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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,970 | 6,970 | 6,900 | 6,940 | 11,800 |
| 2014/12/29 | 6,900 | 6,960 | 6,860 | 6,950 | 23,200 |
| 2014/12/26 | 6,850 | 6,900 | 6,820 | 6,860 | 17,400 |
| 2014/12/25 | 6,880 | 6,900 | 6,820 | 6,850 | 23,300 |
| 2014/12/24 | 6,850 | 6,890 | 6,790 | 6,870 | 28,100 |
| 2014/12/22 | 6,800 | 6,810 | 6,750 | 6,770 | 15,300 |
| 2014/12/19 | 6,750 | 6,860 | 6,730 | 6,850 | 35,100 |
| 2014/12/18 | 6,660 | 6,710 | 6,620 | 6,670 | 17,600 |
| 2014/12/17 | 6,660 | 6,690 | 6,590 | 6,610 | 21,700 |
| 2014/12/16 | 6,700 | 6,760 | 6,670 | 6,670 | 22,700 |
| 2014/12/15 | 6,770 | 6,790 | 6,710 | 6,730 | 14,900 |
| 2014/12/12 | 6,730 | 6,780 | 6,670 | 6,740 | 38,600 |
| 2014/12/11 | 6,610 | 6,790 | 6,610 | 6,740 | 30,700 |
| 2014/12/10 | 6,760 | 6,760 | 6,610 | 6,620 | 35,400 |
| 2014/12/09 | 6,650 | 6,810 | 6,590 | 6,770 | 39,200 |
| 2014/12/08 | 6,810 | 6,840 | 6,710 | 6,740 | 40,700 |
| 2014/12/05 | 6,940 | 6,940 | 6,730 | 6,810 | 42,700 |
| 2014/12/04 | 6,950 | 6,990 | 6,910 | 6,940 | 33,300 |
| 2014/12/03 | 6,910 | 6,980 | 6,840 | 6,950 | 59,500 |
| 2014/12/02 | 6,750 | 6,870 | 6,730 | 6,860 | 45,500 |
| 2014/12/01 | 6,610 | 6,730 | 6,610 | 6,700 | 32,600 |
| 2014/11/28 | 6,450 | 6,570 | 6,450 | 6,550 | 24,600 |
| 2014/11/27 | 6,440 | 6,500 | 6,420 | 6,450 | 18,500 |
| 2014/11/26 | 6,420 | 6,530 | 6,410 | 6,480 | 53,900 |
| 2014/11/25 | 6,260 | 6,410 | 6,260 | 6,390 | 47,200 |
| 2014/11/21 | 6,300 | 6,340 | 6,190 | 6,210 | 41,300 |
| 2014/11/20 | 6,230 | 6,430 | 6,200 | 6,300 | 38,900 |
| 2014/11/19 | 6,290 | 6,430 | 6,200 | 6,220 | 57,200 |
| 2014/11/18 | 6,130 | 6,180 | 6,090 | 6,170 | 47,400 |
| 2014/11/17 | 6,000 | 6,120 | 5,980 | 6,120 | 55,500 |
| 2014/11/14 | 5,950 | 6,040 | 5,880 | 6,000 | 63,300 |
| 2014/11/13 | 5,880 | 5,910 | 5,820 | 5,860 | 25,100 |
| 2014/11/12 | 5,880 | 5,930 | 5,880 | 5,910 | 23,100 |
| 2014/11/11 | 5,900 | 5,910 | 5,840 | 5,860 | 20,600 |
| 2014/11/10 | 5,880 | 5,920 | 5,850 | 5,900 | 20,900 |
| 2014/11/07 | 5,800 | 5,880 | 5,790 | 5,860 | 26,700 |
| 2014/11/06 | 5,890 | 5,930 | 5,810 | 5,810 | 29,100 |
| 2014/11/05 | 5,810 | 5,940 | 5,800 | 5,890 | 45,800 |
| 2014/11/04 | 5,920 | 5,930 | 5,800 | 5,810 | 50,800 |
