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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,645 | 2,685 | 2,645 | 2,680 | 6,800 |
| 2008/12/29 | 2,670 | 2,680 | 2,630 | 2,650 | 13,800 |
| 2008/12/26 | 2,675 | 2,675 | 2,665 | 2,670 | 4,800 |
| 2008/12/25 | 2,670 | 2,730 | 2,655 | 2,670 | 10,400 |
| 2008/12/24 | 2,730 | 2,730 | 2,670 | 2,700 | 16,500 |
| 2008/12/22 | 2,690 | 2,750 | 2,620 | 2,735 | 21,300 |
| 2008/12/19 | 2,755 | 2,765 | 2,635 | 2,680 | 36,200 |
| 2008/12/18 | 2,810 | 2,810 | 2,760 | 2,795 | 17,700 |
| 2008/12/17 | 2,855 | 2,885 | 2,765 | 2,810 | 28,200 |
| 2008/12/16 | 2,735 | 2,875 | 2,700 | 2,815 | 74,000 |
| 2008/12/15 | 2,585 | 2,735 | 2,570 | 2,720 | 47,600 |
| 2008/12/12 | 2,530 | 2,580 | 2,520 | 2,545 | 34,800 |
| 2008/12/11 | 2,590 | 2,590 | 2,545 | 2,570 | 28,000 |
| 2008/12/10 | 2,570 | 2,590 | 2,550 | 2,580 | 25,500 |
| 2008/12/09 | 2,555 | 2,630 | 2,550 | 2,575 | 25,600 |
| 2008/12/08 | 2,520 | 2,560 | 2,510 | 2,545 | 17,900 |
| 2008/12/05 | 2,465 | 2,520 | 2,430 | 2,500 | 21,600 |
| 2008/12/04 | 2,510 | 2,540 | 2,475 | 2,495 | 27,400 |
| 2008/12/03 | 2,465 | 2,490 | 2,450 | 2,485 | 13,200 |
| 2008/12/02 | 2,450 | 2,465 | 2,380 | 2,425 | 26,800 |
| 2008/12/01 | 2,560 | 2,570 | 2,460 | 2,465 | 23,900 |
| 2008/11/28 | 2,575 | 2,575 | 2,475 | 2,520 | 23,700 |
| 2008/11/27 | 2,525 | 2,570 | 2,480 | 2,500 | 38,600 |
| 2008/11/26 | 2,555 | 2,565 | 2,525 | 2,535 | 19,300 |
| 2008/11/25 | 2,560 | 2,570 | 2,470 | 2,560 | 40,600 |
| 2008/11/21 | 2,305 | 2,445 | 2,260 | 2,440 | 40,600 |
| 2008/11/20 | 2,420 | 2,420 | 2,330 | 2,335 | 31,100 |
| 2008/11/19 | 2,435 | 2,485 | 2,355 | 2,435 | 86,100 |
| 2008/11/18 | 2,505 | 2,505 | 2,420 | 2,420 | 55,200 |
| 2008/11/17 | 2,605 | 2,615 | 2,505 | 2,505 | 60,300 |
| 2008/11/14 | 2,870 | 2,870 | 2,615 | 2,645 | 55,200 |
| 2008/11/13 | 2,770 | 2,870 | 2,705 | 2,830 | 77,000 |
| 2008/11/12 | 2,805 | 2,860 | 2,805 | 2,810 | 31,900 |
| 2008/11/11 | 2,830 | 2,980 | 2,730 | 2,885 | 47,100 |
| 2008/11/10 | 2,715 | 2,830 | 2,695 | 2,830 | 45,100 |
| 2008/11/07 | 2,550 | 2,715 | 2,500 | 2,595 | 35,200 |
| 2008/11/06 | 2,750 | 2,750 | 2,630 | 2,635 | 37,300 |
| 2008/11/05 | 2,760 | 2,855 | 2,725 | 2,830 | 61,700 |
| 2008/11/04 | 2,600 | 2,655 | 2,570 | 2,655 | 21,400 |
| 2008/10/31 | 2,500 | 2,610 | 2,460 | 2,530 | 59,800 |
