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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,120 | 3,120 | 3,100 | 3,110 | 34,700 |
| 2017/12/28 | 3,105 | 3,120 | 3,090 | 3,100 | 44,900 |
| 2017/12/27 | 3,100 | 3,110 | 3,085 | 3,100 | 53,400 |
| 2017/12/26 | 3,085 | 3,090 | 3,065 | 3,075 | 38,900 |
| 2017/12/25 | 3,105 | 3,105 | 3,070 | 3,080 | 35,800 |
| 2017/12/22 | 3,080 | 3,115 | 3,075 | 3,105 | 91,700 |
| 2017/12/21 | 3,025 | 3,080 | 3,015 | 3,080 | 161,200 |
| 2017/12/20 | 3,030 | 3,035 | 3,020 | 3,025 | 47,900 |
| 2017/12/19 | 3,025 | 3,040 | 3,025 | 3,025 | 61,400 |
| 2017/12/18 | 3,025 | 3,055 | 3,020 | 3,020 | 100,900 |
| 2017/12/15 | 3,045 | 3,045 | 3,025 | 3,025 | 70,900 |
| 2017/12/14 | 3,035 | 3,055 | 3,010 | 3,050 | 136,900 |
| 2017/12/13 | 3,050 | 3,055 | 3,035 | 3,045 | 44,600 |
| 2017/12/12 | 3,045 | 3,055 | 3,030 | 3,040 | 74,700 |
| 2017/12/11 | 3,050 | 3,055 | 3,025 | 3,045 | 82,900 |
| 2017/12/08 | 3,025 | 3,050 | 3,025 | 3,045 | 68,900 |
| 2017/12/07 | 3,025 | 3,045 | 3,020 | 3,030 | 95,200 |
| 2017/12/06 | 3,040 | 3,045 | 3,020 | 3,035 | 121,600 |
| 2017/12/05 | 3,030 | 3,050 | 3,030 | 3,050 | 70,900 |
| 2017/12/04 | 3,075 | 3,085 | 3,030 | 3,030 | 99,900 |
| 2017/12/01 | 3,090 | 3,120 | 3,060 | 3,075 | 125,200 |
| 2017/11/30 | 3,035 | 3,095 | 3,035 | 3,085 | 184,800 |
| 2017/11/29 | 3,000 | 3,030 | 3,000 | 3,030 | 122,300 |
| 2017/11/28 | 3,000 | 3,015 | 2,990 | 3,000 | 132,800 |
| 2017/11/27 | 3,005 | 3,015 | 3,000 | 3,000 | 69,300 |
| 2017/11/24 | 3,015 | 3,025 | 3,005 | 3,015 | 75,900 |
| 2017/11/22 | 3,015 | 3,030 | 2,992 | 3,025 | 162,100 |
| 2017/11/21 | 2,990 | 3,045 | 2,982 | 3,020 | 151,100 |
| 2017/11/20 | 2,978 | 3,050 | 2,961 | 3,020 | 275,300 |
| 2017/11/17 | 3,060 | 3,075 | 3,005 | 3,010 | 275,400 |
| 2017/11/16 | 3,130 | 3,150 | 3,040 | 3,085 | 301,900 |
| 2017/11/15 | 3,145 | 3,190 | 3,015 | 3,170 | 551,600 |
| 2017/11/14 | 3,485 | 3,500 | 3,450 | 3,455 | 117,400 |
| 2017/11/13 | 3,540 | 3,540 | 3,500 | 3,500 | 42,700 |
| 2017/11/10 | 3,510 | 3,560 | 3,510 | 3,545 | 81,600 |
| 2017/11/09 | 3,505 | 3,570 | 3,500 | 3,540 | 78,000 |
| 2017/11/08 | 3,485 | 3,510 | 3,485 | 3,500 | 44,800 |
