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 |
---|---|---|---|---|---|
2012/12/28 | 910 | 911 | 907 | 907 | 1,500 |
2012/12/27 | 909 | 913 | 905 | 911 | 600 |
2012/12/26 | 900 | 915 | 900 | 915 | 1,300 |
2012/12/25 | 901 | 901 | 898 | 900 | 1,300 |
2012/12/21 | 910 | 910 | 901 | 901 | 800 |
2012/12/20 | 918 | 918 | 910 | 910 | 1,600 |
2012/12/19 | 909 | 909 | 901 | 901 | 2,000 |
2012/12/18 | 907 | 907 | 906 | 906 | 1,300 |
2012/12/17 | 909 | 909 | 895 | 900 | 2,300 |
2012/12/14 | 893 | 899 | 893 | 899 | 200 |
2012/12/13 | 891 | 899 | 891 | 899 | 600 |
2012/12/12 | 891 | 891 | 890 | 891 | 800 |
2012/12/11 | 895 | 898 | 887 | 887 | 3,800 |
2012/12/10 | 899 | 899 | 889 | 895 | 4,700 |
2012/12/07 | 898 | 899 | 898 | 899 | 300 |
2012/12/06 | 894 | 894 | 894 | 894 | 500 |
2012/12/05 | 895 | 895 | 893 | 893 | 1,000 |
2012/12/04 | 891 | 895 | 891 | 892 | 1,000 |
2012/12/03 | 891 | 892 | 890 | 890 | 1,200 |
2012/11/30 | 891 | 891 | 891 | 891 | 600 |
2012/11/29 | 892 | 892 | 891 | 892 | 1,300 |
2012/11/28 | 892 | 892 | 890 | 892 | 1,500 |
2012/11/27 | 891 | 892 | 890 | 890 | 700 |
2012/11/26 | 892 | 892 | 891 | 891 | 600 |
2012/11/22 | 890 | 893 | 888 | 888 | 1,000 |
2012/11/21 | 893 | 893 | 890 | 890 | 2,000 |
2012/11/20 | 896 | 896 | 893 | 893 | 1,500 |
2012/11/19 | 897 | 898 | 891 | 896 | 3,300 |
2012/11/16 | 897 | 897 | 894 | 897 | 700 |
2012/11/15 | 892 | 897 | 892 | 897 | 300 |
2012/11/14 | 892 | 892 | 892 | 892 | 200 |
2012/11/13 | 892 | 895 | 892 | 895 | 600 |
2012/11/12 | 898 | 898 | 895 | 895 | 500 |
2012/11/09 | 893 | 893 | 892 | 892 | 500 |
2012/11/08 | 895 | 895 | 892 | 892 | 500 |
2012/11/07 | 896 | 896 | 895 | 895 | 300 |
2012/11/06 | 897 | 897 | 897 | 897 | 100 |
2012/11/05 | 891 | 895 | 890 | 895 | 600 |
2012/11/02 | 900 | 900 | 895 | 895 | 300 |
2012/11/01 | 893 | 895 | 893 | 895 | 500 |
2012/10/31 | 893 | 893 | 893 | 893 | 200 |
2012/10/30 | 895 | 895 | 891 | 894 | 1,200 |
2012/10/29 | 895 | 895 | 891 | 891 | 1,100 |
2012/10/26 | 894 | 894 | 894 | 894 | 400 |
2012/10/25 | 890 | 902 | 890 | 902 | 800 |
2012/10/24 | 892 | 892 | 890 | 890 | 500 |
2012/10/23 | 895 | 895 | 895 | 895 | 500 |
2012/10/22 | 903 | 903 | 903 | 903 | 1,200 |
2012/10/19 | 902 | 902 | 896 | 896 | 1,500 |
2012/10/18 | 894 | 895 | 894 | 895 | 1,000 |
2012/10/17 | 883 | 890 | 883 | 890 | 700 |
2012/10/16 | 885 | 885 | 883 | 883 | 700 |
2012/10/15 | 891 | 892 | 890 | 890 | 500 |
2012/10/12 | 890 | 890 | 885 | 885 | 2,800 |
2012/10/11 | 892 | 902 | 890 | 893 | 2,800 |
2012/10/10 | 890 | 890 | 890 | 890 | 700 |
2012/10/09 | 890 | 890 | 889 | 890 | 1,000 |
2012/10/05 | 887 | 890 | 887 | 890 | 700 |
2012/10/04 | 888 | 888 | 887 | 887 | 700 |
2012/10/03 | 892 | 892 | 887 | 889 | 700 |