| 2008/10/30 | 2,400 | 2,520 | 2,380 | 2,490 | 57,800 |
| 2008/10/29 | 2,330 | 2,410 | 2,310 | 2,365 | 51,900 |
| 2008/10/28 | 2,180 | 2,245 | 2,110 | 2,240 | 96,200 |
| 2008/10/27 | 2,255 | 2,350 | 2,160 | 2,175 | 80,300 |
| 2008/10/24 | 2,365 | 2,365 | 2,230 | 2,235 | 68,400 |
| 2008/10/23 | 2,325 | 2,335 | 2,230 | 2,325 | 81,200 |
| 2008/10/22 | 2,450 | 2,495 | 2,385 | 2,385 | 47,500 |
| 2008/10/21 | 2,495 | 2,540 | 2,435 | 2,480 | 34,200 |
| 2008/10/20 | 2,390 | 2,425 | 2,370 | 2,420 | 45,400 |
| 2008/10/17 | 2,360 | 2,440 | 2,315 | 2,385 | 35,100 |
| 2008/10/16 | 2,335 | 2,425 | 2,260 | 2,350 | 71,900 |
| 2008/10/15 | 2,500 | 2,510 | 2,450 | 2,495 | 54,600 |
| 2008/10/14 | 2,400 | 2,565 | 2,400 | 2,500 | 54,200 |
| 2008/10/10 | 2,250 | 2,340 | 2,220 | 2,295 | 46,600 |
| 2008/10/09 | 2,400 | 2,580 | 2,330 | 2,420 | 52,200 |
| 2008/10/08 | 2,565 | 2,615 | 2,425 | 2,440 | 56,800 |
| 2008/10/07 | 2,520 | 2,695 | 2,520 | 2,685 | 55,800 |
| 2008/10/06 | 3,010 | 3,010 | 2,800 | 2,800 | 55,200 |
| 2008/10/03 | 3,020 | 3,100 | 3,010 | 3,050 | 28,000 |
| 2008/10/02 | 3,180 | 3,200 | 3,100 | 3,110 | 24,900 |
| 2008/10/01 | 3,220 | 3,260 | 3,170 | 3,200 | 31,100 |
| 2008/09/30 | 3,230 | 3,260 | 3,220 | 3,260 | 30,200 |
| 2008/09/29 | 3,430 | 3,430 | 3,320 | 3,360 | 20,000 |
| 2008/09/26 | 3,410 | 3,430 | 3,380 | 3,430 | 25,800 |
| 2008/09/25 | 3,310 | 3,440 | 3,310 | 3,410 | 31,700 |
| 2008/09/24 | 3,330 | 3,420 | 3,330 | 3,400 | 31,300 |
| 2008/09/22 | 3,540 | 3,550 | 3,350 | 3,380 | 44,500 |
| 2008/09/19 | 3,450 | 3,510 | 3,440 | 3,450 | 23,200 |
| 2008/09/18 | 3,450 | 3,460 | 3,350 | 3,430 | 40,300 |
| 2008/09/17 | 3,570 | 3,580 | 3,470 | 3,480 | 39,200 |
| 2008/09/16 | 3,430 | 3,620 | 3,410 | 3,620 | 41,600 |
| 2008/09/12 | 3,600 | 3,670 | 3,600 | 3,640 | 42,900 |
| 2008/09/11 | 3,400 | 3,580 | 3,400 | 3,560 | 41,900 |
| 2008/09/10 | 3,350 | 3,410 | 3,320 | 3,400 | 39,000 |
| 2008/09/09 | 3,440 | 3,460 | 3,370 | 3,390 | 45,600 |
| 2008/09/08 | 3,530 | 3,630 | 3,430 | 3,430 | 31,900 |
| 2008/09/05 | 3,470 | 3,510 | 3,410 | 3,480 | 33,600 |
| 2008/09/04 | 3,650 | 3,650 | 3,550 | 3,570 | 29,200 |
| 2008/09/03 | 3,590 | 3,670 | 3,550 | 3,670 | 38,400 |
| 2008/09/02 | 3,750 | 3,750 | 3,590 | 3,590 | 35,800 |
| 2008/09/01 | 3,850 | 3,860 | 3,700 | 3,770 | 44,300 |
