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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,360 | 3,410 | 3,355 | 3,375 | 13,800 |
| 2010/12/29 | 3,330 | 3,340 | 3,305 | 3,340 | 8,100 |
| 2010/12/28 | 3,315 | 3,325 | 3,310 | 3,325 | 4,600 |
| 2010/12/27 | 3,330 | 3,335 | 3,300 | 3,315 | 7,100 |
| 2010/12/24 | 3,350 | 3,350 | 3,295 | 3,325 | 22,900 |
| 2010/12/22 | 3,375 | 3,430 | 3,360 | 3,360 | 24,800 |
| 2010/12/21 | 3,360 | 3,395 | 3,355 | 3,375 | 33,000 |
| 2010/12/20 | 3,370 | 3,380 | 3,360 | 3,365 | 10,900 |
| 2010/12/17 | 3,365 | 3,385 | 3,355 | 3,370 | 15,300 |
| 2010/12/16 | 3,400 | 3,400 | 3,380 | 3,385 | 12,000 |
| 2010/12/15 | 3,370 | 3,400 | 3,340 | 3,385 | 54,400 |
| 2010/12/14 | 3,425 | 3,440 | 3,350 | 3,385 | 38,900 |
| 2010/12/13 | 3,480 | 3,480 | 3,445 | 3,450 | 16,300 |
| 2010/12/10 | 3,505 | 3,505 | 3,475 | 3,480 | 28,400 |
| 2010/12/09 | 3,485 | 3,505 | 3,465 | 3,480 | 26,600 |
| 2010/12/08 | 3,465 | 3,485 | 3,435 | 3,470 | 24,500 |
| 2010/12/07 | 3,465 | 3,475 | 3,425 | 3,465 | 29,700 |
| 2010/12/06 | 3,355 | 3,510 | 3,350 | 3,465 | 66,200 |
| 2010/12/03 | 3,195 | 3,350 | 3,185 | 3,350 | 64,300 |
| 2010/12/02 | 3,185 | 3,205 | 3,175 | 3,200 | 18,500 |
| 2010/12/01 | 3,100 | 3,180 | 3,090 | 3,175 | 18,400 |
| 2010/11/30 | 3,100 | 3,100 | 3,070 | 3,095 | 31,000 |
| 2010/11/29 | 3,090 | 3,120 | 3,080 | 3,100 | 15,600 |
| 2010/11/26 | 3,105 | 3,120 | 3,085 | 3,110 | 17,900 |
| 2010/11/25 | 3,145 | 3,145 | 3,115 | 3,115 | 17,500 |
| 2010/11/24 | 3,110 | 3,190 | 3,110 | 3,135 | 23,400 |
| 2010/11/22 | 3,185 | 3,195 | 3,160 | 3,180 | 14,000 |
| 2010/11/19 | 3,180 | 3,190 | 3,170 | 3,180 | 27,400 |
| 2010/11/18 | 3,130 | 3,185 | 3,085 | 3,175 | 41,200 |
| 2010/11/17 | 3,080 | 3,125 | 3,070 | 3,120 | 12,900 |
| 2010/11/16 | 3,140 | 3,195 | 3,100 | 3,120 | 23,800 |
| 2010/11/15 | 3,120 | 3,150 | 3,115 | 3,120 | 13,400 |
| 2010/11/12 | 3,030 | 3,130 | 3,015 | 3,120 | 25,800 |
| 2010/11/11 | 3,020 | 3,030 | 3,015 | 3,030 | 8,400 |
| 2010/11/10 | 3,000 | 3,035 | 3,000 | 3,030 | 9,800 |
| 2010/11/09 | 3,020 | 3,050 | 3,005 | 3,010 | 19,000 |
| 2010/11/08 | 2,954 | 3,025 | 2,954 | 3,020 | 20,900 |
| 2010/11/05 | 2,904 | 2,968 | 2,904 | 2,955 | 30,600 |
| 2010/11/04 | 2,845 | 2,923 | 2,845 | 2,904 | 15,300 |
