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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,380 | 3,380 | 3,345 | 3,365 | 38,100 |
| 2015/12/29 | 3,320 | 3,340 | 3,285 | 3,335 | 45,000 |
| 2015/12/28 | 3,275 | 3,310 | 3,275 | 3,305 | 33,100 |
| 2015/12/25 | 3,255 | 3,290 | 3,235 | 3,260 | 66,100 |
| 2015/12/24 | 3,300 | 3,310 | 3,260 | 3,265 | 71,100 |
| 2015/12/22 | 3,335 | 3,335 | 3,300 | 3,310 | 51,800 |
| 2015/12/21 | 3,315 | 3,335 | 3,265 | 3,300 | 119,700 |
| 2015/12/18 | 3,415 | 3,425 | 3,355 | 3,355 | 109,600 |
| 2015/12/17 | 3,385 | 3,430 | 3,370 | 3,410 | 66,400 |
| 2015/12/16 | 3,340 | 3,365 | 3,325 | 3,350 | 78,200 |
| 2015/12/15 | 3,365 | 3,405 | 3,305 | 3,315 | 149,800 |
| 2015/12/14 | 3,415 | 3,415 | 3,350 | 3,385 | 150,400 |
| 2015/12/11 | 3,450 | 3,475 | 3,430 | 3,440 | 111,200 |
| 2015/12/10 | 3,500 | 3,510 | 3,460 | 3,465 | 85,600 |
| 2015/12/09 | 3,565 | 3,580 | 3,500 | 3,500 | 98,500 |
| 2015/12/08 | 3,595 | 3,615 | 3,565 | 3,595 | 61,000 |
| 2015/12/07 | 3,595 | 3,620 | 3,580 | 3,595 | 63,700 |
| 2015/12/04 | 3,615 | 3,650 | 3,585 | 3,590 | 83,000 |
| 2015/12/03 | 3,670 | 3,690 | 3,630 | 3,680 | 80,100 |
| 2015/12/02 | 3,550 | 3,720 | 3,540 | 3,670 | 154,100 |
| 2015/12/01 | 3,545 | 3,560 | 3,520 | 3,550 | 81,000 |
| 2015/11/30 | 3,530 | 3,535 | 3,490 | 3,525 | 67,000 |
| 2015/11/27 | 3,540 | 3,545 | 3,525 | 3,530 | 44,000 |
| 2015/11/26 | 3,540 | 3,550 | 3,530 | 3,540 | 36,900 |
| 2015/11/25 | 3,560 | 3,560 | 3,520 | 3,535 | 47,200 |
| 2015/11/24 | 3,530 | 3,560 | 3,530 | 3,535 | 58,700 |
| 2015/11/20 | 3,525 | 3,530 | 3,510 | 3,530 | 46,300 |
| 2015/11/19 | 3,510 | 3,520 | 3,485 | 3,495 | 120,100 |
| 2015/11/18 | 3,515 | 3,520 | 3,490 | 3,505 | 115,000 |
| 2015/11/17 | 3,560 | 3,595 | 3,500 | 3,510 | 141,400 |
| 2015/11/16 | 3,610 | 3,640 | 3,530 | 3,535 | 170,900 |
| 2015/11/13 | 3,700 | 3,710 | 3,605 | 3,700 | 154,800 |
| 2015/11/12 | 3,740 | 3,785 | 3,740 | 3,760 | 78,800 |
| 2015/11/11 | 3,710 | 3,740 | 3,705 | 3,740 | 43,700 |
| 2015/11/10 | 3,685 | 3,730 | 3,670 | 3,720 | 46,200 |
| 2015/11/09 | 3,715 | 3,755 | 3,670 | 3,700 | 83,000 |
| 2015/11/06 | 3,610 | 3,660 | 3,610 | 3,655 | 88,000 |
| 2015/11/05 | 3,530 | 3,590 | 3,530 | 3,580 | 46,600 |
| 2015/11/04 | 3,590 | 3,605 | 3,495 | 3,505 | 80,000 |
