09 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2009/10/08 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2009/10/07 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2009/10/06 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2009/10/05 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2009/10/02 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2009/10/01 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2009/09/30 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2009/09/29 | 1,599 | 1,599 | 1,503 | 1,503 | 600 |
| 2009/09/28 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2009/09/25 | 1,528 | 1,550 | 1,528 | 1,550 | 1,200 |
| 2009/09/24 | 1,494 | 1,500 | 1,494 | 1,499 | 1,600 |
| 2009/09/18 | 1,475 | 1,480 | 1,465 | 1,465 | 600 |
| 2009/09/17 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2009/09/16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2009/09/15 | 1,480 | 1,480 | 1,470 | 1,470 | 900 |
| 2009/09/14 | 1,530 | 1,530 | 1,480 | 1,480 | 1,400 |
| 2009/09/10 | 1,518 | 1,525 | 1,518 | 1,525 | 700 |
| 2009/09/09 | 1,489 | 1,489 | 1,489 | 1,489 | 500 |
| 2009/09/08 | 1,438 | 1,490 | 1,438 | 1,490 | 500 |
| 2009/09/07 | 1,400 | 1,410 | 1,400 | 1,410 | 800 |
| 2009/09/03 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2009/09/02 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2009/08/31 | 1,442 | 1,450 | 1,442 | 1,450 | 200 |
| 2009/08/28 | 1,414 | 1,414 | 1,414 | 1,414 | 300 |
| 2009/08/27 | 1,420 | 1,440 | 1,414 | 1,414 | 300 |
| 2009/08/26 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2009/08/25 | 1,390 | 1,400 | 1,390 | 1,400 | 200 |
| 2009/08/21 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2009/08/20 | 1,422 | 1,440 | 1,422 | 1,430 | 800 |
| 2009/08/19 | 1,395 | 1,395 | 1,395 | 1,395 | 1,200 |
| 2009/08/18 | 1,356 | 1,368 | 1,356 | 1,368 | 300 |
| 2009/08/17 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2009/08/14 | 1,320 | 1,330 | 1,320 | 1,330 | 300 |
| 2009/08/13 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2009/08/12 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| 2009/08/11 | 1,326 | 1,327 | 1,326 | 1,326 | 700 |
| 2009/08/10 | 1,298 | 1,300 | 1,298 | 1,300 | 500 |
| 2009/08/07 | 1,297 | 1,299 | 1,297 | 1,299 | 300 |
| 2009/08/06 | 1,251 | 1,299 | 1,251 | 1,299 | 200 |
| 2009/08/05 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2009/08/04 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2009/08/03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/07/30 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2009/07/29 | 1,305 | 1,305 | 1,305 | 1,305 | 400 |
| 2009/07/28 | 1,303 | 1,303 | 1,303 | 1,303 | 400 |
| 2009/07/27 | 1,278 | 1,283 | 1,278 | 1,283 | 400 |
| 2009/07/23 | 1,253 | 1,280 | 1,253 | 1,280 | 200 |
| 2009/07/15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2009/07/14 | 1,200 | 1,200 | 1,181 | 1,181 | 300 |
| 2009/07/13 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
| 2009/07/10 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| 2009/07/09 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2009/07/08 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2009/07/07 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2009/07/06 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2009/07/03 | 1,210 | 1,259 | 1,210 | 1,259 | 400 |
| 2009/07/02 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2009/07/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2009/06/30 | 1,199 | 1,199 | 1,195 | 1,195 | 800 |
| 2009/06/29 | 1,199 | 1,199 | 1,199 | 1,199 | 900 |
| 2009/06/26 | 1,161 | 1,195 | 1,161 | 1,195 | 200 |
| 2009/06/25 | 1,180 | 1,181 | 1,180 | 1,181 | 200 |
| 2009/06/23 | 1,109 | 1,109 | 1,109 | 1,109 | 200 |
| 2009/06/22 | 1,188 | 1,188 | 1,187 | 1,187 | 1,000 |
| 2009/06/19 | 1,164 | 1,164 | 1,164 | 1,164 | 800 |
| 2009/06/18 | 1,142 | 1,146 | 1,142 | 1,142 | 1,000 |
| 2009/06/17 | 1,110 | 1,120 | 1,110 | 1,120 | 300 |
| 2009/06/16 | 1,110 | 1,110 | 1,109 | 1,109 | 400 |
| 2009/06/15 | 1,100 | 1,109 | 1,100 | 1,109 | 600 |
| 2009/06/12 | 1,096 | 1,096 | 1,093 | 1,093 | 200 |
| 2009/06/11 | 1,099 | 1,099 | 1,063 | 1,063 | 400 |
| 2009/06/10 | 1,098 | 1,098 | 1,050 | 1,064 | 2,200 |
| 2009/06/09 | 1,080 | 1,080 | 1,054 | 1,077 | 1,000 |
| 2009/06/08 | 1,099 | 1,100 | 1,059 | 1,059 | 700 |