| 2008/08/29 | 3,890 | 3,890 | 3,820 | 3,890 | 34,500 |
| 2008/08/28 | 3,740 | 3,830 | 3,700 | 3,820 | 52,900 |
| 2008/08/27 | 3,730 | 3,770 | 3,700 | 3,710 | 32,600 |
| 2008/08/26 | 3,670 | 3,720 | 3,580 | 3,720 | 64,700 |
| 2008/08/25 | 3,700 | 3,720 | 3,660 | 3,700 | 64,900 |
| 2008/08/22 | 3,460 | 3,590 | 3,440 | 3,590 | 80,700 |
| 2008/08/21 | 3,500 | 3,500 | 3,420 | 3,440 | 50,200 |
| 2008/08/20 | 3,360 | 3,460 | 3,350 | 3,450 | 46,100 |
| 2008/08/19 | 3,320 | 3,360 | 3,260 | 3,340 | 54,300 |
| 2008/08/18 | 3,320 | 3,400 | 3,320 | 3,330 | 60,400 |
| 2008/08/15 | 3,230 | 3,300 | 3,200 | 3,270 | 49,600 |
| 2008/08/14 | 3,230 | 3,250 | 3,160 | 3,190 | 51,300 |
| 2008/08/13 | 3,250 | 3,300 | 3,200 | 3,210 | 38,200 |
| 2008/08/12 | 3,260 | 3,350 | 3,250 | 3,260 | 50,600 |
| 2008/08/11 | 3,340 | 3,380 | 3,270 | 3,280 | 32,100 |
| 2008/08/08 | 3,250 | 3,330 | 3,210 | 3,310 | 46,800 |
| 2008/08/07 | 3,400 | 3,420 | 3,270 | 3,290 | 71,000 |
| 2008/08/06 | 3,400 | 3,430 | 3,350 | 3,390 | 41,000 |
| 2008/08/05 | 3,210 | 3,330 | 3,210 | 3,300 | 61,300 |
| 2008/08/04 | 3,310 | 3,350 | 3,160 | 3,160 | 62,500 |
| 2008/08/01 | 3,440 | 3,440 | 3,320 | 3,350 | 53,800 |
| 2008/07/31 | 3,500 | 3,540 | 3,450 | 3,480 | 50,600 |
| 2008/07/30 | 3,510 | 3,530 | 3,450 | 3,460 | 68,700 |
| 2008/07/29 | 3,590 | 3,590 | 3,460 | 3,540 | 45,300 |
| 2008/07/28 | 3,510 | 3,590 | 3,500 | 3,590 | 35,000 |
| 2008/07/25 | 3,580 | 3,600 | 3,520 | 3,540 | 34,800 |
| 2008/07/24 | 3,650 | 3,720 | 3,590 | 3,620 | 54,700 |
| 2008/07/23 | 3,640 | 3,760 | 3,600 | 3,620 | 60,600 |
| 2008/07/22 | 3,710 | 3,730 | 3,640 | 3,660 | 29,400 |
| 2008/07/18 | 3,830 | 3,830 | 3,670 | 3,690 | 17,400 |
| 2008/07/17 | 3,800 | 3,830 | 3,750 | 3,750 | 23,400 |
| 2008/07/16 | 3,710 | 3,760 | 3,700 | 3,720 | 52,100 |
| 2008/07/15 | 3,800 | 3,810 | 3,710 | 3,760 | 60,100 |
| 2008/07/14 | 3,920 | 3,950 | 3,810 | 3,820 | 28,600 |
| 2008/07/11 | 3,910 | 3,960 | 3,900 | 3,920 | 34,400 |
| 2008/07/10 | 3,890 | 3,940 | 3,850 | 3,910 | 30,100 |
| 2008/07/09 | 4,090 | 4,140 | 3,980 | 3,990 | 30,200 |
| 2008/07/08 | 4,160 | 4,160 | 4,010 | 4,040 | 32,500 |
| 2008/07/07 | 4,210 | 4,210 | 4,140 | 4,160 | 17,100 |
| 2008/07/04 | 4,170 | 4,190 | 4,120 | 4,150 | 17,700 |
| 2008/07/03 | 4,100 | 4,150 | 4,070 | 4,120 | 52,200 |