| 2015/11/02 | 3,595 | 3,595 | 3,545 | 3,550 | 43,000 |
| 2015/10/30 | 3,605 | 3,620 | 3,585 | 3,605 | 61,600 |
| 2015/10/29 | 3,565 | 3,590 | 3,535 | 3,585 | 141,300 |
| 2015/10/28 | 3,550 | 3,550 | 3,510 | 3,525 | 42,100 |
| 2015/10/27 | 3,505 | 3,565 | 3,490 | 3,525 | 62,000 |
| 2015/10/26 | 3,520 | 3,530 | 3,450 | 3,475 | 97,400 |
| 2015/10/23 | 3,515 | 3,525 | 3,465 | 3,475 | 65,800 |
| 2015/10/22 | 3,500 | 3,505 | 3,450 | 3,450 | 64,700 |
| 2015/10/21 | 3,475 | 3,505 | 3,420 | 3,500 | 88,400 |
| 2015/10/20 | 3,510 | 3,545 | 3,475 | 3,490 | 58,400 |
| 2015/10/19 | 3,510 | 3,535 | 3,505 | 3,510 | 60,400 |
| 2015/10/16 | 3,540 | 3,575 | 3,520 | 3,525 | 48,500 |
| 2015/10/15 | 3,575 | 3,590 | 3,520 | 3,540 | 76,600 |
| 2015/10/14 | 3,605 | 3,625 | 3,565 | 3,590 | 59,800 |
| 2015/10/13 | 3,635 | 3,635 | 3,580 | 3,605 | 64,800 |
| 2015/10/09 | 3,605 | 3,655 | 3,575 | 3,630 | 49,300 |
| 2015/10/08 | 3,670 | 3,670 | 3,595 | 3,615 | 67,300 |
| 2015/10/07 | 3,670 | 3,680 | 3,630 | 3,670 | 34,600 |
| 2015/10/06 | 3,700 | 3,720 | 3,650 | 3,655 | 63,500 |
| 2015/10/05 | 3,665 | 3,705 | 3,620 | 3,660 | 60,100 |
| 2015/10/02 | 3,730 | 3,745 | 3,615 | 3,625 | 65,900 |
| 2015/10/01 | 3,695 | 3,755 | 3,670 | 3,705 | 46,200 |
| 2015/09/30 | 3,605 | 3,700 | 3,605 | 3,650 | 61,000 |
| 2015/09/29 | 3,640 | 3,650 | 3,560 | 3,575 | 84,100 |
| 2015/09/28 | 3,640 | 3,715 | 3,640 | 3,660 | 33,700 |
| 2015/09/25 | 3,600 | 3,680 | 3,600 | 3,680 | 48,300 |
| 2015/09/24 | 3,595 | 3,670 | 3,585 | 3,600 | 50,200 |
| 2015/09/18 | 3,640 | 3,675 | 3,600 | 3,630 | 41,500 |
| 2015/09/17 | 3,695 | 3,695 | 3,635 | 3,645 | 50,000 |
| 2015/09/16 | 3,690 | 3,690 | 3,635 | 3,670 | 28,800 |
| 2015/09/15 | 3,630 | 3,690 | 3,630 | 3,635 | 24,800 |
| 2015/09/14 | 3,680 | 3,690 | 3,630 | 3,630 | 35,100 |
| 2015/09/11 | 3,585 | 3,665 | 3,570 | 3,640 | 53,800 |
| 2015/09/10 | 3,600 | 3,615 | 3,550 | 3,605 | 50,200 |
| 2015/09/09 | 3,575 | 3,620 | 3,535 | 3,620 | 74,900 |
| 2015/09/08 | 3,550 | 3,605 | 3,455 | 3,475 | 72,200 |
| 2015/09/07 | 3,500 | 3,580 | 3,455 | 3,540 | 90,400 |
| 2015/09/04 | 3,610 | 3,630 | 3,505 | 3,510 | 79,900 |
| 2015/09/03 | 3,550 | 3,625 | 3,550 | 3,575 | 43,200 |
| 2015/09/02 | 3,510 | 3,625 | 3,505 | 3,540 | 106,900 |
| 2015/09/01 | 3,735 | 3,740 | 3,595 | 3,595 | 101,400 |
| 2015/08/31 | 3,790 | 3,790 | 3,705 | 3,740 | 69,500 |
| 2015/08/28 | 3,815 | 3,815 | 3,750 | 3,790 | 82,300 |
| 2015/08/27 | 3,730 | 3,740 | 3,650 | 3,695 | 116,900 |
| 2015/08/26 | 3,605 | 3,695 | 3,560 | 3,595 | 162,500 |
| 2015/08/25 | 3,490 | 3,775 | 3,415 | 3,585 | 163,500 |
| 2015/08/24 | 3,850 | 3,855 | 3,680 | 3,690 | 117,500 |
| 2015/08/21 | 4,000 | 4,015 | 3,925 | 3,925 | 91,500 |
| 2015/08/20 | 4,015 | 4,090 | 4,000 | 4,035 | 74,500 |
| 2015/08/19 | 4,045 | 4,070 | 4,005 | 4,015 | 67,900 |
| 2015/08/18 | 4,020 | 4,085 | 4,020 | 4,055 | 72,900 |
| 2015/08/17 | 4,030 | 4,050 | 3,980 | 4,035 | 97,400 |
| 2015/08/14 | 4,040 | 4,040 | 4,020 | 4,030 | 38,400 |
| 2015/08/13 | 4,050 | 4,070 | 4,000 | 4,040 | 97,000 |
| 2015/08/12 | 4,035 | 4,060 | 4,010 | 4,050 | 107,100 |
| 2015/08/11 | 4,085 | 4,090 | 4,030 | 4,030 | 109,900 |
| 2015/08/10 | 4,070 | 4,090 | 4,040 | 4,085 | 83,900 |
| 2015/08/07 | 4,055 | 4,075 | 4,005 | 4,050 | 116,500 |
| 2015/08/06 | 4,255 | 4,275 | 4,025 | 4,045 | 376,600 |
| 2015/08/05 | 4,400 | 4,435 | 4,365 | 4,385 | 78,300 |
| 2015/08/04 | 4,330 | 4,380 | 4,325 | 4,375 | 50,900 |
| 2015/08/03 | 4,295 | 4,365 | 4,280 | 4,315 | 78,800 |
| 2015/07/31 | 4,285 | 4,320 | 4,235 | 4,320 | 48,100 |
| 2015/07/30 | 4,295 | 4,300 | 4,235 | 4,245 | 48,100 |
| 2015/07/29 | 4,295 | 4,340 | 4,270 | 4,295 | 36,000 |
| 2015/07/28 | 4,235 | 4,290 | 4,200 | 4,275 | 53,100 |
| 2015/07/27 | 4,290 | 4,365 | 4,265 | 4,285 | 80,700 |
| 2015/07/24 | 4,190 | 4,285 | 4,190 | 4,270 | 87,000 |
| 2015/07/23 | 4,170 | 4,175 | 4,135 | 4,175 | 49,900 |
| 2015/07/22 | 4,200 | 4,210 | 4,150 | 4,150 | 46,700 |
| 2015/07/21 | 4,190 | 4,220 | 4,180 | 4,210 | 34,500 |
| 2015/07/17 | 4,185 | 4,190 | 4,120 | 4,150 | 44,900 |
| 2015/07/16 | 4,200 | 4,200 | 4,175 | 4,200 | 48,300 |
| 2015/07/15 | 4,155 | 4,200 | 4,150 | 4,200 | 48,000 |
| 2015/07/14 | 4,100 | 4,180 | 4,085 | 4,155 | 67,000 |
| 2015/07/13 | 4,030 | 4,065 | 3,995 | 4,040 | 55,100 |
| 2015/07/10 | 4,060 | 4,090 | 3,990 | 4,010 | 75,900 |
| 2015/07/09 | 3,975 | 4,025 | 3,870 | 4,015 | 103,300 |
| 2015/07/08 | 4,095 | 4,100 | 4,005 | 4,005 | 74,600 |
| 2015/07/07 | 4,050 | 4,125 | 4,050 | 4,115 | 67,700 |
| 2015/07/06 | 4,020 | 4,075 | 4,010 | 4,010 | 89,100 |
| 2015/07/03 | 4,070 | 4,070 | 4,010 | 4,010 | 79,900 |