| 2010/11/02 | 2,839 | 2,860 | 2,836 | 2,839 | 13,900 |
| 2010/11/01 | 2,846 | 2,883 | 2,820 | 2,853 | 13,000 |
| 2010/10/29 | 2,827 | 2,865 | 2,802 | 2,840 | 17,700 |
| 2010/10/28 | 2,827 | 2,867 | 2,811 | 2,820 | 27,300 |
| 2010/10/27 | 2,866 | 2,866 | 2,833 | 2,840 | 20,100 |
| 2010/10/26 | 2,891 | 2,917 | 2,866 | 2,866 | 24,900 |
| 2010/10/25 | 2,906 | 2,930 | 2,885 | 2,890 | 14,600 |
| 2010/10/22 | 2,889 | 2,895 | 2,884 | 2,890 | 7,300 |
| 2010/10/21 | 2,868 | 2,900 | 2,840 | 2,875 | 15,000 |
| 2010/10/20 | 2,869 | 2,899 | 2,835 | 2,866 | 30,700 |
| 2010/10/19 | 2,860 | 2,889 | 2,845 | 2,869 | 31,200 |
| 2010/10/18 | 2,854 | 2,910 | 2,826 | 2,866 | 43,000 |
| 2010/10/15 | 2,990 | 2,990 | 2,869 | 2,886 | 43,700 |
| 2010/10/14 | 3,030 | 3,035 | 2,985 | 2,998 | 23,100 |
| 2010/10/13 | 3,060 | 3,085 | 3,025 | 3,045 | 13,700 |
| 2010/10/12 | 3,130 | 3,135 | 3,005 | 3,070 | 11,100 |
| 2010/10/08 | 3,075 | 3,105 | 3,070 | 3,095 | 10,900 |
| 2010/10/07 | 3,005 | 3,060 | 3,005 | 3,060 | 10,200 |
| 2010/10/06 | 3,040 | 3,040 | 3,005 | 3,020 | 11,300 |
| 2010/10/05 | 3,030 | 3,060 | 3,015 | 3,045 | 22,100 |
| 2010/10/04 | 3,085 | 3,085 | 3,050 | 3,065 | 10,500 |
| 2010/10/01 | 3,125 | 3,125 | 3,070 | 3,075 | 17,800 |
| 2010/09/30 | 3,165 | 3,165 | 3,125 | 3,125 | 10,500 |
| 2010/09/29 | 3,150 | 3,155 | 3,145 | 3,150 | 6,100 |
| 2010/09/28 | 3,165 | 3,165 | 3,130 | 3,135 | 9,900 |
| 2010/09/27 | 3,160 | 3,175 | 3,140 | 3,165 | 12,400 |
| 2010/09/24 | 3,110 | 3,135 | 3,110 | 3,120 | 5,700 |
| 2010/09/22 | 3,105 | 3,130 | 3,105 | 3,110 | 12,500 |
| 2010/09/21 | 3,100 | 3,130 | 3,090 | 3,110 | 14,200 |
| 2010/09/17 | 3,145 | 3,150 | 3,095 | 3,100 | 18,200 |
| 2010/09/16 | 3,175 | 3,175 | 3,125 | 3,140 | 21,500 |
| 2010/09/15 | 3,200 | 3,200 | 3,165 | 3,170 | 25,900 |
| 2010/09/14 | 3,240 | 3,240 | 3,205 | 3,205 | 4,700 |
| 2010/09/13 | 3,255 | 3,255 | 3,215 | 3,220 | 5,200 |
| 2010/09/10 | 3,280 | 3,280 | 3,210 | 3,230 | 12,300 |
| 2010/09/09 | 3,230 | 3,250 | 3,230 | 3,240 | 3,800 |
| 2010/09/08 | 3,220 | 3,235 | 3,210 | 3,225 | 1,900 |
| 2010/09/07 | 3,245 | 3,260 | 3,240 | 3,250 | 7,100 |
| 2010/09/06 | 3,300 | 3,300 | 3,265 | 3,280 | 8,900 |
| 2010/09/03 | 3,295 | 3,330 | 3,270 | 3,300 | 12,400 |
| 2010/09/02 | 3,300 | 3,330 | 3,290 | 3,305 | 8,400 |
| 2010/09/01 | 3,270 | 3,295 | 3,245 | 3,295 | 13,600 |