| 2017/11/07 | 3,500 | 3,520 | 3,480 | 3,510 | 55,200 |
| 2017/11/06 | 3,475 | 3,485 | 3,460 | 3,485 | 70,900 |
| 2017/11/02 | 3,445 | 3,505 | 3,425 | 3,500 | 125,500 |
| 2017/11/01 | 3,425 | 3,445 | 3,420 | 3,435 | 54,700 |
| 2017/10/31 | 3,385 | 3,435 | 3,360 | 3,430 | 94,900 |
| 2017/10/30 | 3,360 | 3,380 | 3,345 | 3,375 | 150,200 |
| 2017/10/27 | 3,350 | 3,385 | 3,340 | 3,375 | 55,300 |
| 2017/10/26 | 3,345 | 3,365 | 3,320 | 3,350 | 46,800 |
| 2017/10/25 | 3,370 | 3,390 | 3,355 | 3,360 | 57,800 |
| 2017/10/24 | 3,365 | 3,400 | 3,355 | 3,395 | 68,500 |
| 2017/10/23 | 3,380 | 3,395 | 3,365 | 3,385 | 65,300 |
| 2017/10/20 | 3,350 | 3,400 | 3,350 | 3,390 | 60,900 |
| 2017/10/19 | 3,350 | 3,375 | 3,340 | 3,350 | 51,800 |
| 2017/10/18 | 3,350 | 3,370 | 3,335 | 3,370 | 44,200 |
| 2017/10/17 | 3,345 | 3,360 | 3,340 | 3,360 | 51,100 |
| 2017/10/16 | 3,280 | 3,355 | 3,275 | 3,350 | 93,000 |
| 2017/10/13 | 3,240 | 3,290 | 3,235 | 3,285 | 84,100 |
| 2017/10/12 | 3,235 | 3,245 | 3,215 | 3,245 | 72,300 |
| 2017/10/11 | 3,230 | 3,245 | 3,215 | 3,235 | 89,700 |
| 2017/10/10 | 3,250 | 3,260 | 3,230 | 3,250 | 71,200 |
| 2017/10/06 | 3,270 | 3,275 | 3,235 | 3,245 | 65,700 |
| 2017/10/05 | 3,280 | 3,280 | 3,270 | 3,275 | 50,900 |
| 2017/10/04 | 3,290 | 3,305 | 3,275 | 3,285 | 45,100 |
| 2017/10/03 | 3,305 | 3,325 | 3,260 | 3,275 | 54,800 |
| 2017/10/02 | 3,325 | 3,335 | 3,300 | 3,320 | 67,800 |
| 2017/09/29 | 3,300 | 3,330 | 3,290 | 3,310 | 53,300 |
| 2017/09/28 | 3,280 | 3,295 | 3,240 | 3,285 | 60,100 |
| 2017/09/27 | 3,270 | 3,280 | 3,235 | 3,255 | 70,900 |
| 2017/09/26 | 3,285 | 3,295 | 3,260 | 3,285 | 55,200 |
| 2017/09/25 | 3,280 | 3,350 | 3,275 | 3,310 | 78,600 |
| 2017/09/22 | 3,235 | 3,255 | 3,230 | 3,245 | 53,400 |
| 2017/09/21 | 3,260 | 3,275 | 3,240 | 3,245 | 67,100 |
| 2017/09/20 | 3,290 | 3,315 | 3,255 | 3,270 | 61,700 |
| 2017/09/19 | 3,255 | 3,325 | 3,250 | 3,310 | 42,700 |
| 2017/09/15 | 3,265 | 3,275 | 3,225 | 3,240 | 78,100 |
| 2017/09/14 | 3,305 | 3,335 | 3,300 | 3,305 | 29,000 |
| 2017/09/13 | 3,295 | 3,310 | 3,285 | 3,305 | 21,200 |
| 2017/09/12 | 3,285 | 3,310 | 3,275 | 3,295 | 22,000 |
