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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,010 | 1,010 | 1,000 | 1,000 | 800 |
| 2017/12/28 | 1,007 | 1,007 | 1,007 | 1,007 | 500 |
| 2017/12/27 | 1,000 | 1,001 | 1,000 | 1,001 | 400 |
| 2017/12/26 | 1,006 | 1,006 | 1,006 | 1,006 | 300 |
| 2017/12/25 | 1,008 | 1,008 | 1,000 | 1,000 | 1,200 |
| 2017/12/22 | 1,000 | 1,007 | 1,000 | 1,003 | 1,800 |
| 2017/12/21 | 1,007 | 1,007 | 1,001 | 1,001 | 800 |
| 2017/12/20 | 1,017 | 1,017 | 1,007 | 1,008 | 1,500 |
| 2017/12/19 | 1,015 | 1,015 | 1,004 | 1,008 | 1,400 |
| 2017/12/18 | 1,014 | 1,014 | 1,001 | 1,001 | 2,000 |
| 2017/12/15 | 1,006 | 1,006 | 1,000 | 1,002 | 1,100 |
| 2017/12/14 | 1,003 | 1,003 | 993 | 1,003 | 2,000 |
| 2017/12/13 | 1,004 | 1,004 | 1,001 | 1,003 | 600 |
| 2017/12/12 | 1,005 | 1,006 | 996 | 1,004 | 1,800 |
| 2017/12/11 | 1,005 | 1,005 | 1,003 | 1,005 | 700 |
| 2017/12/08 | 1,005 | 1,005 | 1,001 | 1,003 | 900 |
| 2017/12/07 | 1,003 | 1,008 | 999 | 1,008 | 1,400 |
| 2017/12/06 | 1,005 | 1,008 | 1,001 | 1,008 | 1,200 |
| 2017/12/05 | 1,005 | 1,005 | 998 | 1,005 | 1,200 |
| 2017/12/04 | 1,005 | 1,005 | 995 | 1,005 | 1,400 |
| 2017/12/01 | 1,003 | 1,008 | 1,003 | 1,008 | 600 |
| 2017/11/30 | 1,001 | 1,003 | 1,001 | 1,003 | 400 |
| 2017/11/29 | 1,007 | 1,007 | 1,000 | 1,000 | 600 |
| 2017/11/28 | 1,010 | 1,010 | 997 | 1,000 | 1,900 |
| 2017/11/24 | 999 | 1,000 | 999 | 1,000 | 500 |
| 2017/11/22 | 1,009 | 1,009 | 984 | 995 | 3,100 |
| 2017/11/21 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2017/11/20 | 1,003 | 1,003 | 1,002 | 1,003 | 1,200 |
| 2017/11/17 | 996 | 998 | 996 | 998 | 900 |
| 2017/11/16 | 1,000 | 1,001 | 1,000 | 1,001 | 500 |
| 2017/11/15 | 1,001 | 1,001 | 1,000 | 1,000 | 500 |
| 2017/11/14 | 1,002 | 1,002 | 1,001 | 1,001 | 300 |
| 2017/11/13 | 1,003 | 1,003 | 1,001 | 1,001 | 300 |
| 2017/11/10 | 1,005 | 1,005 | 1,003 | 1,003 | 800 |
| 2017/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2017/11/08 | 993 | 1,001 | 993 | 1,001 | 1,300 |
| 2017/11/07 | 1,005 | 1,005 | 992 | 995 | 1,300 |
| 2017/11/06 | 994 | 995 | 991 | 995 | 1,900 |
| 2017/11/02 | 993 | 1,003 | 992 | 994 | 800 |
| 2017/11/01 | 1,003 | 1,004 | 991 | 993 | 1,400 |
| 2017/10/31 | 1,001 | 1,001 | 999 | 999 | 900 |
| 2017/10/30 | 995 | 999 | 989 | 999 | 1,800 |
| 2017/10/27 | 994 | 994 | 987 | 988 | 2,000 |
| 2017/10/26 | 993 | 994 | 993 | 994 | 500 |
| 2017/10/25 | 996 | 996 | 989 | 993 | 800 |
