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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,980 | 5,040 | 4,960 | 5,030 | 48,200 |
| 2013/12/27 | 4,915 | 4,965 | 4,905 | 4,965 | 19,600 |
| 2013/12/26 | 4,855 | 4,935 | 4,835 | 4,915 | 22,800 |
| 2013/12/25 | 4,860 | 4,870 | 4,810 | 4,845 | 43,400 |
| 2013/12/24 | 4,900 | 4,920 | 4,855 | 4,855 | 37,100 |
| 2013/12/20 | 4,960 | 4,960 | 4,910 | 4,910 | 27,700 |
| 2013/12/19 | 4,900 | 4,970 | 4,900 | 4,960 | 40,900 |
| 2013/12/18 | 4,855 | 4,900 | 4,855 | 4,880 | 37,600 |
| 2013/12/17 | 4,870 | 4,890 | 4,860 | 4,865 | 21,500 |
| 2013/12/16 | 4,915 | 4,925 | 4,860 | 4,860 | 30,100 |
| 2013/12/13 | 4,900 | 4,965 | 4,900 | 4,905 | 33,600 |
| 2013/12/12 | 4,975 | 4,975 | 4,915 | 4,920 | 26,800 |
| 2013/12/11 | 4,990 | 5,010 | 4,955 | 4,975 | 30,900 |
| 2013/12/10 | 4,955 | 4,955 | 4,900 | 4,920 | 26,600 |
| 2013/12/09 | 4,925 | 4,980 | 4,925 | 4,960 | 15,700 |
| 2013/12/06 | 4,895 | 4,930 | 4,855 | 4,905 | 32,900 |
| 2013/12/05 | 4,950 | 4,970 | 4,895 | 4,895 | 29,100 |
| 2013/12/04 | 4,990 | 5,010 | 4,950 | 4,950 | 31,800 |
| 2013/12/03 | 5,000 | 5,020 | 4,995 | 5,000 | 23,000 |
| 2013/12/02 | 5,030 | 5,040 | 4,995 | 5,000 | 21,500 |
| 2013/11/29 | 5,040 | 5,040 | 4,995 | 5,010 | 42,900 |
| 2013/11/28 | 5,080 | 5,090 | 5,030 | 5,040 | 16,500 |
| 2013/11/27 | 5,070 | 5,080 | 5,040 | 5,050 | 13,600 |
| 2013/11/26 | 5,140 | 5,140 | 5,060 | 5,060 | 29,600 |
| 2013/11/25 | 5,120 | 5,170 | 5,110 | 5,140 | 18,400 |
| 2013/11/22 | 5,110 | 5,140 | 5,060 | 5,080 | 22,300 |
| 2013/11/21 | 5,100 | 5,150 | 5,100 | 5,150 | 19,900 |
| 2013/11/20 | 5,180 | 5,180 | 5,110 | 5,120 | 21,100 |
| 2013/11/19 | 5,070 | 5,180 | 5,070 | 5,180 | 37,400 |
| 2013/11/18 | 5,030 | 5,100 | 4,990 | 5,070 | 51,800 |
| 2013/11/15 | 5,030 | 5,070 | 5,000 | 5,020 | 114,100 |
| 2013/11/14 | 5,140 | 5,180 | 4,975 | 5,000 | 115,900 |
| 2013/11/13 | 5,170 | 5,230 | 5,170 | 5,200 | 30,800 |
| 2013/11/12 | 5,120 | 5,190 | 5,100 | 5,190 | 24,400 |
| 2013/11/11 | 5,050 | 5,130 | 5,050 | 5,120 | 26,800 |
| 2013/11/08 | 4,985 | 5,070 | 4,985 | 5,050 | 14,600 |
| 2013/11/07 | 5,010 | 5,080 | 4,975 | 5,050 | 22,300 |
| 2013/11/06 | 5,010 | 5,040 | 4,990 | 5,010 | 13,800 |
| 2013/11/05 | 4,935 | 5,050 | 4,935 | 5,020 | 34,000 |