| 2015/07/02 | 4,080 | 4,080 | 4,015 | 4,030 | 92,400 |
| 2015/07/01 | 4,030 | 4,050 | 4,005 | 4,015 | 91,500 |
| 2015/06/30 | 4,090 | 4,090 | 4,005 | 4,030 | 121,600 |
| 2015/06/29 | 4,155 | 4,170 | 4,110 | 4,110 | 60,200 |
| 2015/06/26 | 4,225 | 4,235 | 4,210 | 4,210 | 37,800 |
| 2015/06/25 | 4,200 | 4,215 | 4,175 | 4,180 | 46,400 |
| 2015/06/24 | 4,230 | 4,245 | 4,200 | 4,215 | 57,500 |
| 2015/06/23 | 4,185 | 4,215 | 4,160 | 4,205 | 51,500 |
| 2015/06/22 | 4,145 | 4,185 | 4,140 | 4,170 | 46,700 |
| 2015/06/19 | 4,170 | 4,175 | 4,130 | 4,130 | 55,700 |
| 2015/06/18 | 4,135 | 4,185 | 4,135 | 4,145 | 45,400 |
| 2015/06/17 | 4,190 | 4,200 | 4,130 | 4,135 | 39,100 |
| 2015/06/16 | 4,180 | 4,195 | 4,165 | 4,165 | 49,900 |
| 2015/06/15 | 4,120 | 4,175 | 4,100 | 4,165 | 47,100 |
| 2015/06/12 | 4,140 | 4,165 | 4,085 | 4,105 | 62,900 |
| 2015/06/11 | 4,110 | 4,120 | 4,080 | 4,100 | 49,400 |
| 2015/06/10 | 4,100 | 4,115 | 4,055 | 4,085 | 42,300 |
| 2015/06/09 | 4,125 | 4,125 | 4,075 | 4,085 | 56,300 |
| 2015/06/08 | 4,160 | 4,170 | 4,140 | 4,155 | 40,500 |
| 2015/06/05 | 4,105 | 4,160 | 4,095 | 4,145 | 65,100 |
| 2015/06/04 | 4,110 | 4,140 | 4,095 | 4,125 | 50,000 |
| 2015/06/03 | 4,125 | 4,125 | 4,075 | 4,090 | 51,700 |
| 2015/06/02 | 4,145 | 4,170 | 4,100 | 4,160 | 56,500 |
| 2015/06/01 | 4,160 | 4,175 | 4,115 | 4,145 | 37,100 |
| 2015/05/29 | 4,130 | 4,175 | 4,125 | 4,160 | 53,100 |
| 2015/05/28 | 4,145 | 4,155 | 4,105 | 4,145 | 51,300 |
| 2015/05/27 | 4,100 | 4,145 | 4,095 | 4,140 | 40,000 |
| 2015/05/26 | 4,120 | 4,135 | 4,075 | 4,105 | 36,700 |
| 2015/05/25 | 4,115 | 4,125 | 4,075 | 4,110 | 39,200 |
| 2015/05/22 | 4,100 | 4,115 | 4,040 | 4,075 | 45,900 |
| 2015/05/21 | 4,090 | 4,115 | 4,040 | 4,065 | 70,500 |
| 2015/05/20 | 4,085 | 4,095 | 4,035 | 4,070 | 65,000 |
| 2015/05/19 | 4,090 | 4,140 | 4,065 | 4,075 | 61,000 |
| 2015/05/18 | 4,145 | 4,145 | 4,070 | 4,085 | 63,000 |
| 2015/05/15 | 4,035 | 4,145 | 4,030 | 4,145 | 93,500 |
| 2015/05/14 | 4,075 | 4,090 | 3,995 | 4,000 | 75,100 |
| 2015/05/13 | 4,040 | 4,090 | 4,030 | 4,075 | 29,600 |
| 2015/05/12 | 4,060 | 4,080 | 4,020 | 4,075 | 28,300 |
| 2015/05/11 | 4,050 | 4,080 | 4,030 | 4,060 | 35,500 |
| 2015/05/08 | 3,950 | 4,025 | 3,950 | 4,005 | 26,100 |
| 2015/05/07 | 3,990 | 4,025 | 3,945 | 3,960 | 46,600 |