| 2017/10/24 | 987 | 994 | 986 | 988 | 1,300 |
| 2017/10/23 | 998 | 998 | 987 | 990 | 1,500 |
| 2017/10/20 | 1,000 | 1,000 | 989 | 999 | 1,700 |
| 2017/10/19 | 999 | 999 | 995 | 997 | 1,400 |
| 2017/10/18 | 992 | 995 | 992 | 995 | 1,000 |
| 2017/10/17 | 980 | 990 | 980 | 984 | 2,900 |
| 2017/10/16 | 982 | 990 | 982 | 988 | 2,200 |
| 2017/10/13 | 995 | 997 | 988 | 997 | 1,400 |
| 2017/10/12 | 995 | 996 | 995 | 995 | 2,700 |
| 2017/10/11 | 992 | 993 | 991 | 993 | 900 |
| 2017/10/10 | 992 | 992 | 990 | 992 | 2,600 |
| 2017/10/06 | 1,011 | 1,029 | 988 | 996 | 11,300 |
| 2017/10/05 | 1,000 | 1,003 | 999 | 1,003 | 600 |
| 2017/10/04 | 1,001 | 1,001 | 994 | 994 | 800 |
| 2017/10/03 | 1,000 | 1,002 | 1,000 | 1,000 | 1,400 |
| 2017/10/02 | 992 | 999 | 991 | 999 | 1,600 |
| 2017/09/29 | 1,000 | 1,002 | 995 | 995 | 2,000 |
| 2017/09/28 | 1,006 | 1,006 | 997 | 997 | 2,400 |
| 2017/09/27 | 997 | 1,006 | 996 | 1,006 | 11,800 |
| 2017/09/26 | 1,007 | 1,012 | 1,005 | 1,012 | 14,400 |
| 2017/09/25 | 1,004 | 1,015 | 1,004 | 1,015 | 4,000 |
| 2017/09/22 | 1,003 | 1,004 | 1,002 | 1,004 | 4,100 |
| 2017/09/21 | 1,007 | 1,007 | 1,003 | 1,003 | 2,400 |
| 2017/09/20 | 1,000 | 1,003 | 999 | 1,003 | 3,100 |
| 2017/09/19 | 999 | 1,000 | 999 | 1,000 | 2,900 |
| 2017/09/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
| 2017/09/14 | 1,001 | 1,003 | 999 | 1,000 | 2,100 |
| 2017/09/13 | 1,004 | 1,006 | 1,003 | 1,003 | 1,200 |
| 2017/09/12 | 1,009 | 1,009 | 1,001 | 1,001 | 1,200 |
| 2017/09/11 | 1,009 | 1,009 | 1,001 | 1,001 | 500 |
| 2017/09/08 | 1,003 | 1,015 | 1,000 | 1,001 | 2,300 |
| 2017/09/07 | 1,002 | 1,002 | 1,000 | 1,000 | 600 |
| 2017/09/06 | 1,000 | 1,004 | 1,000 | 1,002 | 600 |
| 2017/09/05 | 1,008 | 1,010 | 999 | 1,000 | 2,300 |
| 2017/09/04 | 1,008 | 1,008 | 997 | 1,002 | 3,500 |
| 2017/09/01 | 1,010 | 1,013 | 1,010 | 1,013 | 600 |
| 2017/08/31 | 1,010 | 1,016 | 1,005 | 1,016 | 800 |
| 2017/08/30 | 1,003 | 1,010 | 1,003 | 1,010 | 500 |
| 2017/08/29 | 1,015 | 1,015 | 1,004 | 1,005 | 1,900 |
| 2017/08/28 | 1,015 | 1,015 | 1,002 | 1,009 | 1,100 |
| 2017/08/25 | 1,016 | 1,016 | 995 | 1,002 | 2,600 |
| 2017/08/24 | 1,017 | 1,017 | 1,016 | 1,016 | 2,700 |
| 2017/08/23 | 1,020 | 1,020 | 998 | 1,016 | 900 |
| 2017/08/22 | 1,015 | 1,030 | 994 | 1,020 | 8,000 |
| 2017/08/21 | 1,005 | 1,005 | 990 | 1,005 | 2,600 |
| 2017/08/18 | 1,001 | 1,003 | 1,000 | 1,000 | 1,500 |
| 2017/08/17 | 988 | 1,000 | 988 | 1,000 | 700 |
| 2017/08/16 | 989 | 989 | 988 | 988 | 700 |
| 2017/08/15 | 998 | 998 | 990 | 990 | 800 |
| 2017/08/14 | 979 | 1,000 | 979 | 998 | 2,500 |
| 2017/08/10 | 1,010 | 1,010 | 1,000 | 1,009 | 1,900 |
| 2017/08/09 | 1,000 | 1,007 | 1,000 | 1,007 | 1,000 |
| 2017/08/08 | 1,006 | 1,006 | 1,005 | 1,005 | 600 |
| 2017/08/07 | 1,003 | 1,005 | 1,002 | 1,005 | 1,600 |
| 2017/08/04 | 999 | 1,003 | 999 | 1,003 | 400 |
| 2017/08/03 | 999 | 1,000 | 999 | 999 | 800 |
| 2017/08/02 | 1,000 | 1,000 | 999 | 999 | 800 |
| 2017/08/01 | 999 | 999 | 998 | 998 | 700 |
| 2017/07/31 | 998 | 999 | 997 | 997 | 1,400 |
| 2017/07/28 | 988 | 997 | 988 | 997 | 1,600 |
| 2017/07/27 | 997 | 998 | 971 | 988 | 6,500 |
| 2017/07/26 | 990 | 997 | 983 | 997 | 3,000 |
| 2017/07/25 | 994 | 994 | 986 | 990 | 2,100 |
| 2017/07/24 | 1,040 | 1,040 | 990 | 994 | 17,800 |
| 2017/07/21 | 1,000 | 1,000 | 995 | 995 | 900 |
| 2017/07/20 | 1,000 | 1,000 | 995 | 995 | 2,700 |
| 2017/07/19 | 1,007 | 1,007 | 996 | 996 | 4,800 |
| 2017/07/18 | 1,004 | 1,004 | 1,001 | 1,003 | 1,600 |
| 2017/07/14 | 1,005 | 1,005 | 1,001 | 1,001 | 1,000 |
| 2017/07/13 | 1,004 | 1,004 | 1,002 | 1,004 | 500 |
| 2017/07/12 | 1,004 | 1,004 | 1,000 | 1,000 | 1,200 |
| 2017/07/11 | 1,003 | 1,003 | 1,002 | 1,003 | 800 |
| 2017/07/10 | 1,003 | 1,003 | 1,002 | 1,002 | 800 |
| 2017/07/07 | 1,000 | 1,002 | 999 | 1,002 | 1,000 |
| 2017/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2017/07/04 | 1,000 | 1,002 | 1,000 | 1,000 | 1,100 |
| 2017/07/03 | 1,002 | 1,002 | 1,000 | 1,000 | 800 |
| 2017/06/30 | 1,002 | 1,002 | 1,002 | 1,002 | 300 |
| 2017/06/29 | 1,004 | 1,004 | 999 | 999 | 500 |
| 2017/06/28 | 1,004 | 1,004 | 999 | 999 | 1,300 |
| 2017/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2017/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2017/06/23 | 1,004 | 1,004 | 1,000 | 1,000 | 700 |
| 2017/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2017/06/21 | 1,006 | 1,006 | 1,000 | 1,000 | 2,300 |
| 2017/06/20 | 1,003 | 1,004 | 1,001 | 1,004 | 2,000 |
| 2017/06/19 | 1,003 | 1,004 | 1,001 | 1,003 | 2,400 |
| 2017/06/16 | 1,005 | 1,005 | 1,002 | 1,005 | 700 |
| 2017/06/15 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2017/06/14 | 1,002 | 1,005 | 1,001 | 1,001 | 1,300 |
| 2017/06/13 | 1,004 | 1,004 | 1,004 | 1,004 | 500 |
| 2017/06/12 | 1,005 | 1,005 | 1,004 | 1,004 | 800 |
| 2017/06/09 | 1,007 | 1,007 | 1,004 | 1,004 | 400 |
| 2017/06/08 | 1,006 | 1,006 | 1,003 | 1,003 | 500 |