| 2009/06/05 | 1,099 | 1,100 | 1,099 | 1,100 | 1,100 |
| 2009/06/04 | 1,103 | 1,103 | 1,091 | 1,091 | 1,100 |
| 2009/06/03 | 1,100 | 1,120 | 1,100 | 1,120 | 800 |
| 2009/06/02 | 1,149 | 1,149 | 1,100 | 1,100 | 2,500 |
| 2009/06/01 | 1,160 | 1,200 | 1,100 | 1,200 | 700 |
| 2009/05/29 | 1,180 | 1,180 | 1,160 | 1,170 | 700 |
| 2009/05/28 | 1,160 | 1,160 | 1,159 | 1,160 | 600 |
| 2009/05/27 | 1,171 | 1,171 | 1,170 | 1,170 | 400 |
| 2009/05/26 | 1,181 | 1,181 | 1,180 | 1,180 | 400 |
| 2009/05/25 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/05/21 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2009/05/20 | 1,199 | 1,199 | 1,139 | 1,139 | 1,200 |
| 2009/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2009/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2009/05/12 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2009/05/11 | 1,200 | 1,200 | 1,180 | 1,180 | 500 |
| 2009/05/08 | 1,183 | 1,183 | 1,183 | 1,183 | 500 |
| 2009/05/07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2009/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2009/04/28 | 1,199 | 1,199 | 1,199 | 1,199 | 300 |
| 2009/04/27 | 1,198 | 1,200 | 1,198 | 1,200 | 500 |
| 2009/04/22 | 1,220 | 1,220 | 1,220 | 1,220 | 800 |
| 2009/04/21 | 1,210 | 1,210 | 1,210 | 1,210 | 600 |
| 2009/04/20 | 1,210 | 1,210 | 1,210 | 1,210 | 700 |
| 2009/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2009/04/13 | 1,199 | 1,200 | 1,199 | 1,200 | 700 |
| 2009/04/10 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
| 2009/04/09 | 1,200 | 1,200 | 1,170 | 1,170 | 500 |
| 2009/04/08 | 1,218 | 1,218 | 1,218 | 1,218 | 300 |
| 2009/04/07 | 1,170 | 1,200 | 1,170 | 1,200 | 300 |
| 2009/04/03 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2009/04/01 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2009/03/31 | 1,220 | 1,220 | 1,210 | 1,210 | 500 |
| 2009/03/30 | 1,234 | 1,234 | 1,220 | 1,220 | 400 |
| 2009/03/27 | 1,262 | 1,262 | 1,230 | 1,245 | 800 |
| 2009/03/26 | 1,122 | 1,200 | 1,122 | 1,200 | 400 |
| 2009/03/25 | 1,280 | 1,280 | 1,240 | 1,250 | 800 |
| 2009/03/24 | 1,260 | 1,260 | 1,250 | 1,260 | 900 |
| 2009/03/23 | 1,244 | 1,264 | 1,244 | 1,250 | 2,300 |
| 2009/03/19 | 1,234 | 1,234 | 1,220 | 1,220 | 700 |
| 2009/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | 600 |
| 2009/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2009/03/16 | 1,220 | 1,230 | 1,220 | 1,230 | 200 |
| 2009/03/13 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2009/03/12 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2009/03/11 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2009/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/03/09 | 1,215 | 1,215 | 1,215 | 1,215 | 1,100 |
| 2009/03/06 | 1,280 | 1,280 | 1,200 | 1,220 | 2,500 |
| 2009/03/05 | 1,255 | 1,260 | 1,255 | 1,260 | 500 |
| 2009/03/04 | 1,235 | 1,245 | 1,235 | 1,245 | 200 |
| 2009/03/03 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2009/03/02 | 1,237 | 1,237 | 1,237 | 1,237 | 900 |
| 2009/02/27 | 1,213 | 1,213 | 1,213 | 1,213 | 100 |
| 2009/02/25 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2009/02/24 | 1,180 | 1,200 | 1,180 | 1,200 | 600 |
| 2009/02/23 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2009/02/19 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2009/02/17 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/02/16 | 1,240 | 1,240 | 1,162 | 1,162 | 200 |
| 2009/02/12 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2009/02/10 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2009/02/09 | 1,213 | 1,213 | 1,155 | 1,155 | 1,200 |
| 2009/02/06 | 1,190 | 1,190 | 1,190 | 1,190 | 700 |
| 2009/02/05 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/01/30 | 1,185 | 1,185 | 1,125 | 1,125 | 400 |
| 2009/01/29 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2009/01/28 | 1,178 | 1,190 | 1,178 | 1,178 | 800 |
| 2009/01/27 | 1,160 | 1,170 | 1,155 | 1,155 | 400 |
| 2009/01/26 | 1,150 | 1,160 | 1,150 | 1,160 | 500 |
| 2009/01/19 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2009/01/15 | 1,100 | 1,100 | 1,090 | 1,090 | 200 |
| 2009/01/14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2009/01/13 | 1,150 | 1,150 | 1,100 | 1,100 | 600 |
| 2009/01/08 | 1,142 | 1,142 | 1,142 | 1,142 | 1,100 |
| 2009/01/07 | 1,111 | 1,140 | 1,111 | 1,120 | 500 |
| 2009/01/05 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |