サンマルクホールディングス(3395)の株価時系列情報
サンマルクホールディングス(3395)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,600 | 4,620 | 4,570 | 4,580 | 10,500 |
| 2007/12/27 | 4,780 | 4,780 | 4,660 | 4,680 | 23,700 |
| 2007/12/26 | 4,680 | 4,730 | 4,670 | 4,730 | 21,200 |
| 2007/12/25 | 4,550 | 4,680 | 4,540 | 4,650 | 28,700 |
| 2007/12/21 | 4,560 | 4,560 | 4,440 | 4,540 | 35,700 |
| 2007/12/20 | 4,650 | 4,720 | 4,560 | 4,560 | 31,800 |
| 2007/12/19 | 4,710 | 4,750 | 4,640 | 4,640 | 28,000 |
| 2007/12/18 | 4,640 | 4,690 | 4,560 | 4,680 | 49,500 |
| 2007/12/17 | 4,890 | 4,890 | 4,650 | 4,660 | 47,100 |
| 2007/12/14 | 5,020 | 5,070 | 4,870 | 4,890 | 62,300 |
| 2007/12/13 | 5,190 | 5,200 | 5,020 | 5,020 | 41,100 |
| 2007/12/12 | 5,380 | 5,380 | 5,210 | 5,230 | 34,300 |
| 2007/12/11 | 5,430 | 5,430 | 5,350 | 5,380 | 24,900 |
| 2007/12/10 | 5,390 | 5,460 | 5,390 | 5,400 | 19,200 |
| 2007/12/07 | 5,350 | 5,400 | 5,350 | 5,390 | 37,700 |
| 2007/12/06 | 5,460 | 5,470 | 5,310 | 5,340 | 31,700 |
| 2007/12/05 | 5,350 | 5,440 | 5,320 | 5,440 | 23,600 |
| 2007/12/04 | 5,440 | 5,440 | 5,380 | 5,400 | 42,800 |
| 2007/12/03 | 5,400 | 5,500 | 5,380 | 5,410 | 23,700 |
| 2007/11/30 | 5,300 | 5,460 | 5,300 | 5,390 | 31,200 |
| 2007/11/29 | 5,430 | 5,460 | 5,380 | 5,400 | 25,900 |
| 2007/11/28 | 5,470 | 5,480 | 5,250 | 5,330 | 51,600 |
| 2007/11/27 | 5,440 | 5,530 | 5,360 | 5,500 | 47,900 |
| 2007/11/26 | 5,500 | 5,520 | 5,420 | 5,490 | 55,200 |
| 2007/11/22 | 5,390 | 5,570 | 5,270 | 5,560 | 95,300 |
| 2007/11/21 | 5,330 | 5,420 | 5,260 | 5,390 | 67,800 |
| 2007/11/20 | 5,050 | 5,140 | 4,980 | 5,130 | 41,800 |
| 2007/11/19 | 5,090 | 5,120 | 5,020 | 5,090 | 56,900 |
| 2007/11/16 | 5,120 | 5,120 | 5,040 | 5,080 | 37,900 |
| 2007/11/15 | 5,180 | 5,240 | 5,140 | 5,170 | 33,000 |
| 2007/11/14 | 5,140 | 5,200 | 4,980 | 5,180 | 64,700 |
| 2007/11/13 | 4,900 | 5,120 | 4,900 | 5,040 | 42,000 |
| 2007/11/12 | 5,100 | 5,100 | 4,910 | 4,990 | 36,400 |
| 2007/11/09 | 5,200 | 5,230 | 5,140 | 5,150 | 20,800 |
| 2007/11/08 | 5,200 | 5,290 | 5,100 | 5,200 | 53,000 |
| 2007/11/07 | 5,580 | 5,650 | 5,390 | 5,410 | 33,100 |
| 2007/11/06 | 5,400 | 5,590 | 5,400 | 5,530 | 27,600 |
| 2007/11/05 | 5,610 | 5,640 | 5,450 | 5,470 | 60,500 |
| 2007/11/02 | 5,620 | 5,760 | 5,600 | 5,670 | 36,200 |
| 2007/11/01 | 5,680 | 5,800 | 5,680 | 5,780 | 54,000 |
| 2007/10/31 | 5,540 | 5,660 | 5,490 | 5,660 | 55,000 |
| 2007/10/30 | 5,370 | 5,530 | 5,370 | 5,530 | 71,900 |
| 2007/10/29 | 5,360 | 5,440 | 5,300 | 5,330 | 52,100 |
| 2007/10/26 | 5,300 | 5,380 | 5,220 | 5,350 | 38,100 |
| 2007/10/25 | 5,170 | 5,310 | 5,150 | 5,310 | 48,500 |
| 2007/10/24 | 5,160 | 5,200 | 5,120 | 5,160 | 30,700 |
| 2007/10/23 | 5,080 | 5,150 | 5,040 | 5,110 | 29,700 |
| 2007/10/22 | 4,910 | 5,060 | 4,850 | 5,060 | 26,600 |
| 2007/10/19 | 5,190 | 5,190 | 5,090 | 5,130 | 25,400 |
| 2007/10/18 | 5,020 | 5,180 | 5,020 | 5,180 | 39,500 |
| 2007/10/17 | 4,880 | 5,080 | 4,850 | 5,000 | 49,300 |
| 2007/10/16 | 5,060 | 5,060 | 4,940 | 4,940 | 44,800 |
| 2007/10/15 | 5,110 | 5,160 | 5,070 | 5,130 | 29,600 |
| 2007/10/12 | 5,180 | 5,220 | 5,150 | 5,200 | 39,200 |
| 2007/10/11 | 5,270 | 5,330 | 5,220 | 5,280 | 42,600 |
| 2007/10/10 | 5,390 | 5,410 | 5,150 | 5,370 | 83,800 |
| 2007/10/09 | 5,350 | 5,390 | 5,280 | 5,350 | 83,900 |
| 2007/10/05 | 4,920 | 5,080 | 4,900 | 5,050 | 53,100 |
| 2007/10/04 | 4,870 | 4,940 | 4,810 | 4,870 | 58,600 |
| 2007/10/03 | 4,660 | 4,810 | 4,650 | 4,810 | 56,100 |
| 2007/10/02 | 4,600 | 4,650 | 4,590 | 4,650 | 35,400 |
| 2007/10/01 | 4,570 | 4,570 | 4,500 | 4,540 | 61,900 |
| 2007/09/28 | 4,400 | 4,470 | 4,280 | 4,420 | 73,000 |
| 2007/09/27 | 4,260 | 4,400 | 4,250 | 4,330 | 59,200 |
| 2007/09/26 | 4,130 | 4,240 | 4,130 | 4,210 | 63,700 |
| 2007/09/25 | 4,050 | 4,130 | 4,020 | 4,110 | 68,300 |
| 2007/09/21 | 4,300 | 4,320 | 4,210 | 4,230 | 57,000 |
| 2007/09/20 | 4,630 | 4,630 | 4,360 | 4,450 | 94,000 |
| 2007/09/19 | 4,790 | 4,820 | 4,650 | 4,680 | 110,000 |
| 2007/09/18 | 4,820 | 4,830 | 4,760 | 4,780 | 37,600 |
| 2007/09/14 | 4,900 | 4,900 | 4,850 | 4,870 | 25,900 |
| 2007/09/13 | 4,870 | 4,890 | 4,840 | 4,850 | 23,600 |
| 2007/09/12 | 4,890 | 4,920 | 4,860 | 4,890 | 20,100 |
| 2007/09/11 | 4,870 | 4,890 | 4,850 | 4,860 | 23,300 |
| 2007/09/10 | 4,890 | 4,930 | 4,820 | 4,890 | 31,400 |
| 2007/09/07 | 4,950 | 4,980 | 4,910 | 4,940 | 25,200 |
| 2007/09/06 | 4,940 | 4,950 | 4,900 | 4,940 | 24,700 |
| 2007/09/05 | 5,000 | 5,000 | 4,940 | 4,940 | 36,200 |
| 2007/09/04 | 5,000 | 5,020 | 4,970 | 5,000 | 16,700 |
| 2007/09/03 | 5,040 | 5,040 | 4,960 | 5,000 | 19,200 |
| 2007/08/31 | 4,940 | 5,020 | 4,910 | 5,020 | 23,500 |
| 2007/08/30 | 4,990 | 4,990 | 4,900 | 4,930 | 13,800 |
| 2007/08/29 | 4,980 | 4,980 | 4,860 | 4,900 | 24,500 |
| 2007/08/28 | 5,070 | 5,070 | 5,010 | 5,030 | 15,400 |
| 2007/08/27 | 5,030 | 5,060 | 4,990 | 5,050 | 28,000 |
| 2007/08/24 | 5,010 | 5,010 | 4,880 | 4,980 | 32,600 |
| 2007/08/23 | 4,900 | 5,010 | 4,900 | 5,000 | 41,500 |
| 2007/08/22 | 4,990 | 5,000 | 4,820 | 4,900 | 44,900 |
| 2007/08/21 | 4,960 | 5,020 | 4,830 | 4,940 | 58,300 |
| 2007/08/20 | 5,010 | 5,040 | 4,950 | 4,960 | 34,100 |
| 2007/08/17 | 5,000 | 5,010 | 4,900 | 4,910 | 43,500 |
| 2007/08/16 | 5,060 | 5,060 | 4,760 | 5,020 | 129,400 |
| 2007/08/15 | 5,160 | 5,160 | 5,080 | 5,110 | 45,600 |
| 2007/08/14 | 5,180 | 5,260 | 5,170 | 5,240 | 49,800 |
| 2007/08/13 | 5,310 | 5,380 | 5,140 | 5,150 | 65,500 |
| 2007/08/10 | 5,360 | 5,500 | 5,200 | 5,300 | 142,700 |
| 2007/08/09 | 5,910 | 5,920 | 5,620 | 5,760 | 208,900 |
| 2007/08/08 | 5,060 | 5,420 | 5,060 | 5,400 | 82,900 |
| 2007/08/07 | 5,140 | 5,190 | 5,020 | 5,050 | 62,900 |
| 2007/08/06 | 5,070 | 5,130 | 5,000 | 5,110 | 49,300 |
| 2007/08/03 | 5,280 | 5,290 | 5,150 | 5,170 | 39,500 |
| 2007/08/02 | 5,350 | 5,400 | 5,200 | 5,270 | 43,700 |
| 2007/08/01 | 5,600 | 5,600 | 5,280 | 5,340 | 64,800 |
| 2007/07/31 | 5,570 | 5,650 | 5,550 | 5,590 | 41,800 |
| 2007/07/30 | 5,610 | 5,640 | 5,510 | 5,540 | 67,800 |
| 2007/07/27 | 5,700 | 5,730 | 5,600 | 5,700 | 36,700 |
| 2007/07/26 | 5,850 | 5,850 | 5,720 | 5,770 | 35,800 |
| 2007/07/25 | 5,780 | 5,840 | 5,750 | 5,840 | 27,800 |
| 2007/07/24 | 5,710 | 5,810 | 5,710 | 5,810 | 35,800 |
| 2007/07/23 | 5,870 | 5,880 | 5,750 | 5,760 | 31,600 |
| 2007/07/20 | 6,000 | 6,020 | 5,870 | 5,940 | 42,600 |
| 2007/07/19 | 6,050 | 6,050 | 6,010 | 6,010 | 23,200 |
| 2007/07/18 | 6,130 | 6,150 | 6,070 | 6,070 | 24,400 |
| 2007/07/17 | 6,170 | 6,190 | 6,110 | 6,150 | 25,800 |
| 2007/07/13 | 6,210 | 6,210 | 6,150 | 6,160 | 17,900 |
| 2007/07/12 | 6,180 | 6,210 | 6,180 | 6,200 | 21,200 |
| 2007/07/11 | 6,230 | 6,230 | 6,160 | 6,170 | 24,600 |
| 2007/07/10 | 6,260 | 6,260 | 6,200 | 6,240 | 24,800 |
| 2007/07/09 | 6,260 | 6,280 | 6,230 | 6,260 | 23,300 |
| 2007/07/06 | 6,260 | 6,260 | 6,180 | 6,250 | 20,900 |
| 2007/07/05 | 6,180 | 6,280 | 6,180 | 6,280 | 33,700 |
| 2007/07/04 | 6,190 | 6,220 | 6,170 | 6,220 | 21,700 |
| 2007/07/03 | 6,220 | 6,220 | 6,150 | 6,180 | 22,800 |
| 2007/07/02 | 6,170 | 6,200 | 6,150 | 6,200 | 28,100 |
| 2007/06/29 | 6,150 | 6,180 | 6,110 | 6,160 | 50,200 |
| 2007/06/28 | 6,070 | 6,140 | 6,050 | 6,140 | 49,900 |
| 2007/06/27 | 6,130 | 6,150 | 6,090 | 6,090 | 27,300 |
| 2007/06/26 | 6,130 | 6,170 | 6,120 | 6,150 | 15,700 |
| 2007/06/25 | 6,170 | 6,200 | 6,120 | 6,120 | 19,700 |
| 2007/06/22 | 6,190 | 6,190 | 6,150 | 6,170 | 27,200 |
| 2007/06/21 | 6,220 | 6,230 | 6,190 | 6,200 | 15,200 |
| 2007/06/20 | 6,260 | 6,260 | 6,220 | 6,220 | 16,000 |
| 2007/06/19 | 6,260 | 6,260 | 6,220 | 6,220 | 24,100 |
| 2007/06/18 | 6,160 | 6,220 | 6,150 | 6,200 | 42,000 |
| 2007/06/15 | 6,200 | 6,240 | 6,120 | 6,140 | 93,200 |
| 2007/06/14 | 6,170 | 6,280 | 6,150 | 6,280 | 43,400 |
| 2007/06/13 | 6,150 | 6,170 | 6,120 | 6,170 | 37,300 |
| 2007/06/12 | 6,250 | 6,280 | 6,150 | 6,190 | 35,000 |
| 2007/06/11 | 6,280 | 6,310 | 6,230 | 6,250 | 29,300 |
| 2007/06/08 | 6,270 | 6,290 | 6,240 | 6,270 | 41,100 |
| 2007/06/07 | 6,330 | 6,350 | 6,270 | 6,320 | 45,600 |
| 2007/06/06 | 6,400 | 6,410 | 6,340 | 6,340 | 29,000 |
| 2007/06/05 | 6,380 | 6,420 | 6,340 | 6,400 | 36,400 |
| 2007/06/04 | 6,480 | 6,480 | 6,360 | 6,370 | 36,700 |
| 2007/06/01 | 6,480 | 6,480 | 6,420 | 6,430 | 38,100 |
| 2007/05/31 | 6,440 | 6,470 | 6,410 | 6,420 | 26,700 |
| 2007/05/30 | 6,440 | 6,450 | 6,360 | 6,420 | 39,000 |
| 2007/05/29 | 6,370 | 6,470 | 6,340 | 6,420 | 43,000 |
| 2007/05/28 | 6,440 | 6,440 | 6,310 | 6,360 | 64,200 |
| 2007/05/25 | 6,500 | 6,510 | 6,320 | 6,470 | 83,200 |
| 2007/05/24 | 6,750 | 6,760 | 6,570 | 6,580 | 85,900 |
| 2007/05/23 | 6,900 | 6,910 | 6,720 | 6,780 | 73,000 |
| 2007/05/22 | 6,800 | 6,860 | 6,680 | 6,840 | 82,200 |
| 2007/05/21 | 6,790 | 6,930 | 6,790 | 6,900 | 90,100 |
| 2007/05/18 | 6,660 | 6,790 | 6,630 | 6,790 | 110,700 |
| 2007/05/17 | 6,480 | 6,490 | 6,430 | 6,470 | 30,300 |
| 2007/05/16 | 6,480 | 6,580 | 6,440 | 6,490 | 38,900 |
| 2007/05/15 | 6,620 | 6,620 | 6,480 | 6,490 | 36,900 |
| 2007/05/14 | 6,670 | 6,700 | 6,660 | 6,660 | 23,700 |
| 2007/05/11 | 6,540 | 6,630 | 6,540 | 6,620 | 29,500 |
| 2007/05/10 | 6,650 | 6,660 | 6,510 | 6,540 | 27,400 |
| 2007/05/09 | 6,640 | 6,660 | 6,590 | 6,660 | 46,400 |
| 2007/05/08 | 6,560 | 6,620 | 6,550 | 6,610 | 23,300 |
| 2007/05/07 | 6,600 | 6,620 | 6,530 | 6,540 | 57,500 |
| 2007/05/02 | 6,530 | 6,580 | 6,500 | 6,560 | 30,300 |
| 2007/05/01 | 6,500 | 6,520 | 6,450 | 6,470 | 15,300 |
| 2007/04/27 | 6,580 | 6,580 | 6,450 | 6,480 | 33,000 |
| 2007/04/26 | 6,460 | 6,530 | 6,430 | 6,500 | 32,400 |
| 2007/04/25 | 6,410 | 6,440 | 6,370 | 6,430 | 32,500 |
| 2007/04/24 | 6,410 | 6,420 | 6,320 | 6,380 | 57,500 |
| 2007/04/23 | 6,510 | 6,550 | 6,430 | 6,480 | 42,800 |
| 2007/04/20 | 6,520 | 6,530 | 6,460 | 6,490 | 36,100 |
| 2007/04/19 | 6,620 | 6,620 | 6,480 | 6,500 | 47,700 |
| 2007/04/18 | 6,680 | 6,680 | 6,550 | 6,610 | 52,100 |
| 2007/04/17 | 6,600 | 6,620 | 6,540 | 6,580 | 48,300 |
| 2007/04/16 | 6,630 | 6,660 | 6,570 | 6,600 | 39,900 |
| 2007/04/13 | 6,690 | 6,690 | 6,550 | 6,570 | 36,900 |
| 2007/04/12 | 6,640 | 6,660 | 6,600 | 6,660 | 30,900 |
| 2007/04/11 | 6,680 | 6,690 | 6,620 | 6,670 | 37,200 |
| 2007/04/10 | 6,610 | 6,620 | 6,560 | 6,620 | 31,700 |
| 2007/04/09 | 6,500 | 6,570 | 6,500 | 6,570 | 35,300 |
| 2007/04/06 | 6,580 | 6,620 | 6,480 | 6,490 | 57,900 |
| 2007/04/05 | 6,580 | 6,620 | 6,530 | 6,570 | 78,300 |
| 2007/04/04 | 6,610 | 6,670 | 6,510 | 6,570 | 97,800 |
| 2007/04/03 | 6,800 | 6,810 | 6,420 | 6,520 | 175,000 |
| 2007/04/02 | 6,980 | 6,990 | 6,900 | 6,900 | 39,300 |
| 2007/03/30 | 6,870 | 6,970 | 6,870 | 6,940 | 24,700 |
| 2007/03/29 | 6,890 | 6,900 | 6,750 | 6,860 | 49,100 |
| 2007/03/28 | 6,980 | 7,010 | 6,880 | 6,910 | 56,000 |
| 2007/03/27 | 7,060 | 7,070 | 6,980 | 6,990 | 38,200 |
| 2007/03/26 | 7,160 | 7,190 | 7,140 | 7,150 | 52,000 |
| 2007/03/23 | 7,180 | 7,190 | 7,050 | 7,140 | 46,800 |
| 2007/03/22 | 7,050 | 7,170 | 7,050 | 7,150 | 53,600 |
| 2007/03/20 | 6,940 | 7,040 | 6,940 | 7,000 | 67,800 |
| 2007/03/19 | 7,040 | 7,040 | 6,900 | 6,910 | 63,100 |
| 2007/03/16 | 7,120 | 7,120 | 6,990 | 7,000 | 44,500 |
| 2007/03/15 | 7,090 | 7,090 | 7,020 | 7,070 | 40,700 |
| 2007/03/14 | 7,110 | 7,160 | 6,970 | 7,000 | 67,900 |
| 2007/03/13 | 7,420 | 7,420 | 7,190 | 7,210 | 73,200 |
| 2007/03/12 | 7,420 | 7,460 | 7,380 | 7,410 | 17,900 |
| 2007/03/09 | 7,480 | 7,490 | 7,400 | 7,420 | 40,300 |
| 2007/03/08 | 7,430 | 7,480 | 7,370 | 7,470 | 26,900 |
| 2007/03/07 | 7,480 | 7,490 | 7,370 | 7,400 | 40,000 |
| 2007/03/06 | 7,270 | 7,380 | 7,210 | 7,380 | 47,200 |
| 2007/03/05 | 7,380 | 7,380 | 7,230 | 7,260 | 52,400 |
| 2007/03/02 | 7,440 | 7,450 | 7,350 | 7,420 | 48,900 |
| 2007/03/01 | 7,450 | 7,450 | 7,330 | 7,440 | 59,500 |
| 2007/02/28 | 7,300 | 7,440 | 7,160 | 7,390 | 53,100 |
| 2007/02/27 | 7,580 | 7,590 | 7,530 | 7,570 | 52,100 |
| 2007/02/26 | 7,620 | 7,630 | 7,470 | 7,500 | 50,400 |
| 2007/02/23 | 7,630 | 7,650 | 7,570 | 7,640 | 41,100 |
| 2007/02/22 | 7,590 | 7,630 | 7,550 | 7,630 | 32,000 |
| 2007/02/21 | 7,530 | 7,570 | 7,500 | 7,540 | 54,600 |
| 2007/02/20 | 7,540 | 7,570 | 7,500 | 7,540 | 32,100 |
| 2007/02/19 | 7,570 | 7,570 | 7,500 | 7,510 | 54,800 |
| 2007/02/16 | 7,640 | 7,660 | 7,530 | 7,580 | 69,000 |
| 2007/02/15 | 7,350 | 7,740 | 7,350 | 7,740 | 124,700 |
| 2007/02/14 | 7,570 | 7,570 | 7,310 | 7,340 | 80,400 |
| 2007/02/13 | 7,470 | 7,550 | 7,410 | 7,530 | 143,400 |
| 2007/02/09 | 7,090 | 7,180 | 7,050 | 7,170 | 50,100 |
| 2007/02/08 | 7,110 | 7,130 | 7,050 | 7,070 | 33,900 |
| 2007/02/07 | 7,170 | 7,180 | 7,030 | 7,070 | 53,800 |
| 2007/02/06 | 7,250 | 7,260 | 7,070 | 7,110 | 47,600 |
| 2007/02/05 | 7,290 | 7,300 | 7,200 | 7,250 | 65,300 |
| 2007/02/02 | 7,160 | 7,200 | 7,010 | 7,130 | 102,900 |
| 2007/02/01 | 7,090 | 7,180 | 7,080 | 7,150 | 83,800 |
| 2007/01/31 | 7,290 | 7,290 | 7,040 | 7,060 | 142,900 |
| 2007/01/30 | 7,430 | 7,450 | 7,230 | 7,290 | 108,000 |
| 2007/01/29 | 7,550 | 7,550 | 7,460 | 7,480 | 48,200 |
| 2007/01/26 | 7,500 | 7,520 | 7,430 | 7,480 | 54,300 |
| 2007/01/25 | 7,660 | 7,660 | 7,550 | 7,570 | 54,800 |
| 2007/01/24 | 7,660 | 7,670 | 7,580 | 7,610 | 61,400 |
| 2007/01/23 | 7,570 | 7,630 | 7,520 | 7,580 | 73,900 |
| 2007/01/22 | 7,580 | 7,590 | 7,460 | 7,530 | 111,400 |
| 2007/01/19 | 7,620 | 7,630 | 7,410 | 7,490 | 156,600 |
| 2007/01/18 | 7,850 | 7,870 | 7,710 | 7,710 | 77,600 |
| 2007/01/17 | 8,080 | 8,080 | 7,870 | 7,920 | 96,900 |
| 2007/01/16 | 8,200 | 8,210 | 8,040 | 8,130 | 34,800 |
| 2007/01/15 | 8,270 | 8,290 | 8,190 | 8,260 | 21,000 |
| 2007/01/12 | 8,260 | 8,330 | 8,180 | 8,270 | 30,700 |
| 2007/01/11 | 8,240 | 8,320 | 8,240 | 8,270 | 21,100 |
| 2007/01/10 | 8,320 | 8,350 | 8,220 | 8,230 | 22,900 |
| 2007/01/09 | 8,440 | 8,440 | 8,280 | 8,320 | 38,300 |
| 2007/01/05 | 8,490 | 8,490 | 8,420 | 8,450 | 16,300 |
| 2007/01/04 | 8,450 | 8,490 | 8,430 | 8,490 | 10,700 |