| 2010/08/31 | 3,265 | 3,265 | 3,220 | 3,245 | 8,700 |
| 2010/08/30 | 3,230 | 3,325 | 3,230 | 3,260 | 12,600 |
| 2010/08/27 | 3,160 | 3,230 | 3,145 | 3,205 | 12,000 |
| 2010/08/26 | 3,155 | 3,170 | 3,140 | 3,150 | 8,900 |
| 2010/08/25 | 3,160 | 3,165 | 3,140 | 3,155 | 4,700 |
| 2010/08/24 | 3,160 | 3,170 | 3,145 | 3,160 | 8,900 |
| 2010/08/23 | 3,160 | 3,170 | 3,150 | 3,155 | 8,300 |
| 2010/08/20 | 3,160 | 3,170 | 3,150 | 3,155 | 5,200 |
| 2010/08/19 | 3,155 | 3,175 | 3,155 | 3,170 | 5,800 |
| 2010/08/18 | 3,190 | 3,190 | 3,160 | 3,165 | 7,400 |
| 2010/08/17 | 3,185 | 3,185 | 3,150 | 3,165 | 6,800 |
| 2010/08/16 | 3,185 | 3,185 | 3,160 | 3,185 | 4,600 |
| 2010/08/13 | 3,155 | 3,185 | 3,150 | 3,185 | 5,100 |
| 2010/08/12 | 3,150 | 3,175 | 3,150 | 3,165 | 10,400 |
| 2010/08/11 | 3,245 | 3,250 | 3,165 | 3,195 | 9,800 |
| 2010/08/10 | 3,305 | 3,305 | 3,250 | 3,255 | 8,400 |
| 2010/08/09 | 3,300 | 3,345 | 3,270 | 3,315 | 9,700 |
| 2010/08/06 | 3,225 | 3,300 | 3,220 | 3,300 | 16,500 |
| 2010/08/05 | 3,200 | 3,210 | 3,160 | 3,200 | 19,200 |
| 2010/08/04 | 3,210 | 3,225 | 3,205 | 3,210 | 4,600 |
| 2010/08/03 | 3,260 | 3,270 | 3,215 | 3,230 | 7,600 |
| 2010/08/02 | 3,260 | 3,260 | 3,225 | 3,245 | 7,100 |
| 2010/07/30 | 3,295 | 3,300 | 3,240 | 3,260 | 10,200 |
| 2010/07/29 | 3,310 | 3,310 | 3,260 | 3,275 | 8,000 |
| 2010/07/28 | 3,360 | 3,360 | 3,305 | 3,315 | 7,200 |
| 2010/07/27 | 3,285 | 3,330 | 3,285 | 3,320 | 13,300 |
| 2010/07/26 | 3,245 | 3,275 | 3,220 | 3,265 | 17,000 |
| 2010/07/23 | 3,205 | 3,255 | 3,180 | 3,205 | 23,000 |
| 2010/07/22 | 3,170 | 3,180 | 3,145 | 3,155 | 8,800 |
| 2010/07/21 | 3,220 | 3,230 | 3,170 | 3,170 | 20,700 |
| 2010/07/20 | 3,185 | 3,185 | 3,155 | 3,185 | 9,700 |
| 2010/07/16 | 3,200 | 3,220 | 3,175 | 3,195 | 13,700 |
| 2010/07/15 | 3,245 | 3,260 | 3,205 | 3,205 | 10,000 |
| 2010/07/14 | 3,265 | 3,340 | 3,235 | 3,245 | 19,800 |
| 2010/07/13 | 3,315 | 3,320 | 3,230 | 3,245 | 23,600 |
| 2010/07/12 | 3,305 | 3,320 | 3,290 | 3,315 | 15,400 |
| 2010/07/09 | 3,380 | 3,380 | 3,330 | 3,330 | 20,900 |
| 2010/07/08 | 3,440 | 3,440 | 3,385 | 3,390 | 10,300 |
| 2010/07/07 | 3,430 | 3,430 | 3,360 | 3,420 | 15,000 |
| 2010/07/06 | 3,465 | 3,470 | 3,445 | 3,460 | 9,100 |
| 2010/07/05 | 3,425 | 3,490 | 3,395 | 3,490 | 16,200 |