| 2008/07/02 | 4,350 | 4,350 | 4,180 | 4,200 | 38,800 |
| 2008/07/01 | 4,530 | 4,530 | 4,400 | 4,430 | 32,600 |
| 2008/06/30 | 4,620 | 4,620 | 4,550 | 4,560 | 29,300 |
| 2008/06/27 | 4,660 | 4,670 | 4,640 | 4,670 | 45,700 |
| 2008/06/26 | 4,700 | 4,740 | 4,700 | 4,710 | 21,800 |
| 2008/06/25 | 4,700 | 4,730 | 4,670 | 4,700 | 31,700 |
| 2008/06/24 | 4,720 | 4,740 | 4,700 | 4,740 | 18,200 |
| 2008/06/23 | 4,630 | 4,720 | 4,600 | 4,710 | 27,200 |
| 2008/06/20 | 4,630 | 4,680 | 4,620 | 4,650 | 24,200 |
| 2008/06/19 | 4,710 | 4,710 | 4,600 | 4,600 | 22,700 |
| 2008/06/18 | 4,760 | 4,760 | 4,700 | 4,710 | 12,800 |
| 2008/06/17 | 4,760 | 4,780 | 4,710 | 4,780 | 28,500 |
| 2008/06/16 | 4,690 | 4,770 | 4,680 | 4,770 | 39,000 |
| 2008/06/13 | 4,590 | 4,670 | 4,580 | 4,640 | 35,400 |
| 2008/06/12 | 4,600 | 4,600 | 4,520 | 4,580 | 18,000 |
| 2008/06/11 | 4,680 | 4,680 | 4,530 | 4,580 | 21,400 |
| 2008/06/10 | 4,550 | 4,650 | 4,530 | 4,590 | 30,200 |
| 2008/06/09 | 4,420 | 4,550 | 4,420 | 4,500 | 19,100 |
| 2008/06/06 | 4,580 | 4,590 | 4,530 | 4,530 | 32,500 |
| 2008/06/05 | 4,470 | 4,540 | 4,460 | 4,510 | 58,200 |
| 2008/06/04 | 4,430 | 4,480 | 4,390 | 4,420 | 18,800 |
| 2008/06/03 | 4,520 | 4,540 | 4,420 | 4,440 | 27,400 |
| 2008/06/02 | 4,680 | 4,680 | 4,570 | 4,570 | 32,700 |
| 2008/05/30 | 4,500 | 4,670 | 4,500 | 4,670 | 29,500 |
| 2008/05/29 | 4,310 | 4,480 | 4,310 | 4,480 | 11,200 |
| 2008/05/28 | 4,480 | 4,480 | 4,280 | 4,330 | 25,200 |
| 2008/05/27 | 4,440 | 4,500 | 4,430 | 4,480 | 26,200 |
| 2008/05/26 | 4,570 | 4,570 | 4,410 | 4,420 | 22,600 |
| 2008/05/23 | 4,620 | 4,670 | 4,610 | 4,620 | 36,500 |
| 2008/05/22 | 4,620 | 4,630 | 4,600 | 4,620 | 33,100 |
| 2008/05/21 | 4,690 | 4,700 | 4,670 | 4,690 | 31,700 |
| 2008/05/20 | 4,710 | 4,770 | 4,670 | 4,670 | 62,400 |
| 2008/05/19 | 4,460 | 4,830 | 4,460 | 4,660 | 111,600 |
| 2008/05/16 | 4,380 | 4,410 | 4,350 | 4,410 | 79,800 |
| 2008/05/15 | 4,020 | 4,090 | 4,000 | 4,090 | 27,900 |
| 2008/05/14 | 3,900 | 4,010 | 3,900 | 4,010 | 32,100 |
| 2008/05/13 | 4,060 | 4,060 | 3,940 | 3,940 | 33,000 |
| 2008/05/12 | 3,910 | 4,020 | 3,910 | 4,020 | 43,900 |
| 2008/05/09 | 3,870 | 3,940 | 3,860 | 3,910 | 49,600 |
| 2008/05/08 | 3,800 | 3,850 | 3,800 | 3,830 | 27,800 |
| 2008/05/07 | 3,800 | 3,830 | 3,750 | 3,800 | 31,000 |