2012/10/02 | 892 | 892 | 888 | 892 | 1,200 |
2012/10/01 | 902 | 902 | 892 | 892 | 1,900 |
2012/09/28 | 899 | 899 | 899 | 899 | 1,000 |
2012/09/27 | 891 | 898 | 890 | 891 | 700 |
2012/09/26 | 881 | 891 | 880 | 891 | 6,500 |
2012/09/25 | 924 | 925 | 914 | 918 | 6,900 |
2012/09/24 | 920 | 925 | 920 | 923 | 2,800 |
2012/09/21 | 922 | 922 | 919 | 920 | 1,700 |
2012/09/20 | 920 | 920 | 918 | 920 | 2,200 |
2012/09/19 | 920 | 920 | 917 | 919 | 2,100 |
2012/09/18 | 919 | 919 | 916 | 919 | 2,300 |
2012/09/14 | 915 | 919 | 915 | 919 | 1,600 |
2012/09/13 | 915 | 915 | 912 | 915 | 1,300 |
2012/09/12 | 914 | 915 | 913 | 915 | 1,300 |
2012/09/11 | 912 | 913 | 911 | 912 | 1,100 |
2012/09/10 | 911 | 911 | 910 | 911 | 900 |
2012/09/07 | 909 | 910 | 909 | 910 | 500 |
2012/09/06 | 910 | 910 | 909 | 909 | 200 |
2012/09/05 | 908 | 908 | 908 | 908 | 900 |
2012/09/04 | 908 | 909 | 908 | 909 | 200 |
2012/09/03 | 907 | 907 | 906 | 907 | 700 |
2012/08/31 | 902 | 908 | 902 | 908 | 500 |
2012/08/30 | 909 | 910 | 900 | 902 | 3,500 |
2012/08/29 | 915 | 915 | 909 | 909 | 1,300 |
2012/08/28 | 919 | 919 | 907 | 907 | 1,400 |
2012/08/27 | 920 | 920 | 910 | 910 | 2,700 |
2012/08/24 | 913 | 913 | 906 | 908 | 700 |
2012/08/23 | 907 | 907 | 905 | 907 | 800 |
2012/08/22 | 919 | 919 | 905 | 906 | 1,800 |
2012/08/21 | 914 | 914 | 906 | 906 | 1,400 |
2012/08/20 | 911 | 913 | 910 | 911 | 1,500 |
2012/08/17 | 902 | 907 | 902 | 907 | 500 |
2012/08/16 | 890 | 903 | 889 | 901 | 5,100 |
2012/08/15 | 900 | 900 | 898 | 900 | 4,100 |
2012/08/14 | 914 | 914 | 906 | 906 | 700 |
2012/08/13 | 907 | 910 | 907 | 910 | 300 |
2012/08/10 | 914 | 914 | 907 | 907 | 600 |
2012/08/09 | 907 | 912 | 905 | 912 | 800 |
2012/08/08 | 902 | 902 | 902 | 902 | 500 |
2012/08/07 | 908 | 908 | 908 | 908 | 100 |
2012/08/06 | 902 | 908 | 902 | 908 | 300 |
2012/08/03 | 902 | 902 | 902 | 902 | 200 |
2012/08/01 | 904 | 904 | 904 | 904 | 400 |
2012/07/31 | 915 | 915 | 910 | 910 | 1,100 |
2012/07/30 | 905 | 910 | 905 | 910 | 1,000 |
2012/07/27 | 904 | 905 | 904 | 905 | 300 |
2012/07/26 | 904 | 905 | 903 | 905 | 400 |
2012/07/25 | 908 | 908 | 905 | 905 | 400 |
2012/07/24 | 906 | 910 | 906 | 910 | 400 |
2012/07/23 | 913 | 913 | 906 | 912 | 500 |
2012/07/20 | 910 | 910 | 910 | 910 | 1,200 |
2012/07/19 | 913 | 913 | 899 | 905 | 1,600 |
2012/07/18 | 908 | 908 | 902 | 902 | 1,400 |
2012/07/17 | 902 | 905 | 900 | 905 | 700 |
2012/07/13 | 896 | 900 | 896 | 900 | 900 |
2012/07/12 | 896 | 900 | 896 | 896 | 400 |
2012/07/11 | 908 | 908 | 895 | 895 | 3,000 |
2012/07/10 | 902 | 906 | 902 | 906 | 900 |
2012/07/09 | 902 | 902 | 901 | 901 | 800 |
2012/07/06 | 906 | 907 | 905 | 907 | 700 |
2012/07/05 | 903 | 907 | 903 | 907 | 600 |