| 2010/07/02 | 3,495 | 3,505 | 3,425 | 3,455 | 9,600 |
| 2010/07/01 | 3,490 | 3,550 | 3,465 | 3,470 | 19,300 |
| 2010/06/30 | 3,450 | 3,565 | 3,385 | 3,560 | 41,100 |
| 2010/06/29 | 3,520 | 3,525 | 3,480 | 3,500 | 20,500 |
| 2010/06/28 | 3,455 | 3,530 | 3,455 | 3,520 | 17,100 |
| 2010/06/25 | 3,575 | 3,585 | 3,435 | 3,485 | 30,200 |
| 2010/06/24 | 3,575 | 3,610 | 3,575 | 3,595 | 14,300 |
| 2010/06/23 | 3,565 | 3,615 | 3,565 | 3,600 | 22,900 |
| 2010/06/22 | 3,590 | 3,630 | 3,585 | 3,620 | 16,500 |
| 2010/06/21 | 3,550 | 3,605 | 3,535 | 3,580 | 12,700 |
| 2010/06/18 | 3,510 | 3,545 | 3,510 | 3,535 | 12,500 |
| 2010/06/17 | 3,500 | 3,545 | 3,500 | 3,515 | 18,200 |
| 2010/06/16 | 3,585 | 3,615 | 3,530 | 3,530 | 25,400 |
| 2010/06/15 | 3,505 | 3,550 | 3,505 | 3,545 | 12,600 |
| 2010/06/14 | 3,455 | 3,520 | 3,455 | 3,495 | 36,400 |
| 2010/06/11 | 3,385 | 3,415 | 3,360 | 3,415 | 24,900 |
| 2010/06/10 | 3,365 | 3,380 | 3,340 | 3,375 | 11,800 |
| 2010/06/09 | 3,395 | 3,405 | 3,370 | 3,385 | 9,800 |
| 2010/06/08 | 3,390 | 3,435 | 3,370 | 3,425 | 16,200 |
| 2010/06/07 | 3,400 | 3,410 | 3,365 | 3,390 | 23,900 |
| 2010/06/04 | 3,425 | 3,475 | 3,425 | 3,460 | 21,400 |
| 2010/06/03 | 3,355 | 3,425 | 3,355 | 3,420 | 16,200 |
| 2010/06/02 | 3,315 | 3,360 | 3,315 | 3,350 | 13,700 |
| 2010/06/01 | 3,340 | 3,365 | 3,310 | 3,350 | 16,100 |
| 2010/05/31 | 3,310 | 3,335 | 3,310 | 3,310 | 15,700 |
| 2010/05/28 | 3,295 | 3,365 | 3,280 | 3,315 | 25,100 |
| 2010/05/27 | 3,140 | 3,235 | 3,140 | 3,225 | 29,500 |
| 2010/05/26 | 3,180 | 3,270 | 3,180 | 3,190 | 42,400 |
| 2010/05/25 | 3,300 | 3,305 | 3,185 | 3,245 | 49,900 |
| 2010/05/24 | 3,450 | 3,450 | 3,345 | 3,350 | 50,500 |
| 2010/05/21 | 3,480 | 3,545 | 3,400 | 3,490 | 42,200 |
| 2010/05/20 | 3,550 | 3,580 | 3,515 | 3,550 | 17,300 |
| 2010/05/19 | 3,590 | 3,595 | 3,540 | 3,555 | 31,100 |
| 2010/05/18 | 3,545 | 3,620 | 3,530 | 3,605 | 41,400 |
| 2010/05/17 | 3,510 | 3,555 | 3,505 | 3,540 | 32,600 |
| 2010/05/14 | 3,525 | 3,545 | 3,495 | 3,510 | 40,200 |
| 2010/05/13 | 3,590 | 3,590 | 3,445 | 3,485 | 61,500 |
| 2010/05/12 | 3,570 | 3,625 | 3,565 | 3,565 | 30,900 |
| 2010/05/11 | 3,520 | 3,580 | 3,515 | 3,560 | 36,100 |
| 2010/05/10 | 3,380 | 3,490 | 3,345 | 3,450 | 34,400 |
| 2010/05/07 | 3,450 | 3,485 | 3,335 | 3,390 | 66,300 |