| 2013/11/01 | 5,010 | 5,020 | 4,890 | 4,900 | 32,600 |
| 2013/10/31 | 4,990 | 5,070 | 4,990 | 5,050 | 16,200 |
| 2013/10/30 | 5,020 | 5,050 | 4,990 | 4,995 | 14,300 |
| 2013/10/29 | 4,980 | 5,040 | 4,955 | 5,020 | 23,100 |
| 2013/10/28 | 4,975 | 5,030 | 4,975 | 5,000 | 16,500 |
| 2013/10/25 | 5,060 | 5,060 | 5,000 | 5,010 | 11,500 |
| 2013/10/24 | 4,995 | 5,080 | 4,960 | 5,060 | 21,700 |
| 2013/10/23 | 5,110 | 5,150 | 5,020 | 5,030 | 31,900 |
| 2013/10/22 | 5,050 | 5,120 | 5,030 | 5,120 | 29,100 |
| 2013/10/21 | 5,000 | 5,050 | 5,000 | 5,040 | 15,700 |
| 2013/10/18 | 4,970 | 5,020 | 4,965 | 5,000 | 30,100 |
| 2013/10/17 | 4,960 | 4,980 | 4,920 | 4,950 | 29,300 |
| 2013/10/16 | 4,935 | 4,985 | 4,925 | 4,970 | 14,700 |
| 2013/10/15 | 4,985 | 5,000 | 4,940 | 4,955 | 21,800 |
| 2013/10/11 | 4,960 | 5,020 | 4,950 | 4,985 | 33,200 |
| 2013/10/10 | 4,825 | 5,020 | 4,820 | 4,940 | 56,900 |
| 2013/10/09 | 4,825 | 4,835 | 4,755 | 4,785 | 27,600 |
| 2013/10/08 | 4,700 | 4,770 | 4,670 | 4,755 | 21,100 |
| 2013/10/07 | 4,685 | 4,765 | 4,675 | 4,690 | 27,400 |
| 2013/10/04 | 4,790 | 4,790 | 4,695 | 4,700 | 33,700 |
| 2013/10/03 | 4,915 | 4,920 | 4,815 | 4,820 | 38,300 |
| 2013/10/02 | 4,990 | 5,030 | 4,905 | 4,980 | 49,100 |
| 2013/10/01 | 4,935 | 5,020 | 4,920 | 4,980 | 36,800 |
| 2013/09/30 | 4,950 | 4,965 | 4,860 | 4,960 | 26,200 |
| 2013/09/27 | 4,855 | 5,060 | 4,825 | 5,040 | 57,400 |
| 2013/09/26 | 4,760 | 4,865 | 4,760 | 4,850 | 17,000 |
| 2013/09/25 | 4,785 | 4,865 | 4,780 | 4,855 | 25,800 |
| 2013/09/24 | 4,755 | 4,835 | 4,750 | 4,810 | 21,400 |
| 2013/09/20 | 4,730 | 4,775 | 4,725 | 4,750 | 15,200 |
| 2013/09/19 | 4,610 | 4,740 | 4,605 | 4,730 | 33,100 |
| 2013/09/18 | 4,570 | 4,625 | 4,570 | 4,590 | 12,800 |
| 2013/09/17 | 4,660 | 4,670 | 4,500 | 4,570 | 28,000 |
| 2013/09/13 | 4,585 | 4,645 | 4,585 | 4,630 | 18,600 |
| 2013/09/12 | 4,690 | 4,690 | 4,610 | 4,620 | 16,100 |
| 2013/09/11 | 4,735 | 4,770 | 4,690 | 4,705 | 14,600 |
| 2013/09/10 | 4,690 | 4,725 | 4,680 | 4,710 | 11,100 |
| 2013/09/09 | 4,730 | 4,740 | 4,660 | 4,690 | 10,600 |
| 2013/09/06 | 4,715 | 4,715 | 4,610 | 4,640 | 12,100 |
| 2013/09/05 | 4,745 | 4,745 | 4,650 | 4,665 | 19,300 |
| 2013/09/04 | 4,740 | 4,760 | 4,710 | 4,745 | 8,400 |
| 2013/09/03 | 4,685 | 4,750 | 4,680 | 4,750 | 10,400 |
| 2013/09/02 | 4,680 | 4,695 | 4,655 | 4,685 | 3,300 |
