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 |
---|---|---|---|---|---|
2014/12/30 | 992 | 995 | 987 | 988 | 5,200 |
2014/12/29 | 990 | 991 | 982 | 988 | 3,000 |
2014/12/26 | 979 | 981 | 979 | 980 | 2,400 |
2014/12/25 | 974 | 978 | 971 | 978 | 2,000 |
2014/12/24 | 975 | 975 | 970 | 974 | 1,800 |
2014/12/22 | 978 | 978 | 968 | 969 | 3,200 |
2014/12/19 | 964 | 970 | 958 | 970 | 2,800 |
2014/12/18 | 957 | 962 | 957 | 962 | 4,400 |
2014/12/17 | 954 | 954 | 948 | 950 | 1,000 |
2014/12/16 | 955 | 955 | 948 | 954 | 1,700 |
2014/12/15 | 951 | 954 | 950 | 951 | 1,300 |
2014/12/12 | 950 | 950 | 946 | 948 | 1,000 |
2014/12/11 | 945 | 949 | 945 | 949 | 1,000 |
2014/12/10 | 950 | 950 | 945 | 946 | 1,700 |
2014/12/09 | 949 | 950 | 947 | 950 | 1,800 |
2014/12/08 | 949 | 950 | 945 | 949 | 1,300 |
2014/12/05 | 946 | 946 | 945 | 946 | 900 |
2014/12/04 | 950 | 950 | 945 | 945 | 500 |
2014/12/03 | 950 | 950 | 943 | 950 | 2,500 |
2014/12/02 | 940 | 950 | 939 | 942 | 1,200 |
2014/12/01 | 950 | 950 | 940 | 940 | 3,400 |
2014/11/28 | 940 | 943 | 940 | 943 | 3,400 |
2014/11/27 | 936 | 938 | 936 | 936 | 800 |
2014/11/26 | 940 | 940 | 937 | 938 | 800 |
2014/11/25 | 938 | 940 | 937 | 940 | 2,200 |
2014/11/21 | 938 | 938 | 936 | 936 | 1,000 |
2014/11/20 | 938 | 938 | 935 | 938 | 2,200 |
2014/11/19 | 931 | 933 | 931 | 932 | 1,400 |
2014/11/18 | 929 | 929 | 926 | 929 | 1,900 |
2014/11/17 | 924 | 929 | 924 | 928 | 1,300 |
2014/11/14 | 926 | 929 | 924 | 924 | 1,000 |
2014/11/13 | 927 | 927 | 926 | 926 | 700 |
2014/11/12 | 928 | 934 | 927 | 927 | 2,900 |
2014/11/11 | 925 | 928 | 923 | 926 | 1,500 |
2014/11/10 | 925 | 928 | 923 | 923 | 1,700 |
2014/11/07 | 920 | 921 | 918 | 918 | 700 |
2014/11/06 | 920 | 920 | 918 | 918 | 700 |
2014/11/05 | 920 | 920 | 917 | 918 | 800 |
2014/11/04 | 916 | 918 | 915 | 918 | 2,000 |
2014/10/31 | 914 | 920 | 914 | 916 | 1,000 |
2014/10/30 | 912 | 912 | 911 | 912 | 500 |
2014/10/29 | 925 | 925 | 912 | 912 | 1,400 |
2014/10/28 | 912 | 914 | 912 | 914 | 1,000 |
2014/10/27 | 911 | 912 | 911 | 912 | 600 |
2014/10/24 | 911 | 914 | 911 | 914 | 200 |
2014/10/23 | 914 | 914 | 911 | 911 | 400 |
2014/10/22 | 925 | 925 | 916 | 916 | 2,500 |
2014/10/21 | 924 | 924 | 915 | 916 | 1,900 |
2014/10/20 | 926 | 926 | 914 | 916 | 2,600 |
2014/10/17 | 913 | 915 | 911 | 911 | 1,300 |
2014/10/16 | 906 | 916 | 902 | 916 | 2,100 |
2014/10/15 | 908 | 920 | 908 | 909 | 1,000 |
2014/10/14 | 908 | 909 | 908 | 908 | 800 |
2014/10/10 | 910 | 912 | 906 | 908 | 3,200 |
2014/10/09 | 932 | 936 | 917 | 917 | 5,200 |
2014/10/08 | 930 | 940 | 928 | 936 | 5,500 |
2014/10/07 | 923 | 935 | 920 | 921 | 5,200 |
2014/10/06 | 904 | 914 | 903 | 914 | 2,100 |
2014/10/03 | 905 | 910 | 905 | 905 | 1,600 |
2014/10/02 | 915 | 915 | 909 | 909 | 4,700 |