| 2010/05/06 | 3,610 | 3,615 | 3,550 | 3,570 | 23,900 |
| 2010/04/30 | 3,585 | 3,620 | 3,585 | 3,615 | 24,900 |
| 2010/04/28 | 3,500 | 3,590 | 3,435 | 3,585 | 46,100 |
| 2010/04/27 | 3,625 | 3,625 | 3,525 | 3,540 | 49,600 |
| 2010/04/26 | 3,600 | 3,645 | 3,580 | 3,635 | 35,600 |
| 2010/04/23 | 3,550 | 3,610 | 3,550 | 3,605 | 34,400 |
| 2010/04/22 | 3,615 | 3,615 | 3,570 | 3,580 | 45,600 |
| 2010/04/21 | 3,655 | 3,670 | 3,640 | 3,640 | 24,300 |
| 2010/04/20 | 3,610 | 3,630 | 3,600 | 3,625 | 16,400 |
| 2010/04/19 | 3,600 | 3,630 | 3,570 | 3,620 | 39,600 |
| 2010/04/16 | 3,515 | 3,675 | 3,500 | 3,670 | 69,000 |
| 2010/04/15 | 3,520 | 3,545 | 3,515 | 3,530 | 22,800 |
| 2010/04/14 | 3,545 | 3,580 | 3,530 | 3,550 | 16,300 |
| 2010/04/13 | 3,560 | 3,560 | 3,480 | 3,545 | 35,400 |
| 2010/04/12 | 3,600 | 3,635 | 3,560 | 3,560 | 44,200 |
| 2010/04/09 | 3,430 | 3,565 | 3,430 | 3,560 | 86,800 |
| 2010/04/08 | 3,300 | 3,440 | 3,295 | 3,430 | 63,300 |
| 2010/04/07 | 3,320 | 3,320 | 3,305 | 3,310 | 10,900 |
| 2010/04/06 | 3,330 | 3,335 | 3,305 | 3,320 | 23,000 |
| 2010/04/05 | 3,340 | 3,360 | 3,300 | 3,330 | 32,100 |
| 2010/04/02 | 3,280 | 3,360 | 3,275 | 3,340 | 67,100 |
| 2010/04/01 | 3,190 | 3,280 | 3,190 | 3,275 | 60,300 |
| 2010/03/31 | 3,125 | 3,180 | 3,120 | 3,170 | 31,700 |
| 2010/03/30 | 3,125 | 3,130 | 3,075 | 3,125 | 39,100 |
| 2010/03/29 | 3,085 | 3,135 | 3,085 | 3,130 | 44,400 |
| 2010/03/26 | 3,235 | 3,240 | 3,185 | 3,200 | 70,800 |
| 2010/03/25 | 3,230 | 3,275 | 3,215 | 3,230 | 45,100 |
| 2010/03/24 | 3,245 | 3,260 | 3,215 | 3,230 | 32,600 |
| 2010/03/23 | 3,140 | 3,240 | 3,135 | 3,225 | 68,800 |
| 2010/03/19 | 3,030 | 3,130 | 3,030 | 3,120 | 70,000 |
| 2010/03/18 | 3,045 | 3,045 | 2,995 | 3,010 | 69,700 |
| 2010/03/17 | 3,045 | 3,045 | 3,005 | 3,010 | 35,600 |
| 2010/03/16 | 3,090 | 3,090 | 3,040 | 3,045 | 28,700 |
| 2010/03/15 | 3,060 | 3,085 | 3,050 | 3,085 | 19,700 |
| 2010/03/12 | 3,000 | 3,060 | 2,997 | 3,055 | 39,100 |
| 2010/03/11 | 3,010 | 3,010 | 2,975 | 2,998 | 43,000 |
| 2010/03/10 | 3,075 | 3,080 | 2,970 | 2,998 | 45,400 |
| 2010/03/09 | 3,065 | 3,085 | 3,065 | 3,075 | 21,500 |
| 2010/03/08 | 3,080 | 3,080 | 3,055 | 3,065 | 13,000 |
| 2010/03/05 | 3,080 | 3,090 | 3,065 | 3,070 | 14,200 |
| 2010/03/04 | 3,085 | 3,085 | 3,050 | 3,060 | 22,200 |