2012/07/04 | 900 | 909 | 900 | 908 | 500 |
2012/07/03 | 903 | 903 | 901 | 901 | 700 |
2012/07/02 | 915 | 915 | 904 | 904 | 1,700 |
2012/06/29 | 910 | 910 | 896 | 910 | 1,700 |
2012/06/28 | 899 | 904 | 899 | 903 | 1,100 |
2012/06/27 | 897 | 899 | 897 | 899 | 200 |
2012/06/26 | 893 | 900 | 893 | 900 | 800 |
2012/06/25 | 906 | 908 | 906 | 908 | 200 |
2012/06/22 | 908 | 908 | 908 | 908 | 200 |
2012/06/21 | 913 | 913 | 900 | 909 | 1,000 |
2012/06/20 | 909 | 909 | 901 | 901 | 1,300 |
2012/06/19 | 914 | 914 | 892 | 896 | 2,000 |
2012/06/18 | 901 | 904 | 901 | 904 | 1,300 |
2012/06/15 | 893 | 898 | 893 | 898 | 400 |
2012/06/14 | 892 | 893 | 892 | 893 | 200 |
2012/06/12 | 893 | 893 | 888 | 888 | 800 |
2012/06/11 | 880 | 888 | 880 | 888 | 1,300 |
2012/06/08 | 884 | 885 | 880 | 885 | 2,000 |
2012/06/07 | 882 | 885 | 873 | 885 | 1,800 |
2012/06/06 | 879 | 879 | 879 | 879 | 100 |
2012/06/05 | 873 | 877 | 873 | 877 | 1,200 |
2012/06/04 | 873 | 880 | 873 | 880 | 600 |
2012/06/01 | 873 | 873 | 873 | 873 | 500 |
2012/05/31 | 880 | 880 | 875 | 875 | 1,100 |
2012/05/30 | 879 | 881 | 875 | 880 | 2,700 |
2012/05/29 | 888 | 888 | 879 | 879 | 1,200 |
2012/05/28 | 878 | 878 | 871 | 871 | 1,700 |
2012/05/25 | 880 | 880 | 880 | 880 | 1,900 |
2012/05/23 | 889 | 889 | 880 | 884 | 1,200 |
2012/05/22 | 883 | 890 | 882 | 890 | 2,000 |
2012/05/21 | 890 | 890 | 885 | 890 | 1,400 |
2012/05/18 | 887 | 890 | 887 | 890 | 1,400 |
2012/05/17 | 888 | 890 | 887 | 887 | 1,200 |
2012/05/16 | 892 | 893 | 890 | 890 | 700 |
2012/05/15 | 891 | 892 | 891 | 891 | 500 |
2012/05/14 | 892 | 903 | 892 | 903 | 200 |
2012/05/11 | 900 | 900 | 900 | 900 | 200 |
2012/05/10 | 909 | 909 | 894 | 900 | 900 |
2012/05/09 | 910 | 910 | 895 | 895 | 1,200 |
2012/05/08 | 907 | 909 | 898 | 898 | 1,800 |
2012/05/07 | 902 | 904 | 899 | 904 | 1,300 |
2012/05/02 | 904 | 904 | 898 | 898 | 1,000 |
2012/05/01 | 905 | 905 | 905 | 905 | 800 |
2012/04/27 | 892 | 901 | 892 | 901 | 700 |
2012/04/26 | 898 | 898 | 895 | 895 | 500 |
2012/04/24 | 898 | 905 | 898 | 900 | 800 |
2012/04/23 | 900 | 902 | 900 | 900 | 2,100 |
2012/04/20 | 911 | 911 | 909 | 909 | 1,100 |
2012/04/19 | 909 | 909 | 909 | 909 | 1,000 |
2012/04/18 | 908 | 908 | 899 | 899 | 1,100 |
2012/04/17 | 892 | 898 | 892 | 898 | 300 |
2012/04/16 | 898 | 900 | 894 | 899 | 700 |
2012/04/13 | 892 | 895 | 892 | 893 | 600 |
2012/04/12 | 893 | 893 | 892 | 892 | 300 |
2012/04/11 | 898 | 898 | 887 | 890 | 1,500 |
2012/04/10 | 900 | 900 | 885 | 887 | 2,600 |
2012/04/09 | 900 | 900 | 898 | 898 | 900 |
2012/04/06 | 893 | 893 | 890 | 893 | 600 |
2012/04/05 | 890 | 891 | 886 | 891 | 1,000 |
2012/04/04 | 898 | 898 | 890 | 890 | 400 |
2012/04/03 | 897 | 897 | 886 | 890 | 2,300 |