| 2014/10/31 | 5,740 | 5,870 | 5,720 | 5,830 | 41,900 |
| 2014/10/30 | 5,660 | 5,750 | 5,650 | 5,670 | 46,000 |
| 2014/10/29 | 5,710 | 5,740 | 5,570 | 5,630 | 31,500 |
| 2014/10/28 | 5,720 | 5,740 | 5,680 | 5,690 | 10,700 |
| 2014/10/27 | 5,760 | 5,760 | 5,700 | 5,720 | 9,900 |
| 2014/10/24 | 5,730 | 5,740 | 5,670 | 5,720 | 15,700 |
| 2014/10/23 | 5,760 | 5,760 | 5,650 | 5,700 | 17,500 |
| 2014/10/22 | 5,760 | 5,790 | 5,740 | 5,770 | 24,400 |
| 2014/10/21 | 5,740 | 5,740 | 5,640 | 5,650 | 15,100 |
| 2014/10/20 | 5,700 | 5,760 | 5,640 | 5,740 | 28,700 |
| 2014/10/17 | 5,650 | 5,700 | 5,490 | 5,530 | 62,400 |
| 2014/10/16 | 5,590 | 5,640 | 5,570 | 5,590 | 22,100 |
| 2014/10/15 | 5,630 | 5,700 | 5,630 | 5,690 | 19,500 |
| 2014/10/14 | 5,540 | 5,630 | 5,510 | 5,580 | 25,900 |
| 2014/10/10 | 5,550 | 5,660 | 5,550 | 5,640 | 30,700 |
| 2014/10/09 | 5,690 | 5,720 | 5,670 | 5,700 | 20,100 |
| 2014/10/08 | 5,660 | 5,740 | 5,580 | 5,680 | 30,600 |
| 2014/10/07 | 5,770 | 5,770 | 5,690 | 5,700 | 23,900 |
| 2014/10/06 | 5,670 | 5,770 | 5,650 | 5,750 | 28,300 |
| 2014/10/03 | 5,500 | 5,660 | 5,460 | 5,640 | 39,800 |
| 2014/10/02 | 5,570 | 5,610 | 5,520 | 5,550 | 36,800 |
| 2014/10/01 | 5,550 | 5,670 | 5,520 | 5,630 | 41,300 |
| 2014/09/30 | 5,760 | 5,780 | 5,540 | 5,540 | 106,700 |
| 2014/09/29 | 5,940 | 5,960 | 5,740 | 5,760 | 67,600 |
| 2014/09/26 | 5,910 | 6,050 | 5,910 | 5,940 | 33,500 |
| 2014/09/25 | 6,080 | 6,130 | 6,030 | 6,130 | 18,500 |
| 2014/09/24 | 6,010 | 6,090 | 5,980 | 6,040 | 31,500 |
| 2014/09/22 | 6,150 | 6,160 | 5,970 | 6,010 | 28,100 |
| 2014/09/19 | 6,100 | 6,190 | 6,040 | 6,130 | 51,200 |
| 2014/09/18 | 6,010 | 6,080 | 6,010 | 6,070 | 9,700 |
| 2014/09/17 | 6,000 | 6,030 | 5,970 | 6,000 | 12,600 |
| 2014/09/16 | 5,960 | 5,990 | 5,930 | 5,980 | 8,000 |
| 2014/09/12 | 6,000 | 6,000 | 5,870 | 5,900 | 32,500 |
| 2014/09/11 | 6,000 | 6,000 | 5,920 | 5,950 | 12,800 |
| 2014/09/10 | 5,940 | 6,000 | 5,900 | 5,990 | 10,600 |
| 2014/09/09 | 5,880 | 5,950 | 5,880 | 5,930 | 11,700 |
| 2014/09/08 | 5,930 | 5,930 | 5,850 | 5,870 | 20,600 |
| 2014/09/05 | 5,910 | 5,930 | 5,850 | 5,870 | 14,200 |
| 2014/09/04 | 5,890 | 5,960 | 5,890 | 5,890 | 9,400 |
| 2014/09/03 | 5,950 | 5,950 | 5,890 | 5,930 | 7,600 |
| 2014/09/02 | 5,900 | 5,940 | 5,870 | 5,930 | 7,300 |