| 2013/08/30 | 4,715 | 4,740 | 4,670 | 4,700 | 9,800 |
| 2013/08/29 | 4,670 | 4,750 | 4,670 | 4,750 | 6,800 |
| 2013/08/28 | 4,760 | 4,760 | 4,680 | 4,705 | 10,700 |
| 2013/08/27 | 4,820 | 4,820 | 4,765 | 4,800 | 10,200 |
| 2013/08/26 | 4,790 | 4,820 | 4,790 | 4,810 | 6,000 |
| 2013/08/23 | 4,785 | 4,815 | 4,765 | 4,785 | 13,000 |
| 2013/08/22 | 4,780 | 4,795 | 4,750 | 4,795 | 3,200 |
| 2013/08/21 | 4,800 | 4,815 | 4,725 | 4,805 | 19,100 |
| 2013/08/20 | 4,820 | 4,860 | 4,785 | 4,835 | 19,700 |
| 2013/08/19 | 4,800 | 4,840 | 4,765 | 4,815 | 16,800 |
| 2013/08/16 | 4,680 | 4,815 | 4,670 | 4,785 | 16,600 |
| 2013/08/15 | 4,735 | 4,760 | 4,715 | 4,725 | 6,600 |
| 2013/08/14 | 4,685 | 4,770 | 4,680 | 4,765 | 10,900 |
| 2013/08/13 | 4,695 | 4,725 | 4,650 | 4,685 | 13,600 |
| 2013/08/12 | 4,790 | 4,790 | 4,635 | 4,640 | 16,500 |
| 2013/08/09 | 4,780 | 4,820 | 4,750 | 4,800 | 14,400 |
| 2013/08/08 | 4,795 | 4,855 | 4,760 | 4,770 | 14,700 |
| 2013/08/07 | 4,740 | 4,870 | 4,740 | 4,790 | 37,000 |
| 2013/08/06 | 4,720 | 4,900 | 4,685 | 4,880 | 39,700 |
| 2013/08/05 | 4,710 | 4,745 | 4,700 | 4,725 | 22,800 |
| 2013/08/02 | 4,675 | 4,750 | 4,630 | 4,750 | 15,400 |
| 2013/08/01 | 4,585 | 4,700 | 4,565 | 4,645 | 10,900 |
| 2013/07/31 | 4,715 | 4,715 | 4,570 | 4,580 | 18,300 |
| 2013/07/30 | 4,505 | 4,665 | 4,505 | 4,660 | 18,000 |
| 2013/07/29 | 4,770 | 4,770 | 4,530 | 4,535 | 32,000 |
| 2013/07/26 | 4,810 | 4,810 | 4,735 | 4,770 | 21,600 |
| 2013/07/25 | 4,825 | 4,860 | 4,800 | 4,845 | 29,800 |
| 2013/07/24 | 4,755 | 4,825 | 4,710 | 4,820 | 29,600 |
| 2013/07/23 | 4,660 | 4,780 | 4,660 | 4,760 | 24,200 |
| 2013/07/22 | 4,725 | 4,735 | 4,665 | 4,690 | 35,100 |
| 2013/07/19 | 4,825 | 4,845 | 4,695 | 4,730 | 56,400 |
| 2013/07/18 | 4,870 | 4,880 | 4,805 | 4,805 | 32,800 |
| 2013/07/17 | 4,870 | 4,890 | 4,800 | 4,880 | 22,600 |
| 2013/07/16 | 4,875 | 4,950 | 4,820 | 4,835 | 27,100 |
| 2013/07/12 | 4,795 | 4,880 | 4,795 | 4,875 | 29,400 |
| 2013/07/11 | 4,800 | 4,850 | 4,740 | 4,800 | 62,400 |
| 2013/07/10 | 4,760 | 4,860 | 4,735 | 4,845 | 43,900 |
| 2013/07/09 | 4,650 | 4,745 | 4,650 | 4,710 | 34,800 |
| 2013/07/08 | 4,595 | 4,660 | 4,595 | 4,610 | 26,900 |
| 2013/07/05 | 4,500 | 4,550 | 4,475 | 4,545 | 22,300 |
| 2013/07/04 | 4,480 | 4,515 | 4,470 | 4,500 | 14,300 |