| 2008/05/02 | 3,800 | 3,800 | 3,720 | 3,750 | 20,500 |
| 2008/05/01 | 3,770 | 3,770 | 3,700 | 3,700 | 15,200 |
| 2008/04/30 | 3,760 | 3,810 | 3,760 | 3,760 | 15,600 |
| 2008/04/28 | 3,780 | 3,810 | 3,750 | 3,800 | 15,300 |
| 2008/04/25 | 3,710 | 3,780 | 3,710 | 3,780 | 12,500 |
| 2008/04/24 | 3,750 | 3,750 | 3,700 | 3,710 | 16,800 |
| 2008/04/23 | 3,760 | 3,800 | 3,730 | 3,770 | 22,900 |
| 2008/04/22 | 3,820 | 3,820 | 3,740 | 3,770 | 23,600 |
| 2008/04/21 | 3,930 | 3,970 | 3,860 | 3,870 | 38,900 |
| 2008/04/18 | 3,930 | 3,950 | 3,870 | 3,920 | 40,000 |
| 2008/04/17 | 3,720 | 3,860 | 3,700 | 3,830 | 44,200 |
| 2008/04/16 | 3,630 | 3,710 | 3,620 | 3,690 | 33,100 |
| 2008/04/15 | 3,580 | 3,640 | 3,540 | 3,620 | 32,900 |
| 2008/04/14 | 3,480 | 3,570 | 3,460 | 3,570 | 22,500 |
| 2008/04/11 | 3,440 | 3,530 | 3,400 | 3,530 | 17,800 |
| 2008/04/10 | 3,490 | 3,500 | 3,450 | 3,450 | 24,500 |
| 2008/04/09 | 3,520 | 3,550 | 3,480 | 3,540 | 28,300 |
| 2008/04/08 | 3,540 | 3,550 | 3,480 | 3,480 | 31,600 |
| 2008/04/07 | 3,450 | 3,540 | 3,450 | 3,540 | 30,100 |
| 2008/04/04 | 3,440 | 3,470 | 3,420 | 3,450 | 22,400 |
| 2008/04/03 | 3,520 | 3,520 | 3,440 | 3,450 | 24,000 |
| 2008/04/02 | 3,480 | 3,500 | 3,450 | 3,500 | 27,900 |
| 2008/04/01 | 3,410 | 3,460 | 3,390 | 3,460 | 19,000 |
| 2008/03/31 | 3,420 | 3,430 | 3,390 | 3,400 | 20,300 |
| 2008/03/28 | 3,360 | 3,460 | 3,290 | 3,400 | 33,200 |
| 2008/03/27 | 3,430 | 3,460 | 3,350 | 3,360 | 23,200 |
| 2008/03/26 | 3,360 | 3,490 | 3,360 | 3,480 | 37,200 |
| 2008/03/25 | 3,540 | 3,570 | 3,500 | 3,510 | 51,200 |
| 2008/03/24 | 3,450 | 3,490 | 3,410 | 3,490 | 53,900 |
| 2008/03/21 | 3,280 | 3,390 | 3,270 | 3,390 | 36,700 |
| 2008/03/19 | 3,220 | 3,260 | 3,200 | 3,260 | 32,200 |
| 2008/03/18 | 3,210 | 3,220 | 3,100 | 3,120 | 69,600 |
| 2008/03/17 | 3,150 | 3,230 | 3,120 | 3,230 | 52,400 |
| 2008/03/14 | 3,270 | 3,270 | 3,160 | 3,180 | 60,500 |
| 2008/03/13 | 3,290 | 3,310 | 3,240 | 3,260 | 33,900 |
| 2008/03/12 | 3,360 | 3,380 | 3,250 | 3,280 | 47,400 |
| 2008/03/11 | 3,170 | 3,320 | 3,120 | 3,320 | 50,200 |
| 2008/03/10 | 3,400 | 3,400 | 3,240 | 3,250 | 80,300 |
| 2008/03/07 | 3,370 | 3,450 | 3,320 | 3,410 | 43,200 |
| 2008/03/06 | 3,350 | 3,420 | 3,310 | 3,370 | 45,500 |
| 2008/03/05 | 3,350 | 3,360 | 3,310 | 3,330 | 48,000 |