| 2010/03/03 | 3,070 | 3,090 | 3,055 | 3,090 | 25,800 |
| 2010/03/02 | 3,040 | 3,065 | 3,030 | 3,065 | 31,500 |
| 2010/03/01 | 2,980 | 3,045 | 2,971 | 3,040 | 33,400 |
| 2010/02/26 | 2,963 | 2,977 | 2,950 | 2,975 | 27,700 |
| 2010/02/25 | 2,941 | 2,970 | 2,912 | 2,964 | 26,400 |
| 2010/02/24 | 2,984 | 2,984 | 2,947 | 2,952 | 24,300 |
| 2010/02/23 | 2,970 | 2,989 | 2,958 | 2,986 | 24,200 |
| 2010/02/22 | 2,920 | 2,990 | 2,915 | 2,972 | 40,300 |
| 2010/02/19 | 2,906 | 2,928 | 2,888 | 2,913 | 35,700 |
| 2010/02/18 | 2,933 | 2,950 | 2,921 | 2,934 | 33,400 |
| 2010/02/17 | 2,952 | 2,975 | 2,905 | 2,975 | 54,800 |
| 2010/02/16 | 2,925 | 2,971 | 2,913 | 2,970 | 37,500 |
| 2010/02/15 | 2,900 | 2,947 | 2,890 | 2,935 | 33,800 |
| 2010/02/12 | 2,858 | 2,890 | 2,849 | 2,890 | 39,200 |
| 2010/02/10 | 2,830 | 2,830 | 2,778 | 2,820 | 29,700 |
| 2010/02/09 | 2,771 | 2,847 | 2,770 | 2,836 | 46,400 |
| 2010/02/08 | 2,765 | 2,793 | 2,761 | 2,779 | 49,300 |
| 2010/02/05 | 2,781 | 2,786 | 2,750 | 2,750 | 15,400 |
| 2010/02/04 | 2,750 | 2,784 | 2,749 | 2,784 | 18,900 |
| 2010/02/03 | 2,741 | 2,748 | 2,716 | 2,745 | 13,200 |
| 2010/02/02 | 2,742 | 2,742 | 2,712 | 2,737 | 8,800 |
| 2010/02/01 | 2,748 | 2,748 | 2,720 | 2,742 | 18,100 |
| 2010/01/29 | 2,720 | 2,744 | 2,719 | 2,735 | 28,600 |
| 2010/01/28 | 2,681 | 2,710 | 2,681 | 2,706 | 12,200 |
| 2010/01/27 | 2,685 | 2,695 | 2,680 | 2,681 | 20,200 |
| 2010/01/26 | 2,700 | 2,710 | 2,687 | 2,694 | 29,300 |
| 2010/01/25 | 2,675 | 2,708 | 2,670 | 2,703 | 36,400 |
| 2010/01/22 | 2,701 | 2,705 | 2,675 | 2,690 | 12,800 |
| 2010/01/21 | 2,706 | 2,715 | 2,660 | 2,706 | 20,200 |
| 2010/01/20 | 2,703 | 2,732 | 2,703 | 2,718 | 19,600 |
| 2010/01/19 | 2,710 | 2,715 | 2,700 | 2,705 | 18,500 |
| 2010/01/18 | 2,698 | 2,708 | 2,685 | 2,701 | 26,500 |
| 2010/01/15 | 2,675 | 2,698 | 2,665 | 2,698 | 25,300 |
| 2010/01/14 | 2,650 | 2,666 | 2,638 | 2,665 | 30,700 |
| 2010/01/13 | 2,600 | 2,647 | 2,600 | 2,643 | 45,400 |
| 2010/01/12 | 2,557 | 2,599 | 2,557 | 2,599 | 37,500 |
| 2010/01/08 | 2,552 | 2,559 | 2,540 | 2,551 | 22,900 |
| 2010/01/07 | 2,565 | 2,565 | 2,543 | 2,556 | 16,200 |
| 2010/01/06 | 2,568 | 2,568 | 2,548 | 2,564 | 15,800 |
| 2010/01/05 | 2,540 | 2,550 | 2,534 | 2,542 | 15,800 |
| 2010/01/04 | 2,525 | 2,545 | 2,521 | 2,532 | 14,100 |