| 2013/07/03 | 4,490 | 4,540 | 4,470 | 4,480 | 24,300 |
| 2013/07/02 | 4,535 | 4,535 | 4,485 | 4,530 | 16,800 |
| 2013/07/01 | 4,490 | 4,550 | 4,460 | 4,510 | 20,200 |
| 2013/06/28 | 4,440 | 4,495 | 4,385 | 4,475 | 38,000 |
| 2013/06/27 | 4,320 | 4,380 | 4,250 | 4,380 | 31,800 |
| 2013/06/26 | 4,395 | 4,400 | 4,220 | 4,265 | 17,500 |
| 2013/06/25 | 4,390 | 4,445 | 4,305 | 4,375 | 30,500 |
| 2013/06/24 | 4,360 | 4,400 | 4,345 | 4,370 | 17,100 |
| 2013/06/21 | 4,180 | 4,350 | 4,155 | 4,325 | 35,200 |
| 2013/06/20 | 4,290 | 4,305 | 4,215 | 4,250 | 25,100 |
| 2013/06/19 | 4,280 | 4,365 | 4,210 | 4,295 | 41,500 |
| 2013/06/18 | 4,330 | 4,345 | 4,250 | 4,275 | 35,600 |
| 2013/06/17 | 4,180 | 4,325 | 4,180 | 4,295 | 46,000 |
| 2013/06/14 | 4,350 | 4,350 | 4,180 | 4,180 | 85,700 |
| 2013/06/13 | 4,410 | 4,410 | 4,290 | 4,310 | 37,800 |
| 2013/06/12 | 4,435 | 4,510 | 4,335 | 4,465 | 27,100 |
| 2013/06/11 | 4,450 | 4,525 | 4,360 | 4,440 | 54,500 |
| 2013/06/10 | 4,430 | 4,555 | 4,430 | 4,470 | 33,900 |
| 2013/06/07 | 4,215 | 4,475 | 4,175 | 4,365 | 65,100 |
| 2013/06/06 | 4,470 | 4,495 | 4,300 | 4,340 | 49,500 |
| 2013/06/05 | 4,600 | 4,720 | 4,535 | 4,535 | 35,200 |
| 2013/06/04 | 4,555 | 4,645 | 4,500 | 4,600 | 40,700 |
| 2013/06/03 | 4,680 | 4,740 | 4,630 | 4,645 | 24,400 |
| 2013/05/31 | 4,790 | 4,880 | 4,715 | 4,750 | 45,300 |
| 2013/05/30 | 4,970 | 4,990 | 4,655 | 4,665 | 84,100 |
| 2013/05/29 | 4,845 | 5,160 | 4,830 | 5,060 | 82,800 |
| 2013/05/28 | 4,645 | 4,845 | 4,645 | 4,745 | 46,600 |
| 2013/05/27 | 4,930 | 4,930 | 4,700 | 4,775 | 43,600 |
| 2013/05/24 | 5,190 | 5,260 | 4,920 | 5,040 | 51,400 |
| 2013/05/23 | 5,300 | 5,330 | 5,080 | 5,090 | 61,900 |
| 2013/05/22 | 5,300 | 5,330 | 5,260 | 5,290 | 33,100 |
| 2013/05/21 | 5,210 | 5,380 | 5,160 | 5,330 | 45,500 |
| 2013/05/20 | 5,250 | 5,250 | 5,180 | 5,210 | 31,100 |
| 2013/05/17 | 5,140 | 5,300 | 5,120 | 5,250 | 66,300 |
| 2013/05/16 | 5,130 | 5,310 | 5,020 | 5,250 | 64,400 |
| 2013/05/15 | 5,210 | 5,290 | 5,090 | 5,130 | 55,000 |
| 2013/05/14 | 4,930 | 5,330 | 4,920 | 5,310 | 127,100 |
| 2013/05/13 | 4,955 | 4,970 | 4,870 | 4,895 | 42,700 |
| 2013/05/10 | 4,960 | 4,995 | 4,885 | 4,955 | 22,500 |
| 2013/05/09 | 5,020 | 5,040 | 4,885 | 4,910 | 18,600 |
| 2013/05/08 | 4,955 | 5,040 | 4,920 | 5,020 | 42,400 |