| 2014/09/01 | 5,870 | 5,990 | 5,850 | 5,900 | 24,900 |
| 2014/08/29 | 5,820 | 5,930 | 5,820 | 5,880 | 18,200 |
| 2014/08/28 | 5,850 | 5,850 | 5,810 | 5,820 | 9,400 |
| 2014/08/27 | 5,920 | 5,920 | 5,800 | 5,850 | 21,200 |
| 2014/08/26 | 5,940 | 5,950 | 5,900 | 5,920 | 15,100 |
| 2014/08/25 | 5,950 | 5,950 | 5,920 | 5,920 | 9,900 |
| 2014/08/22 | 5,980 | 5,980 | 5,940 | 5,960 | 10,200 |
| 2014/08/21 | 5,920 | 5,980 | 5,880 | 5,970 | 18,400 |
| 2014/08/20 | 5,890 | 5,950 | 5,880 | 5,920 | 18,700 |
| 2014/08/19 | 5,810 | 5,870 | 5,770 | 5,850 | 19,800 |
| 2014/08/18 | 5,800 | 5,830 | 5,770 | 5,800 | 7,600 |
| 2014/08/15 | 5,790 | 5,810 | 5,770 | 5,810 | 8,800 |
| 2014/08/14 | 5,820 | 5,840 | 5,770 | 5,790 | 11,400 |
| 2014/08/13 | 5,800 | 5,830 | 5,740 | 5,810 | 9,700 |
| 2014/08/12 | 5,800 | 5,840 | 5,770 | 5,810 | 19,900 |
| 2014/08/11 | 5,660 | 5,820 | 5,660 | 5,790 | 27,400 |
| 2014/08/08 | 5,640 | 5,710 | 5,610 | 5,640 | 21,000 |
| 2014/08/07 | 5,520 | 5,720 | 5,520 | 5,710 | 23,500 |
| 2014/08/06 | 5,650 | 5,680 | 5,520 | 5,530 | 22,300 |
| 2014/08/05 | 5,530 | 5,620 | 5,530 | 5,580 | 16,900 |
| 2014/08/04 | 5,570 | 5,610 | 5,540 | 5,570 | 14,500 |
| 2014/08/01 | 5,600 | 5,630 | 5,580 | 5,590 | 9,700 |
| 2014/07/31 | 5,740 | 5,740 | 5,610 | 5,640 | 17,800 |
| 2014/07/30 | 5,720 | 5,750 | 5,700 | 5,720 | 17,700 |
| 2014/07/29 | 5,740 | 5,750 | 5,680 | 5,750 | 14,200 |
| 2014/07/28 | 5,700 | 5,740 | 5,680 | 5,730 | 15,000 |
| 2014/07/25 | 5,660 | 5,710 | 5,630 | 5,680 | 25,100 |
| 2014/07/24 | 5,620 | 5,690 | 5,590 | 5,680 | 13,200 |
| 2014/07/23 | 5,610 | 5,610 | 5,560 | 5,600 | 7,300 |
| 2014/07/22 | 5,600 | 5,640 | 5,560 | 5,590 | 8,600 |
| 2014/07/18 | 5,600 | 5,600 | 5,540 | 5,560 | 18,900 |
| 2014/07/17 | 5,600 | 5,680 | 5,560 | 5,660 | 30,100 |
| 2014/07/16 | 5,570 | 5,650 | 5,550 | 5,650 | 19,200 |
| 2014/07/15 | 5,570 | 5,610 | 5,570 | 5,570 | 6,800 |
| 2014/07/14 | 5,550 | 5,580 | 5,540 | 5,570 | 6,000 |
| 2014/07/11 | 5,500 | 5,570 | 5,490 | 5,550 | 15,300 |
| 2014/07/10 | 5,650 | 5,650 | 5,550 | 5,550 | 14,400 |
| 2014/07/09 | 5,670 | 5,670 | 5,630 | 5,640 | 13,300 |
| 2014/07/08 | 5,630 | 5,700 | 5,550 | 5,680 | 27,200 |
| 2014/07/07 | 5,610 | 5,650 | 5,560 | 5,650 | 15,700 |
| 2014/07/04 | 5,550 | 5,600 | 5,520 | 5,600 | 18,700 |