2014/10/01 | 920 | 921 | 918 | 918 | 3,700 |
2014/09/30 | 935 | 935 | 929 | 929 | 2,000 |
2014/09/29 | 920 | 930 | 917 | 924 | 6,300 |
2014/09/26 | 911 | 925 | 911 | 918 | 11,800 |
2014/09/25 | 954 | 960 | 954 | 960 | 9,500 |
2014/09/24 | 954 | 958 | 954 | 955 | 6,500 |
2014/09/22 | 950 | 953 | 947 | 953 | 5,800 |
2014/09/19 | 943 | 947 | 942 | 947 | 4,600 |
2014/09/18 | 940 | 943 | 939 | 943 | 4,600 |
2014/09/17 | 940 | 941 | 935 | 940 | 4,700 |
2014/09/16 | 937 | 938 | 936 | 937 | 3,300 |
2014/09/12 | 941 | 941 | 934 | 936 | 5,100 |
2014/09/11 | 939 | 941 | 937 | 937 | 1,400 |
2014/09/10 | 935 | 940 | 934 | 939 | 2,800 |
2014/09/09 | 937 | 938 | 935 | 938 | 2,400 |
2014/09/08 | 938 | 939 | 935 | 935 | 3,700 |
2014/09/05 | 935 | 938 | 934 | 938 | 2,300 |
2014/09/04 | 935 | 938 | 933 | 938 | 3,500 |
2014/09/03 | 938 | 938 | 932 | 935 | 2,900 |
2014/09/02 | 932 | 935 | 930 | 935 | 3,100 |
2014/09/01 | 935 | 935 | 930 | 930 | 3,200 |
2014/08/29 | 938 | 938 | 932 | 932 | 2,600 |
2014/08/28 | 936 | 936 | 935 | 936 | 1,400 |
2014/08/27 | 931 | 936 | 929 | 936 | 2,400 |
2014/08/26 | 934 | 934 | 930 | 931 | 1,000 |
2014/08/25 | 934 | 935 | 930 | 930 | 2,200 |
2014/08/22 | 931 | 934 | 931 | 934 | 1,200 |
2014/08/21 | 933 | 937 | 931 | 931 | 2,200 |
2014/08/20 | 940 | 940 | 933 | 933 | 4,800 |
2014/08/19 | 939 | 940 | 932 | 940 | 4,100 |
2014/08/18 | 940 | 943 | 930 | 935 | 4,100 |
2014/08/15 | 927 | 960 | 920 | 925 | 9,900 |
2014/08/14 | 919 | 920 | 917 | 919 | 1,600 |
2014/08/13 | 918 | 918 | 918 | 918 | 1,000 |
2014/08/12 | 917 | 918 | 915 | 918 | 1,700 |
2014/08/11 | 918 | 918 | 915 | 915 | 1,000 |
2014/08/08 | 911 | 915 | 911 | 913 | 1,300 |
2014/08/07 | 911 | 914 | 911 | 912 | 1,000 |
2014/08/06 | 915 | 915 | 913 | 915 | 600 |
2014/08/05 | 912 | 915 | 912 | 915 | 700 |
2014/08/04 | 915 | 915 | 912 | 912 | 1,300 |
2014/08/01 | 911 | 912 | 910 | 912 | 1,500 |
2014/07/31 | 912 | 913 | 911 | 913 | 700 |
2014/07/30 | 913 | 914 | 912 | 914 | 700 |
2014/07/29 | 915 | 915 | 909 | 913 | 1,900 |
2014/07/28 | 911 | 911 | 909 | 910 | 2,000 |
2014/07/25 | 908 | 910 | 908 | 908 | 1,000 |
2014/07/24 | 906 | 910 | 905 | 907 | 1,500 |
2014/07/23 | 910 | 910 | 907 | 907 | 3,800 |
2014/07/22 | 907 | 909 | 907 | 909 | 2,500 |
2014/07/18 | 907 | 907 | 906 | 907 | 2,700 |
2014/07/17 | 905 | 906 | 905 | 905 | 1,100 |
2014/07/16 | 904 | 905 | 904 | 905 | 200 |
2014/07/15 | 906 | 906 | 903 | 903 | 600 |
2014/07/14 | 906 | 906 | 905 | 905 | 1,200 |
2014/07/11 | 905 | 905 | 902 | 902 | 600 |
2014/07/10 | 902 | 903 | 900 | 901 | 1,500 |
2014/07/09 | 907 | 907 | 902 | 905 | 1,500 |
2014/07/08 | 904 | 905 | 903 | 903 | 900 |
2014/07/07 | 905 | 905 | 901 | 901 | 1,200 |
2014/07/04 | 902 | 905 | 900 | 905 | 2,000 |