| 2013/05/07 | 4,845 | 4,950 | 4,825 | 4,935 | 34,200 |
| 2013/05/02 | 4,785 | 4,835 | 4,750 | 4,815 | 23,900 |
| 2013/05/01 | 4,750 | 4,800 | 4,720 | 4,760 | 15,600 |
| 2013/04/30 | 4,760 | 4,810 | 4,760 | 4,780 | 18,300 |
| 2013/04/26 | 4,840 | 4,840 | 4,735 | 4,755 | 24,700 |
| 2013/04/25 | 4,785 | 4,865 | 4,770 | 4,850 | 32,900 |
| 2013/04/24 | 4,700 | 4,785 | 4,655 | 4,785 | 35,900 |
| 2013/04/23 | 4,680 | 4,690 | 4,645 | 4,690 | 32,400 |
| 2013/04/22 | 4,680 | 4,730 | 4,670 | 4,685 | 38,400 |
| 2013/04/19 | 4,680 | 4,695 | 4,600 | 4,675 | 16,800 |
| 2013/04/18 | 4,660 | 4,700 | 4,585 | 4,660 | 32,400 |
| 2013/04/17 | 4,665 | 4,720 | 4,665 | 4,675 | 23,800 |
| 2013/04/16 | 4,650 | 4,695 | 4,590 | 4,665 | 23,000 |
| 2013/04/15 | 4,545 | 4,710 | 4,545 | 4,695 | 36,300 |
| 2013/04/12 | 4,575 | 4,625 | 4,540 | 4,600 | 32,800 |
| 2013/04/11 | 4,645 | 4,655 | 4,570 | 4,605 | 30,200 |
| 2013/04/10 | 4,685 | 4,710 | 4,625 | 4,650 | 25,800 |
| 2013/04/09 | 4,800 | 4,800 | 4,695 | 4,730 | 36,100 |
| 2013/04/08 | 4,605 | 4,830 | 4,600 | 4,820 | 114,300 |
| 2013/04/05 | 4,600 | 4,635 | 4,540 | 4,580 | 75,800 |
| 2013/04/04 | 4,380 | 4,555 | 4,320 | 4,555 | 73,200 |
| 2013/04/03 | 4,155 | 4,400 | 4,150 | 4,400 | 48,400 |
| 2013/04/02 | 4,050 | 4,280 | 4,005 | 4,210 | 48,900 |
| 2013/04/01 | 4,385 | 4,385 | 4,215 | 4,215 | 37,400 |
| 2013/03/29 | 4,495 | 4,495 | 4,380 | 4,460 | 32,700 |
| 2013/03/28 | 4,420 | 4,515 | 4,420 | 4,495 | 38,600 |
| 2013/03/27 | 4,430 | 4,490 | 4,340 | 4,475 | 91,900 |
| 2013/03/26 | 4,565 | 4,590 | 4,530 | 4,545 | 87,300 |
| 2013/03/25 | 4,600 | 4,670 | 4,595 | 4,595 | 43,500 |
| 2013/03/22 | 4,750 | 4,755 | 4,595 | 4,595 | 64,000 |
| 2013/03/21 | 4,450 | 4,840 | 4,450 | 4,815 | 145,500 |
| 2013/03/19 | 4,270 | 4,435 | 4,270 | 4,420 | 56,600 |
| 2013/03/18 | 4,250 | 4,290 | 4,230 | 4,255 | 33,600 |
| 2013/03/15 | 4,120 | 4,250 | 4,120 | 4,250 | 68,200 |
| 2013/03/14 | 4,000 | 4,115 | 4,000 | 4,115 | 34,800 |
| 2013/03/13 | 4,035 | 4,050 | 3,995 | 3,995 | 33,400 |
| 2013/03/12 | 4,100 | 4,100 | 4,035 | 4,065 | 32,200 |
| 2013/03/11 | 4,075 | 4,100 | 4,040 | 4,090 | 38,400 |
| 2013/03/08 | 3,990 | 4,075 | 3,980 | 4,075 | 74,700 |
| 2013/03/07 | 3,840 | 3,930 | 3,840 | 3,920 | 51,900 |
| 2013/03/06 | 3,840 | 3,855 | 3,820 | 3,840 | 31,400 |