| 2015/05/01 | 4,015 | 4,025 | 3,980 | 3,995 | 58,500 |
| 2015/04/30 | 4,095 | 4,105 | 4,015 | 4,025 | 55,000 |
| 2015/04/28 | 4,120 | 4,140 | 4,100 | 4,115 | 52,200 |
| 2015/04/27 | 4,105 | 4,130 | 4,080 | 4,110 | 60,000 |
| 2015/04/24 | 4,045 | 4,130 | 4,040 | 4,105 | 88,500 |
| 2015/04/23 | 4,075 | 4,085 | 4,040 | 4,060 | 41,300 |
| 2015/04/22 | 4,025 | 4,085 | 4,025 | 4,075 | 65,300 |
| 2015/04/21 | 4,010 | 4,030 | 3,985 | 4,020 | 31,300 |
| 2015/04/20 | 3,960 | 4,010 | 3,960 | 3,995 | 40,700 |
| 2015/04/17 | 3,995 | 4,020 | 3,975 | 4,000 | 50,200 |
| 2015/04/16 | 4,000 | 4,025 | 3,950 | 3,995 | 92,000 |
| 2015/04/15 | 4,030 | 4,040 | 4,005 | 4,010 | 51,900 |
| 2015/04/14 | 4,035 | 4,070 | 4,025 | 4,050 | 47,900 |
| 2015/04/13 | 4,090 | 4,090 | 4,020 | 4,055 | 49,000 |
| 2015/04/10 | 4,125 | 4,130 | 4,085 | 4,090 | 45,000 |
| 2015/04/09 | 4,130 | 4,150 | 4,105 | 4,125 | 55,500 |
| 2015/04/08 | 4,100 | 4,130 | 4,095 | 4,130 | 48,100 |
| 2015/04/07 | 4,105 | 4,120 | 4,090 | 4,100 | 40,400 |
| 2015/04/06 | 4,130 | 4,130 | 4,085 | 4,115 | 44,200 |
| 2015/04/03 | 4,095 | 4,125 | 4,080 | 4,120 | 59,200 |
| 2015/04/02 | 4,045 | 4,120 | 4,035 | 4,095 | 58,500 |
| 2015/04/01 | 4,075 | 4,080 | 3,990 | 4,020 | 91,000 |
| 2015/03/31 | 4,105 | 4,140 | 4,070 | 4,085 | 72,700 |
| 2015/03/30 | 4,060 | 4,080 | 4,000 | 4,070 | 109,700 |
| 2015/03/27 | 4,105 | 4,160 | 4,060 | 4,090 | 112,200 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 8,430 | 8,460 | 8,330 | 8,350 | 84,400 |
| 2015/03/25 | 8,600 | 8,610 | 8,500 | 8,530 | 47,500 |
| 2015/03/24 | 8,660 | 8,680 | 8,560 | 8,590 | 42,600 |
| 2015/03/23 | 8,570 | 8,670 | 8,570 | 8,640 | 40,100 |
| 2015/03/20 | 8,410 | 8,500 | 8,410 | 8,490 | 44,300 |
| 2015/03/19 | 8,270 | 8,400 | 8,270 | 8,380 | 48,600 |
| 2015/03/18 | 8,280 | 8,320 | 8,230 | 8,280 | 43,500 |
| 2015/03/17 | 8,290 | 8,340 | 8,250 | 8,280 | 27,700 |
| 2015/03/16 | 8,310 | 8,340 | 8,240 | 8,260 | 25,800 |
| 2015/03/13 | 8,270 | 8,320 | 8,250 | 8,310 | 28,400 |
| 2015/03/12 | 8,210 | 8,240 | 8,160 | 8,230 | 32,600 |
| 2015/03/11 | 8,250 | 8,270 | 8,190 | 8,200 | 46,400 |
| 2015/03/10 | 8,340 | 8,400 | 8,250 | 8,280 | 34,100 |
| 2015/03/09 | 8,250 | 8,340 | 8,190 | 8,260 | 32,100 |
| 2015/03/06 | 8,300 | 8,300 | 8,220 | 8,250 | 28,900 |
| 2015/03/05 | 8,200 | 8,290 | 8,180 | 8,230 | 34,900 |