2014/07/03 | 902 | 902 | 901 | 901 | 1,300 |
2014/07/02 | 905 | 905 | 902 | 903 | 1,200 |
2014/07/01 | 904 | 905 | 901 | 905 | 2,500 |
2014/06/30 | 904 | 904 | 901 | 904 | 2,000 |
2014/06/27 | 901 | 904 | 901 | 902 | 1,300 |
2014/06/26 | 901 | 904 | 901 | 901 | 2,300 |
2014/06/25 | 904 | 904 | 901 | 901 | 1,300 |
2014/06/24 | 901 | 904 | 901 | 904 | 1,600 |
2014/06/23 | 903 | 903 | 901 | 901 | 900 |
2014/06/20 | 904 | 904 | 903 | 903 | 1,700 |
2014/06/19 | 905 | 905 | 901 | 901 | 2,300 |
2014/06/18 | 904 | 904 | 902 | 904 | 1,700 |
2014/06/17 | 900 | 902 | 898 | 901 | 1,400 |
2014/06/16 | 900 | 901 | 899 | 899 | 900 |
2014/06/13 | 900 | 900 | 897 | 900 | 1,700 |
2014/06/12 | 898 | 900 | 898 | 900 | 400 |
2014/06/11 | 897 | 898 | 897 | 898 | 500 |
2014/06/10 | 900 | 900 | 899 | 899 | 500 |
2014/06/09 | 900 | 900 | 900 | 900 | 400 |
2014/06/06 | 899 | 899 | 899 | 899 | 100 |
2014/06/05 | 899 | 899 | 895 | 898 | 1,300 |
2014/06/04 | 897 | 899 | 896 | 899 | 700 |
2014/06/03 | 898 | 899 | 896 | 896 | 800 |
2014/06/02 | 895 | 899 | 895 | 898 | 800 |
2014/05/30 | 899 | 899 | 897 | 897 | 500 |
2014/05/29 | 900 | 900 | 899 | 900 | 1,400 |
2014/05/28 | 899 | 899 | 898 | 899 | 1,300 |
2014/05/27 | 899 | 899 | 897 | 897 | 400 |
2014/05/26 | 899 | 899 | 895 | 899 | 300 |
2014/05/23 | 899 | 899 | 895 | 895 | 700 |
2014/05/22 | 900 | 900 | 896 | 898 | 400 |
2014/05/21 | 900 | 900 | 896 | 900 | 2,100 |
2014/05/20 | 899 | 899 | 896 | 897 | 1,600 |
2014/05/19 | 898 | 898 | 893 | 896 | 1,800 |
2014/05/16 | 893 | 893 | 893 | 893 | 200 |
2014/05/15 | 892 | 893 | 891 | 893 | 400 |
2014/05/14 | 889 | 889 | 889 | 889 | 200 |
2014/05/13 | 889 | 890 | 888 | 889 | 1,300 |
2014/05/12 | 896 | 896 | 890 | 890 | 1,000 |
2014/05/09 | 890 | 890 | 890 | 890 | 100 |
2014/05/08 | 893 | 895 | 888 | 888 | 1,300 |
2014/05/07 | 896 | 896 | 892 | 893 | 700 |
2014/05/02 | 895 | 896 | 890 | 893 | 900 |
2014/05/01 | 890 | 893 | 890 | 893 | 600 |
2014/04/30 | 897 | 897 | 890 | 896 | 1,300 |
2014/04/28 | 895 | 895 | 889 | 894 | 1,000 |
2014/04/25 | 890 | 890 | 890 | 890 | 300 |
2014/04/24 | 896 | 896 | 889 | 889 | 300 |
2014/04/23 | 895 | 895 | 889 | 889 | 400 |
2014/04/22 | 896 | 896 | 892 | 895 | 2,000 |
2014/04/21 | 895 | 895 | 893 | 893 | 1,200 |
2014/04/18 | 890 | 890 | 888 | 888 | 1,300 |
2014/04/17 | 885 | 887 | 885 | 887 | 600 |
2014/04/16 | 887 | 887 | 884 | 886 | 700 |
2014/04/15 | 888 | 888 | 883 | 883 | 1,100 |
2014/04/14 | 886 | 886 | 883 | 883 | 700 |
2014/04/11 | 883 | 886 | 883 | 885 | 400 |
2014/04/10 | 882 | 887 | 882 | 887 | 600 |
2014/04/09 | 890 | 890 | 882 | 882 | 1,700 |
2014/04/08 | 890 | 890 | 885 | 887 | 800 |
2014/04/07 | 886 | 886 | 885 | 885 | 300 |
2014/04/04 | 887 | 887 | 883 | 887 | 1,000 |