| 2013/03/05 | 3,830 | 3,875 | 3,820 | 3,835 | 20,400 |
| 2013/03/04 | 3,750 | 3,825 | 3,750 | 3,815 | 31,500 |
| 2013/03/01 | 3,740 | 3,750 | 3,730 | 3,745 | 12,500 |
| 2013/02/28 | 3,730 | 3,750 | 3,690 | 3,750 | 25,000 |
| 2013/02/27 | 3,595 | 3,725 | 3,595 | 3,715 | 44,000 |
| 2013/02/26 | 3,595 | 3,605 | 3,565 | 3,570 | 31,000 |
| 2013/02/25 | 3,650 | 3,680 | 3,605 | 3,615 | 23,700 |
| 2013/02/22 | 3,650 | 3,680 | 3,630 | 3,655 | 21,000 |
| 2013/02/21 | 3,645 | 3,690 | 3,645 | 3,680 | 17,000 |
| 2013/02/20 | 3,640 | 3,670 | 3,615 | 3,655 | 19,200 |
| 2013/02/19 | 3,600 | 3,645 | 3,590 | 3,615 | 13,000 |
| 2013/02/18 | 3,500 | 3,600 | 3,500 | 3,600 | 15,000 |
| 2013/02/15 | 3,520 | 3,550 | 3,495 | 3,515 | 22,200 |
| 2013/02/14 | 3,525 | 3,545 | 3,515 | 3,520 | 18,100 |
| 2013/02/13 | 3,580 | 3,595 | 3,535 | 3,550 | 32,400 |
| 2013/02/12 | 3,730 | 3,735 | 3,570 | 3,580 | 65,900 |
| 2013/02/08 | 3,760 | 3,775 | 3,745 | 3,750 | 29,200 |
| 2013/02/07 | 3,735 | 3,755 | 3,725 | 3,755 | 43,700 |
| 2013/02/06 | 3,655 | 3,760 | 3,655 | 3,745 | 56,100 |
| 2013/02/05 | 3,710 | 3,710 | 3,650 | 3,655 | 47,700 |
| 2013/02/04 | 3,630 | 3,740 | 3,625 | 3,725 | 47,800 |
| 2013/02/01 | 3,610 | 3,630 | 3,600 | 3,620 | 22,700 |
| 2013/01/31 | 3,600 | 3,645 | 3,580 | 3,610 | 32,800 |
| 2013/01/30 | 3,450 | 3,610 | 3,440 | 3,595 | 84,400 |
| 2013/01/29 | 3,335 | 3,430 | 3,335 | 3,420 | 31,500 |
| 2013/01/28 | 3,330 | 3,350 | 3,325 | 3,325 | 35,500 |
| 2013/01/25 | 3,310 | 3,335 | 3,310 | 3,325 | 21,300 |
| 2013/01/24 | 3,310 | 3,320 | 3,305 | 3,310 | 9,200 |
| 2013/01/23 | 3,285 | 3,335 | 3,285 | 3,335 | 27,100 |
| 2013/01/22 | 3,310 | 3,315 | 3,285 | 3,285 | 20,500 |
| 2013/01/21 | 3,315 | 3,315 | 3,285 | 3,300 | 24,600 |
| 2013/01/18 | 3,250 | 3,315 | 3,240 | 3,315 | 77,200 |
| 2013/01/17 | 3,245 | 3,250 | 3,220 | 3,240 | 18,900 |
| 2013/01/16 | 3,220 | 3,240 | 3,200 | 3,225 | 27,100 |
| 2013/01/15 | 3,200 | 3,205 | 3,190 | 3,200 | 13,100 |
| 2013/01/11 | 3,200 | 3,200 | 3,185 | 3,190 | 12,000 |
| 2013/01/10 | 3,195 | 3,200 | 3,190 | 3,195 | 11,600 |
| 2013/01/09 | 3,175 | 3,200 | 3,160 | 3,200 | 16,700 |
| 2013/01/08 | 3,140 | 3,185 | 3,140 | 3,160 | 21,200 |
| 2013/01/07 | 3,155 | 3,165 | 3,140 | 3,140 | 16,500 |
| 2013/01/04 | 3,125 | 3,140 | 3,100 | 3,135 | 29,000 |