2012/04/02 | 896 | 897 | 890 | 897 | 1,300 |
2012/03/30 | 898 | 898 | 897 | 897 | 300 |
2012/03/29 | 900 | 900 | 888 | 898 | 2,100 |
2012/03/28 | 880 | 895 | 871 | 894 | 5,700 |
2012/03/27 | 917 | 921 | 913 | 921 | 6,700 |
2012/03/26 | 915 | 924 | 913 | 920 | 4,500 |
2012/03/23 | 916 | 917 | 913 | 915 | 2,700 |
2012/03/22 | 923 | 923 | 911 | 916 | 3,500 |
2012/03/21 | 918 | 919 | 915 | 919 | 2,500 |
2012/03/19 | 911 | 918 | 910 | 912 | 4,300 |
2012/03/16 | 914 | 914 | 905 | 910 | 3,100 |
2012/03/15 | 916 | 919 | 908 | 909 | 3,500 |
2012/03/14 | 913 | 913 | 910 | 913 | 2,100 |
2012/03/13 | 913 | 913 | 912 | 913 | 2,600 |
2012/03/12 | 919 | 919 | 910 | 919 | 3,000 |
2012/03/09 | 915 | 915 | 907 | 908 | 3,600 |
2012/03/08 | 912 | 914 | 911 | 911 | 1,200 |
2012/03/07 | 914 | 916 | 905 | 905 | 1,300 |
2012/03/06 | 909 | 910 | 905 | 910 | 1,600 |
2012/03/05 | 910 | 910 | 903 | 903 | 4,300 |
2012/03/02 | 906 | 909 | 905 | 909 | 1,900 |
2012/03/01 | 905 | 906 | 905 | 906 | 1,500 |
2012/02/29 | 910 | 910 | 905 | 910 | 2,500 |
2012/02/28 | 905 | 908 | 905 | 908 | 2,800 |
2012/02/27 | 907 | 910 | 902 | 910 | 2,500 |
2012/02/24 | 901 | 909 | 901 | 905 | 1,900 |
2012/02/23 | 902 | 904 | 902 | 902 | 1,600 |
2012/02/22 | 910 | 910 | 902 | 909 | 2,700 |
2012/02/21 | 906 | 906 | 902 | 902 | 1,900 |
2012/02/20 | 901 | 909 | 901 | 907 | 3,300 |
2012/02/17 | 900 | 910 | 900 | 910 | 1,500 |
2012/02/16 | 905 | 905 | 902 | 904 | 500 |
2012/02/15 | 906 | 906 | 901 | 905 | 1,000 |
2012/02/14 | 912 | 912 | 900 | 900 | 1,100 |
2012/02/13 | 900 | 911 | 900 | 909 | 2,600 |
2012/02/10 | 928 | 928 | 900 | 905 | 4,300 |
2012/02/09 | 920 | 923 | 905 | 915 | 3,100 |
2012/02/08 | 920 | 920 | 911 | 911 | 1,100 |
2012/02/07 | 904 | 916 | 904 | 916 | 500 |
2012/02/06 | 900 | 911 | 900 | 903 | 700 |
2012/02/03 | 900 | 900 | 898 | 898 | 400 |
2012/02/02 | 910 | 911 | 905 | 905 | 500 |
2012/01/31 | 915 | 915 | 900 | 908 | 1,200 |
2012/01/30 | 904 | 908 | 901 | 901 | 1,400 |
2012/01/27 | 886 | 899 | 886 | 895 | 1,200 |
2012/01/26 | 884 | 889 | 884 | 889 | 300 |
2012/01/25 | 880 | 884 | 876 | 884 | 2,600 |
2012/01/24 | 880 | 880 | 880 | 880 | 500 |
2012/01/23 | 887 | 887 | 877 | 880 | 3,100 |
2012/01/20 | 889 | 889 | 880 | 880 | 1,600 |
2012/01/19 | 884 | 884 | 881 | 883 | 1,800 |
2012/01/18 | 899 | 899 | 879 | 880 | 4,800 |
2012/01/17 | 888 | 896 | 885 | 885 | 1,600 |
2012/01/16 | 895 | 897 | 888 | 888 | 1,400 |
2012/01/13 | 898 | 898 | 886 | 887 | 1,200 |
2012/01/12 | 905 | 905 | 886 | 890 | 2,300 |
2012/01/11 | 900 | 900 | 890 | 890 | 1,900 |
2012/01/10 | 905 | 905 | 895 | 895 | 1,200 |
2012/01/06 | 888 | 895 | 886 | 895 | 1,300 |
2012/01/05 | 899 | 900 | 895 | 898 | 400 |
2012/01/04 | 894 | 898 | 894 | 898 | 400 |