| 2017/09/11 | 3,285 | 3,305 | 3,255 | 3,260 | 27,200 |
| 2017/09/08 | 3,260 | 3,295 | 3,255 | 3,285 | 55,700 |
| 2017/09/07 | 3,290 | 3,295 | 3,245 | 3,265 | 44,900 |
| 2017/09/06 | 3,200 | 3,275 | 3,200 | 3,260 | 35,900 |
| 2017/09/05 | 3,285 | 3,285 | 3,210 | 3,225 | 77,000 |
| 2017/09/04 | 3,310 | 3,320 | 3,285 | 3,285 | 39,900 |
| 2017/09/01 | 3,315 | 3,315 | 3,285 | 3,295 | 33,300 |
| 2017/08/31 | 3,325 | 3,325 | 3,275 | 3,290 | 47,100 |
| 2017/08/30 | 3,295 | 3,315 | 3,275 | 3,280 | 48,900 |
| 2017/08/29 | 3,305 | 3,315 | 3,290 | 3,295 | 30,100 |
| 2017/08/28 | 3,310 | 3,325 | 3,285 | 3,305 | 49,900 |
| 2017/08/25 | 3,350 | 3,350 | 3,315 | 3,320 | 63,800 |
| 2017/08/24 | 3,385 | 3,390 | 3,350 | 3,350 | 29,700 |
| 2017/08/23 | 3,405 | 3,415 | 3,380 | 3,385 | 25,900 |
| 2017/08/22 | 3,385 | 3,405 | 3,380 | 3,400 | 26,900 |
| 2017/08/21 | 3,390 | 3,420 | 3,385 | 3,390 | 27,100 |
| 2017/08/18 | 3,400 | 3,420 | 3,385 | 3,400 | 54,100 |
| 2017/08/17 | 3,435 | 3,460 | 3,410 | 3,415 | 58,300 |
| 2017/08/16 | 3,435 | 3,475 | 3,430 | 3,460 | 39,100 |
| 2017/08/15 | 3,410 | 3,465 | 3,410 | 3,460 | 34,000 |
| 2017/08/14 | 3,425 | 3,435 | 3,405 | 3,410 | 31,100 |
| 2017/08/10 | 3,455 | 3,465 | 3,440 | 3,455 | 30,000 |
| 2017/08/09 | 3,445 | 3,470 | 3,425 | 3,455 | 68,700 |
| 2017/08/08 | 3,420 | 3,450 | 3,390 | 3,445 | 72,200 |
| 2017/08/07 | 3,405 | 3,465 | 3,385 | 3,420 | 153,000 |
| 2017/08/04 | 3,470 | 3,530 | 3,470 | 3,520 | 65,800 |
| 2017/08/03 | 3,430 | 3,495 | 3,430 | 3,495 | 47,100 |
| 2017/08/02 | 3,430 | 3,460 | 3,425 | 3,460 | 32,600 |
| 2017/08/01 | 3,440 | 3,455 | 3,430 | 3,455 | 17,100 |
| 2017/07/31 | 3,460 | 3,465 | 3,435 | 3,450 | 26,600 |
| 2017/07/28 | 3,450 | 3,465 | 3,430 | 3,455 | 31,400 |
| 2017/07/27 | 3,430 | 3,460 | 3,425 | 3,440 | 53,000 |
| 2017/07/26 | 3,425 | 3,445 | 3,415 | 3,445 | 33,300 |
| 2017/07/25 | 3,400 | 3,435 | 3,400 | 3,435 | 31,600 |
| 2017/07/24 | 3,360 | 3,420 | 3,350 | 3,420 | 57,600 |
| 2017/07/21 | 3,365 | 3,370 | 3,350 | 3,370 | 27,700 |
| 2017/07/20 | 3,355 | 3,380 | 3,350 | 3,380 | 38,200 |
| 2017/07/19 | 3,340 | 3,370 | 3,335 | 3,360 | 42,700 |
| 2017/07/18 | 3,370 | 3,370 | 3,335 | 3,360 | 42,900 |