| 2008/03/04 | 3,440 | 3,440 | 3,360 | 3,360 | 78,200 |
| 2008/03/03 | 3,490 | 3,530 | 3,430 | 3,440 | 120,500 |
| 2008/02/29 | 3,360 | 3,380 | 3,350 | 3,360 | 40,800 |
| 2008/02/28 | 3,380 | 3,400 | 3,360 | 3,380 | 23,100 |
| 2008/02/27 | 3,470 | 3,480 | 3,370 | 3,380 | 63,800 |
| 2008/02/26 | 3,520 | 3,540 | 3,370 | 3,380 | 92,900 |
| 2008/02/25 | 3,380 | 3,480 | 3,380 | 3,470 | 62,900 |
| 2008/02/22 | 3,350 | 3,370 | 3,320 | 3,340 | 28,700 |
| 2008/02/21 | 3,390 | 3,410 | 3,350 | 3,400 | 28,900 |
| 2008/02/20 | 3,400 | 3,420 | 3,300 | 3,300 | 36,600 |
| 2008/02/19 | 3,390 | 3,430 | 3,380 | 3,390 | 29,300 |
| 2008/02/18 | 3,340 | 3,390 | 3,340 | 3,370 | 45,200 |
| 2008/02/15 | 3,270 | 3,350 | 3,270 | 3,340 | 43,100 |
| 2008/02/14 | 3,370 | 3,370 | 3,320 | 3,360 | 63,200 |
| 2008/02/13 | 3,370 | 3,390 | 3,240 | 3,240 | 53,000 |
| 2008/02/12 | 3,180 | 3,350 | 3,140 | 3,320 | 77,700 |
| 2008/02/08 | 3,110 | 3,140 | 3,100 | 3,110 | 30,100 |
| 2008/02/07 | 3,170 | 3,180 | 3,060 | 3,090 | 41,700 |
| 2008/02/06 | 3,200 | 3,200 | 3,080 | 3,090 | 73,100 |
| 2008/02/05 | 3,320 | 3,340 | 3,250 | 3,260 | 37,500 |
| 2008/02/04 | 3,400 | 3,400 | 3,290 | 3,320 | 56,000 |
| 2008/02/01 | 3,350 | 3,360 | 3,300 | 3,310 | 42,600 |
| 2008/01/31 | 3,230 | 3,300 | 3,210 | 3,300 | 46,300 |
| 2008/01/30 | 3,330 | 3,330 | 3,210 | 3,230 | 62,800 |
| 2008/01/29 | 3,260 | 3,290 | 3,200 | 3,280 | 40,400 |
| 2008/01/28 | 3,300 | 3,400 | 3,150 | 3,170 | 93,600 |
| 2008/01/25 | 3,360 | 3,420 | 3,280 | 3,320 | 92,200 |
| 2008/01/24 | 3,220 | 3,360 | 3,220 | 3,300 | 103,400 |
| 2008/01/23 | 3,490 | 3,580 | 3,230 | 3,250 | 108,600 |
| 2008/01/22 | 3,310 | 3,520 | 3,260 | 3,450 | 103,300 |
| 2008/01/21 | 3,480 | 3,530 | 3,400 | 3,410 | 145,100 |
| 2008/01/18 | 3,620 | 3,760 | 3,620 | 3,730 | 100,400 |
| 2008/01/17 | 3,860 | 3,900 | 3,780 | 3,820 | 58,100 |
| 2008/01/16 | 3,950 | 3,960 | 3,830 | 3,880 | 49,000 |
| 2008/01/15 | 4,160 | 4,160 | 4,010 | 4,020 | 44,600 |
| 2008/01/11 | 4,240 | 4,280 | 4,170 | 4,220 | 33,700 |
| 2008/01/10 | 4,350 | 4,370 | 4,270 | 4,270 | 21,300 |
| 2008/01/09 | 4,320 | 4,350 | 4,230 | 4,350 | 25,300 |
| 2008/01/08 | 4,330 | 4,370 | 4,280 | 4,310 | 20,700 |
| 2008/01/07 | 4,280 | 4,440 | 4,230 | 4,380 | 36,400 |
| 2008/01/04 | 4,530 | 4,530 | 4,300 | 4,320 | 24,300 |