| 2017/06/07 | 1,003 | 1,004 | 997 | 1,003 | 1,200 |
| 2017/06/06 | 1,003 | 1,003 | 1,003 | 1,003 | 700 |
| 2017/06/05 | 1,003 | 1,003 | 1,000 | 1,003 | 1,000 |
| 2017/06/02 | 1,002 | 1,004 | 1,000 | 1,000 | 800 |
| 2017/06/01 | 1,002 | 1,002 | 996 | 1,002 | 600 |
| 2017/05/31 | 1,002 | 1,002 | 993 | 993 | 400 |
| 2017/05/30 | 1,002 | 1,003 | 1,002 | 1,003 | 600 |
| 2017/05/29 | 1,000 | 1,002 | 1,000 | 1,002 | 1,800 |
| 2017/05/26 | 987 | 998 | 987 | 998 | 1,300 |
| 2017/05/25 | 1,004 | 1,004 | 998 | 1,000 | 1,000 |
| 2017/05/24 | 1,000 | 1,001 | 1,000 | 1,000 | 600 |
| 2017/05/23 | 1,001 | 1,001 | 999 | 1,000 | 800 |
| 2017/05/22 | 1,001 | 1,001 | 1,000 | 1,001 | 2,400 |
| 2017/05/19 | 1,000 | 1,000 | 999 | 1,000 | 3,900 |
| 2017/05/18 | 997 | 997 | 992 | 997 | 1,500 |
| 2017/05/17 | 990 | 992 | 990 | 990 | 800 |
| 2017/05/16 | 991 | 991 | 990 | 990 | 800 |
| 2017/05/15 | 995 | 995 | 987 | 989 | 1,000 |
| 2017/05/12 | 1,003 | 1,003 | 999 | 999 | 1,100 |
| 2017/05/11 | 1,000 | 1,000 | 997 | 999 | 500 |
| 2017/05/10 | 1,004 | 1,005 | 998 | 1,000 | 2,300 |
| 2017/05/09 | 995 | 1,000 | 995 | 1,000 | 1,700 |
| 2017/05/08 | 993 | 994 | 988 | 993 | 1,700 |
| 2017/05/02 | 993 | 993 | 992 | 992 | 300 |
| 2017/05/01 | 999 | 999 | 993 | 993 | 1,700 |
| 2017/04/28 | 995 | 995 | 993 | 993 | 600 |
| 2017/04/26 | 995 | 995 | 992 | 992 | 500 |
| 2017/04/25 | 995 | 995 | 988 | 988 | 800 |
| 2017/04/24 | 988 | 988 | 988 | 988 | 200 |
| 2017/04/21 | 994 | 994 | 988 | 988 | 300 |
| 2017/04/20 | 994 | 994 | 994 | 994 | 1,500 |
| 2017/04/19 | 997 | 997 | 989 | 994 | 1,500 |
| 2017/04/18 | 993 | 993 | 980 | 984 | 1,500 |
| 2017/04/17 | 977 | 978 | 977 | 978 | 300 |
| 2017/04/14 | 981 | 981 | 977 | 977 | 1,100 |
| 2017/04/13 | 982 | 982 | 981 | 981 | 400 |
| 2017/04/12 | 984 | 984 | 975 | 980 | 1,100 |
| 2017/04/11 | 986 | 986 | 978 | 978 | 1,500 |
| 2017/04/10 | 983 | 983 | 979 | 979 | 800 |
| 2017/04/07 | 987 | 987 | 980 | 980 | 300 |
| 2017/04/06 | 980 | 980 | 971 | 971 | 1,000 |
| 2017/04/05 | 980 | 980 | 972 | 980 | 2,400 |
| 2017/04/04 | 987 | 987 | 980 | 980 | 1,100 |
| 2017/04/03 | 980 | 987 | 980 | 984 | 700 |
| 2017/03/31 | 991 | 991 | 980 | 980 | 700 |
| 2017/03/30 | 979 | 980 | 979 | 979 | 1,900 |
| 2017/03/29 | 977 | 992 | 976 | 979 | 3,600 |
| 2017/03/28 | 999 | 1,000 | 995 | 996 | 10,700 |
| 2017/03/27 | 997 | 997 | 994 | 995 | 2,900 |
| 2017/03/24 | 998 | 998 | 994 | 994 | 1,600 |
| 2017/03/23 | 999 | 999 | 993 | 993 | 4,200 |