| 2014/07/03 | 5,480 | 5,580 | 5,470 | 5,540 | 23,300 |
| 2014/07/02 | 5,480 | 5,490 | 5,410 | 5,470 | 21,800 |
| 2014/07/01 | 5,430 | 5,470 | 5,390 | 5,460 | 26,500 |
| 2014/06/30 | 5,300 | 5,450 | 5,300 | 5,430 | 23,600 |
| 2014/06/27 | 5,320 | 5,330 | 5,250 | 5,300 | 13,500 |
| 2014/06/26 | 5,400 | 5,430 | 5,330 | 5,330 | 15,700 |
| 2014/06/25 | 5,330 | 5,440 | 5,330 | 5,400 | 33,500 |
| 2014/06/24 | 5,300 | 5,370 | 5,290 | 5,370 | 26,900 |
| 2014/06/23 | 5,230 | 5,290 | 5,220 | 5,270 | 20,500 |
| 2014/06/20 | 5,220 | 5,240 | 5,190 | 5,220 | 21,800 |
| 2014/06/19 | 5,170 | 5,220 | 5,160 | 5,220 | 30,000 |
| 2014/06/18 | 5,190 | 5,190 | 5,140 | 5,160 | 11,900 |
| 2014/06/17 | 5,150 | 5,200 | 5,150 | 5,190 | 16,200 |
| 2014/06/16 | 5,140 | 5,190 | 5,120 | 5,160 | 18,000 |
| 2014/06/13 | 5,050 | 5,150 | 5,050 | 5,130 | 28,300 |
| 2014/06/12 | 5,020 | 5,120 | 5,010 | 5,100 | 19,600 |
| 2014/06/11 | 5,040 | 5,050 | 5,010 | 5,040 | 7,300 |
| 2014/06/10 | 5,110 | 5,110 | 5,030 | 5,050 | 12,300 |
| 2014/06/09 | 5,050 | 5,130 | 5,040 | 5,120 | 25,800 |
| 2014/06/06 | 5,030 | 5,100 | 5,000 | 5,080 | 38,200 |
| 2014/06/05 | 5,030 | 5,040 | 5,000 | 5,020 | 23,600 |
| 2014/06/04 | 5,000 | 5,080 | 4,995 | 5,070 | 30,000 |
| 2014/06/03 | 4,980 | 5,040 | 4,970 | 5,030 | 24,200 |
| 2014/06/02 | 4,975 | 4,995 | 4,955 | 4,985 | 16,800 |
| 2014/05/30 | 5,010 | 5,040 | 4,945 | 4,955 | 22,800 |
| 2014/05/29 | 4,980 | 5,040 | 4,980 | 5,000 | 16,500 |
| 2014/05/28 | 5,010 | 5,050 | 5,000 | 5,030 | 16,100 |
| 2014/05/27 | 4,985 | 5,030 | 4,975 | 5,020 | 17,000 |
| 2014/05/26 | 4,980 | 4,985 | 4,915 | 4,980 | 21,100 |
| 2014/05/23 | 4,915 | 4,955 | 4,905 | 4,950 | 28,100 |
| 2014/05/22 | 4,875 | 4,930 | 4,875 | 4,925 | 18,200 |
| 2014/05/21 | 4,795 | 4,885 | 4,790 | 4,875 | 26,300 |
| 2014/05/20 | 4,790 | 4,850 | 4,790 | 4,800 | 22,300 |
| 2014/05/19 | 4,810 | 4,865 | 4,750 | 4,755 | 47,000 |
| 2014/05/16 | 4,805 | 4,830 | 4,800 | 4,810 | 42,000 |
| 2014/05/15 | 4,840 | 4,855 | 4,805 | 4,845 | 35,800 |
| 2014/05/14 | 4,825 | 4,910 | 4,810 | 4,895 | 29,700 |
| 2014/05/13 | 4,885 | 4,885 | 4,815 | 4,840 | 20,800 |
| 2014/05/12 | 4,820 | 4,885 | 4,820 | 4,820 | 18,200 |
| 2014/05/09 | 4,820 | 4,860 | 4,820 | 4,825 | 18,400 |
| 2014/05/08 | 4,810 | 4,870 | 4,810 | 4,835 | 11,500 |