| 2015/03/04 | 8,210 | 8,270 | 8,140 | 8,230 | 49,200 |
| 2015/03/03 | 8,460 | 8,460 | 8,130 | 8,360 | 99,600 |
| 2015/03/02 | 8,500 | 8,550 | 8,310 | 8,460 | 183,700 |
| 2015/02/27 | 7,740 | 7,830 | 7,650 | 7,800 | 42,900 |
| 2015/02/26 | 7,770 | 7,790 | 7,690 | 7,730 | 22,900 |
| 2015/02/25 | 7,780 | 7,780 | 7,710 | 7,730 | 16,800 |
| 2015/02/24 | 7,760 | 7,810 | 7,710 | 7,770 | 33,500 |
| 2015/02/23 | 7,800 | 7,810 | 7,750 | 7,770 | 18,400 |
| 2015/02/20 | 7,700 | 7,800 | 7,700 | 7,790 | 20,500 |
| 2015/02/19 | 7,700 | 7,710 | 7,660 | 7,700 | 23,300 |
| 2015/02/18 | 7,700 | 7,800 | 7,650 | 7,700 | 46,100 |
| 2015/02/17 | 7,600 | 7,640 | 7,540 | 7,610 | 24,500 |
| 2015/02/16 | 7,690 | 7,690 | 7,610 | 7,630 | 25,000 |
| 2015/02/13 | 7,730 | 7,740 | 7,590 | 7,590 | 41,900 |
| 2015/02/12 | 7,530 | 7,760 | 7,450 | 7,730 | 63,200 |
| 2015/02/10 | 7,480 | 7,540 | 7,380 | 7,400 | 48,400 |
| 2015/02/09 | 7,550 | 7,630 | 7,420 | 7,430 | 55,300 |
| 2015/02/06 | 7,560 | 7,590 | 7,390 | 7,520 | 56,600 |
| 2015/02/05 | 7,530 | 7,640 | 7,470 | 7,530 | 34,600 |
| 2015/02/04 | 7,460 | 7,640 | 7,460 | 7,560 | 36,500 |
| 2015/02/03 | 7,720 | 7,780 | 7,460 | 7,470 | 39,600 |
| 2015/02/02 | 7,500 | 7,660 | 7,410 | 7,640 | 27,800 |
| 2015/01/30 | 7,690 | 7,730 | 7,550 | 7,590 | 38,100 |
| 2015/01/29 | 7,640 | 7,810 | 7,630 | 7,690 | 42,600 |
| 2015/01/28 | 7,450 | 7,690 | 7,420 | 7,650 | 46,200 |
| 2015/01/27 | 7,310 | 7,430 | 7,280 | 7,410 | 36,900 |
| 2015/01/26 | 7,160 | 7,240 | 7,130 | 7,240 | 23,100 |
| 2015/01/23 | 7,200 | 7,230 | 7,160 | 7,190 | 15,100 |
| 2015/01/22 | 7,260 | 7,270 | 7,150 | 7,200 | 32,600 |
| 2015/01/21 | 7,390 | 7,430 | 7,220 | 7,300 | 36,800 |
| 2015/01/20 | 7,300 | 7,380 | 7,290 | 7,370 | 20,200 |
| 2015/01/19 | 7,240 | 7,300 | 7,200 | 7,280 | 17,400 |
| 2015/01/16 | 7,210 | 7,250 | 7,040 | 7,240 | 33,300 |
| 2015/01/15 | 7,150 | 7,240 | 7,140 | 7,220 | 36,300 |
| 2015/01/14 | 7,010 | 7,140 | 7,010 | 7,100 | 28,000 |
| 2015/01/13 | 6,970 | 7,090 | 6,900 | 7,010 | 38,300 |
| 2015/01/09 | 6,940 | 6,980 | 6,900 | 6,980 | 20,400 |
| 2015/01/08 | 6,900 | 6,960 | 6,890 | 6,940 | 18,800 |
| 2015/01/07 | 6,910 | 6,930 | 6,860 | 6,890 | 15,600 |
| 2015/01/06 | 6,900 | 6,960 | 6,880 | 6,930 | 36,500 |
| 2015/01/05 | 6,870 | 6,960 | 6,840 | 6,900 | 15,600 |