| 2017/03/22 | 998 | 999 | 997 | 999 | 2,200 |
| 2017/03/21 | 998 | 999 | 997 | 997 | 1,900 |
| 2017/03/17 | 996 | 998 | 996 | 998 | 800 |
| 2017/03/16 | 998 | 998 | 996 | 996 | 700 |
| 2017/03/15 | 999 | 999 | 996 | 996 | 1,800 |
| 2017/03/14 | 999 | 999 | 995 | 998 | 1,800 |
| 2017/03/13 | 999 | 999 | 996 | 996 | 3,800 |
| 2017/03/10 | 1,000 | 1,000 | 997 | 997 | 2,300 |
| 2017/03/09 | 998 | 999 | 997 | 998 | 1,200 |
| 2017/03/08 | 999 | 999 | 996 | 996 | 1,100 |
| 2017/03/07 | 998 | 998 | 995 | 996 | 2,600 |
| 2017/03/06 | 996 | 998 | 996 | 997 | 1,500 |
| 2017/03/03 | 999 | 1,000 | 996 | 996 | 2,400 |
| 2017/03/02 | 995 | 997 | 995 | 996 | 700 |
| 2017/03/01 | 998 | 998 | 995 | 995 | 2,200 |
| 2017/02/28 | 998 | 998 | 996 | 996 | 1,100 |
| 2017/02/27 | 992 | 996 | 988 | 995 | 3,100 |
| 2017/02/24 | 992 | 998 | 992 | 992 | 700 |
| 2017/02/23 | 994 | 997 | 992 | 992 | 800 |
| 2017/02/22 | 999 | 999 | 993 | 994 | 2,000 |
| 2017/02/21 | 995 | 995 | 990 | 995 | 2,700 |
| 2017/02/20 | 995 | 995 | 991 | 995 | 2,300 |
| 2017/02/17 | 995 | 995 | 990 | 993 | 1,200 |
| 2017/02/16 | 992 | 994 | 990 | 990 | 700 |
| 2017/02/15 | 994 | 994 | 991 | 991 | 500 |
| 2017/02/14 | 992 | 993 | 991 | 991 | 900 |
| 2017/02/13 | 990 | 995 | 990 | 991 | 1,100 |
| 2017/02/10 | 997 | 997 | 990 | 990 | 1,200 |
| 2017/02/09 | 992 | 992 | 991 | 992 | 700 |
| 2017/02/08 | 986 | 987 | 984 | 984 | 1,000 |
| 2017/02/07 | 987 | 987 | 987 | 987 | 100 |
| 2017/02/06 | 989 | 989 | 982 | 987 | 400 |
| 2017/02/03 | 990 | 990 | 983 | 983 | 700 |
| 2017/02/02 | 989 | 990 | 987 | 987 | 800 |
| 2017/01/31 | 984 | 988 | 982 | 988 | 800 |
| 2017/01/30 | 981 | 987 | 980 | 983 | 3,200 |
| 2017/01/27 | 987 | 987 | 980 | 980 | 1,800 |
| 2017/01/26 | 989 | 989 | 985 | 986 | 1,000 |
| 2017/01/25 | 989 | 989 | 987 | 987 | 800 |
| 2017/01/24 | 990 | 990 | 988 | 988 | 400 |
| 2017/01/23 | 989 | 989 | 987 | 989 | 800 |
| 2017/01/20 | 990 | 990 | 989 | 989 | 2,600 |
| 2017/01/19 | 986 | 989 | 985 | 985 | 2,400 |
| 2017/01/18 | 982 | 982 | 978 | 980 | 1,900 |
| 2017/01/17 | 981 | 981 | 979 | 979 | 1,500 |
| 2017/01/16 | 980 | 984 | 980 | 982 | 1,000 |
| 2017/01/13 | 978 | 978 | 976 | 976 | 900 |
| 2017/01/12 | 984 | 984 | 976 | 978 | 1,000 |
| 2017/01/11 | 984 | 984 | 977 | 977 | 3,300 |
| 2017/01/10 | 977 | 979 | 975 | 979 | 2,200 |
| 2017/01/06 | 984 | 984 | 974 | 977 | 2,300 |
| 2017/01/05 | 977 | 978 | 969 | 971 | 2,900 |
| 2017/01/04 | 972 | 975 | 969 | 969 | 1,400 |