2014/04/03 | 883 | 887 | 883 | 887 | 900 |
2014/04/02 | 883 | 887 | 883 | 886 | 300 |
2014/04/01 | 883 | 888 | 883 | 887 | 900 |
2014/03/31 | 892 | 892 | 881 | 882 | 2,600 |
2014/03/28 | 890 | 894 | 876 | 878 | 3,100 |
2014/03/27 | 867 | 879 | 867 | 878 | 7,500 |
2014/03/26 | 902 | 905 | 901 | 905 | 5,900 |
2014/03/25 | 905 | 906 | 902 | 902 | 4,100 |
2014/03/24 | 906 | 906 | 902 | 905 | 3,000 |
2014/03/20 | 907 | 907 | 901 | 902 | 3,300 |
2014/03/19 | 906 | 906 | 901 | 905 | 2,900 |
2014/03/18 | 902 | 902 | 900 | 900 | 4,000 |
2014/03/17 | 901 | 906 | 901 | 906 | 2,500 |
2014/03/14 | 907 | 907 | 900 | 900 | 4,600 |
2014/03/13 | 905 | 907 | 904 | 907 | 1,300 |
2014/03/12 | 907 | 907 | 905 | 905 | 1,400 |
2014/03/11 | 906 | 907 | 904 | 907 | 3,600 |
2014/03/10 | 905 | 907 | 905 | 906 | 1,800 |
2014/03/07 | 905 | 905 | 904 | 905 | 1,600 |
2014/03/06 | 905 | 905 | 904 | 904 | 900 |
2014/03/05 | 905 | 905 | 902 | 903 | 1,000 |
2014/03/04 | 904 | 904 | 901 | 903 | 1,900 |
2014/03/03 | 907 | 907 | 902 | 904 | 2,900 |
2014/02/28 | 902 | 902 | 899 | 902 | 2,100 |
2014/02/27 | 898 | 900 | 897 | 900 | 1,600 |
2014/02/26 | 897 | 899 | 897 | 899 | 1,800 |
2014/02/25 | 894 | 898 | 894 | 897 | 2,700 |
2014/02/24 | 893 | 897 | 893 | 896 | 2,100 |
2014/02/21 | 892 | 893 | 892 | 892 | 700 |
2014/02/20 | 895 | 895 | 892 | 892 | 2,600 |
2014/02/19 | 894 | 894 | 891 | 891 | 1,800 |
2014/02/18 | 893 | 893 | 890 | 892 | 1,900 |
2014/02/17 | 891 | 892 | 891 | 891 | 800 |
2014/02/14 | 891 | 892 | 891 | 892 | 1,700 |
2014/02/13 | 893 | 893 | 890 | 891 | 1,200 |
2014/02/12 | 892 | 892 | 890 | 892 | 1,000 |
2014/02/10 | 890 | 892 | 890 | 892 | 2,400 |
2014/02/07 | 890 | 890 | 887 | 890 | 1,300 |
2014/02/06 | 891 | 891 | 887 | 887 | 1,100 |
2014/02/05 | 885 | 889 | 883 | 889 | 1,000 |
2014/02/04 | 884 | 890 | 881 | 890 | 4,900 |
2014/02/03 | 897 | 897 | 889 | 893 | 1,400 |
2014/01/31 | 895 | 897 | 895 | 897 | 1,400 |
2014/01/30 | 893 | 893 | 890 | 893 | 900 |
2014/01/29 | 899 | 899 | 893 | 895 | 3,000 |
2014/01/28 | 898 | 898 | 889 | 896 | 1,800 |
2014/01/27 | 895 | 895 | 888 | 888 | 2,800 |
2014/01/24 | 892 | 895 | 892 | 895 | 2,100 |
2014/01/23 | 896 | 897 | 890 | 892 | 3,700 |
2014/01/22 | 898 | 898 | 896 | 896 | 2,600 |
2014/01/21 | 897 | 897 | 891 | 893 | 3,300 |
2014/01/20 | 895 | 895 | 889 | 891 | 3,800 |
2014/01/17 | 886 | 889 | 885 | 888 | 2,000 |
2014/01/16 | 888 | 889 | 886 | 886 | 2,500 |
2014/01/15 | 885 | 888 | 882 | 888 | 3,400 |
2014/01/14 | 882 | 885 | 881 | 883 | 2,400 |
2014/01/10 | 877 | 881 | 877 | 881 | 1,500 |
2014/01/09 | 877 | 879 | 876 | 879 | 2,400 |
2014/01/08 | 872 | 876 | 872 | 876 | 2,800 |
2014/01/07 | 879 | 879 | 871 | 871 | 2,300 |
2014/01/06 | 879 | 879 | 871 | 871 | 3,700 |