| 2014/05/07 | 4,900 | 4,900 | 4,815 | 4,820 | 19,400 |
| 2014/05/02 | 4,945 | 4,945 | 4,900 | 4,905 | 7,300 |
| 2014/05/01 | 4,885 | 4,955 | 4,875 | 4,940 | 18,300 |
| 2014/04/30 | 4,890 | 4,890 | 4,835 | 4,845 | 12,000 |
| 2014/04/28 | 4,900 | 4,900 | 4,840 | 4,865 | 11,400 |
| 2014/04/25 | 4,880 | 4,920 | 4,865 | 4,905 | 8,400 |
| 2014/04/24 | 4,855 | 4,900 | 4,840 | 4,875 | 14,300 |
| 2014/04/23 | 4,860 | 4,880 | 4,840 | 4,875 | 10,000 |
| 2014/04/22 | 4,880 | 4,890 | 4,820 | 4,820 | 7,500 |
| 2014/04/21 | 4,840 | 4,880 | 4,835 | 4,855 | 10,000 |
| 2014/04/18 | 4,820 | 4,855 | 4,815 | 4,855 | 15,200 |
| 2014/04/17 | 4,840 | 4,875 | 4,810 | 4,810 | 18,400 |
| 2014/04/16 | 4,820 | 4,830 | 4,790 | 4,825 | 26,600 |
| 2014/04/15 | 4,865 | 4,875 | 4,790 | 4,800 | 22,300 |
| 2014/04/14 | 4,800 | 4,900 | 4,800 | 4,865 | 10,100 |
| 2014/04/11 | 4,795 | 4,865 | 4,780 | 4,825 | 17,500 |
| 2014/04/10 | 4,895 | 4,915 | 4,845 | 4,855 | 15,700 |
| 2014/04/09 | 4,875 | 4,885 | 4,855 | 4,860 | 21,600 |
| 2014/04/08 | 4,975 | 4,975 | 4,925 | 4,935 | 21,000 |
| 2014/04/07 | 5,010 | 5,050 | 4,985 | 4,995 | 24,500 |
| 2014/04/04 | 5,090 | 5,110 | 5,060 | 5,060 | 13,200 |
| 2014/04/03 | 5,090 | 5,150 | 5,090 | 5,100 | 21,200 |
| 2014/04/02 | 5,080 | 5,150 | 5,070 | 5,120 | 45,300 |
| 2014/04/01 | 5,060 | 5,090 | 5,040 | 5,070 | 29,800 |
| 2014/03/31 | 5,120 | 5,120 | 5,030 | 5,080 | 41,700 |
| 2014/03/28 | 5,120 | 5,150 | 5,040 | 5,120 | 52,000 |
| 2014/03/27 | 5,080 | 5,130 | 4,980 | 5,110 | 78,800 |
| 2014/03/26 | 5,220 | 5,220 | 5,130 | 5,130 | 114,400 |
| 2014/03/25 | 5,100 | 5,190 | 5,090 | 5,120 | 67,400 |
| 2014/03/24 | 4,910 | 5,070 | 4,910 | 5,030 | 62,700 |
| 2014/03/20 | 4,970 | 4,970 | 4,900 | 4,900 | 25,400 |
| 2014/03/19 | 4,950 | 4,985 | 4,915 | 4,955 | 21,100 |
| 2014/03/18 | 4,920 | 4,935 | 4,870 | 4,915 | 15,500 |
| 2014/03/17 | 4,885 | 4,945 | 4,855 | 4,860 | 31,500 |
| 2014/03/14 | 4,950 | 4,970 | 4,875 | 4,875 | 44,200 |
| 2014/03/13 | 5,030 | 5,030 | 4,970 | 4,980 | 20,100 |
| 2014/03/12 | 5,010 | 5,060 | 4,980 | 5,030 | 40,000 |
| 2014/03/11 | 4,995 | 5,040 | 4,970 | 5,010 | 26,700 |
| 2014/03/10 | 4,990 | 4,995 | 4,970 | 4,985 | 26,200 |
| 2014/03/07 | 4,950 | 4,985 | 4,925 | 4,955 | 35,000 |
| 2014/03/06 | 4,865 | 4,940 | 4,865 | 4,930 | 32,500 |
| 2014/03/05 | 4,875 | 4,910 | 4,840 | 4,865 | 18,300 |
| 2014/03/04 | 4,770 | 4,875 | 4,765 | 4,875 | 36,000 |
| 2014/03/03 | 4,730 | 4,760 | 4,700 | 4,760 | 23,800 |
| 2014/02/28 | 4,740 | 4,750 | 4,680 | 4,720 | 27,800 |
| 2014/02/27 | 4,750 | 4,750 | 4,695 | 4,705 | 32,300 |
| 2014/02/26 | 4,800 | 4,800 | 4,715 | 4,720 | 25,000 |
| 2014/02/25 | 4,800 | 4,815 | 4,760 | 4,800 | 20,600 |
| 2014/02/24 | 4,820 | 4,820 | 4,720 | 4,770 | 28,200 |
| 2014/02/21 | 4,790 | 4,830 | 4,765 | 4,800 | 45,800 |
| 2014/02/20 | 4,840 | 4,840 | 4,745 | 4,765 | 34,600 |
| 2014/02/19 | 4,830 | 4,845 | 4,805 | 4,840 | 14,000 |
| 2014/02/18 | 4,850 | 4,870 | 4,800 | 4,840 | 18,600 |
| 2014/02/17 | 4,845 | 4,845 | 4,780 | 4,820 | 14,400 |
| 2014/02/14 | 4,865 | 4,865 | 4,765 | 4,815 | 17,500 |
| 2014/02/13 | 4,935 | 4,935 | 4,850 | 4,865 | 13,200 |
| 2014/02/12 | 4,910 | 4,950 | 4,875 | 4,935 | 32,300 |
| 2014/02/10 | 4,745 | 4,835 | 4,745 | 4,820 | 26,900 |
| 2014/02/07 | 4,650 | 4,695 | 4,605 | 4,655 | 45,100 |
| 2014/02/06 | 4,620 | 4,625 | 4,530 | 4,575 | 60,700 |
| 2014/02/05 | 4,700 | 4,745 | 4,590 | 4,650 | 40,700 |
| 2014/02/04 | 4,770 | 4,770 | 4,580 | 4,605 | 77,100 |
| 2014/02/03 | 4,890 | 4,905 | 4,830 | 4,845 | 29,600 |
| 2014/01/31 | 4,885 | 4,935 | 4,860 | 4,900 | 35,600 |
| 2014/01/30 | 4,890 | 4,890 | 4,825 | 4,840 | 27,400 |
| 2014/01/29 | 4,875 | 4,920 | 4,855 | 4,905 | 24,800 |
| 2014/01/28 | 4,850 | 4,895 | 4,850 | 4,850 | 22,200 |
| 2014/01/27 | 4,845 | 4,880 | 4,820 | 4,830 | 36,700 |
| 2014/01/24 | 4,910 | 4,945 | 4,870 | 4,890 | 49,800 |
| 2014/01/23 | 5,020 | 5,030 | 4,950 | 4,955 | 40,200 |
| 2014/01/22 | 5,030 | 5,030 | 4,995 | 5,010 | 30,400 |
| 2014/01/21 | 5,100 | 5,110 | 5,020 | 5,030 | 32,900 |
| 2014/01/20 | 5,090 | 5,150 | 5,090 | 5,100 | 37,000 |
| 2014/01/17 | 5,040 | 5,100 | 5,030 | 5,080 | 29,700 |
| 2014/01/16 | 5,050 | 5,060 | 5,020 | 5,020 | 25,700 |
| 2014/01/15 | 5,040 | 5,060 | 5,030 | 5,060 | 20,600 |
| 2014/01/14 | 5,000 | 5,050 | 4,965 | 5,010 | 36,600 |
| 2014/01/10 | 5,030 | 5,070 | 4,985 | 5,050 | 43,900 |
| 2014/01/09 | 5,060 | 5,070 | 5,030 | 5,050 | 20,100 |
| 2014/01/08 | 5,010 | 5,070 | 5,010 | 5,060 | 24,000 |
| 2014/01/07 | 5,030 | 5,050 | 4,990 | 4,990 | 17,200 |
| 2014/01/06 | 5,070 | 5,090 | 5,050 | 5,060 | 31,100 |