| 2017/07/14 | 3,350 | 3,365 | 3,350 | 3,360 | 26,900 |
| 2017/07/13 | 3,400 | 3,415 | 3,340 | 3,345 | 87,300 |
| 2017/07/12 | 3,425 | 3,450 | 3,405 | 3,405 | 45,200 |
| 2017/07/11 | 3,380 | 3,465 | 3,375 | 3,465 | 58,600 |
| 2017/07/10 | 3,400 | 3,410 | 3,380 | 3,380 | 36,800 |
| 2017/07/07 | 3,400 | 3,425 | 3,395 | 3,405 | 42,700 |
| 2017/07/06 | 3,405 | 3,430 | 3,405 | 3,410 | 30,900 |
| 2017/07/05 | 3,430 | 3,440 | 3,405 | 3,430 | 25,000 |
| 2017/07/04 | 3,475 | 3,475 | 3,435 | 3,440 | 22,800 |
| 2017/07/03 | 3,430 | 3,475 | 3,425 | 3,465 | 36,700 |
| 2017/06/30 | 3,470 | 3,470 | 3,420 | 3,440 | 36,300 |
| 2017/06/29 | 3,390 | 3,480 | 3,380 | 3,475 | 67,000 |
| 2017/06/28 | 3,365 | 3,410 | 3,365 | 3,390 | 45,500 |
| 2017/06/27 | 3,410 | 3,420 | 3,380 | 3,380 | 64,100 |
| 2017/06/26 | 3,430 | 3,440 | 3,425 | 3,425 | 32,600 |
| 2017/06/23 | 3,450 | 3,450 | 3,435 | 3,435 | 24,500 |
| 2017/06/22 | 3,450 | 3,455 | 3,435 | 3,450 | 46,400 |
| 2017/06/21 | 3,435 | 3,480 | 3,435 | 3,450 | 36,700 |
| 2017/06/20 | 3,460 | 3,480 | 3,455 | 3,465 | 56,900 |
| 2017/06/19 | 3,450 | 3,475 | 3,425 | 3,440 | 58,900 |
| 2017/06/16 | 3,475 | 3,485 | 3,455 | 3,465 | 39,900 |
| 2017/06/15 | 3,375 | 3,475 | 3,375 | 3,465 | 103,000 |
| 2017/06/14 | 3,315 | 3,385 | 3,315 | 3,365 | 67,100 |
| 2017/06/13 | 3,370 | 3,385 | 3,300 | 3,310 | 87,100 |
| 2017/06/12 | 3,330 | 3,370 | 3,315 | 3,360 | 43,400 |
| 2017/06/09 | 3,315 | 3,360 | 3,315 | 3,345 | 75,900 |
| 2017/06/08 | 3,405 | 3,420 | 3,325 | 3,350 | 111,900 |
| 2017/06/07 | 3,405 | 3,440 | 3,375 | 3,420 | 62,300 |
| 2017/06/06 | 3,455 | 3,455 | 3,405 | 3,405 | 39,400 |
| 2017/06/05 | 3,420 | 3,465 | 3,400 | 3,455 | 50,200 |
| 2017/06/02 | 3,420 | 3,450 | 3,405 | 3,440 | 45,800 |
| 2017/06/01 | 3,395 | 3,425 | 3,390 | 3,415 | 38,700 |
| 2017/05/31 | 3,350 | 3,410 | 3,340 | 3,400 | 42,000 |
| 2017/05/30 | 3,385 | 3,385 | 3,350 | 3,365 | 23,800 |
| 2017/05/29 | 3,345 | 3,415 | 3,345 | 3,385 | 51,900 |
| 2017/05/26 | 3,355 | 3,360 | 3,330 | 3,345 | 41,600 |
| 2017/05/25 | 3,370 | 3,390 | 3,355 | 3,360 | 32,200 |
| 2017/05/24 | 3,380 | 3,405 | 3,365 | 3,395 | 43,200 |
| 2017/05/23 | 3,390 | 3,410 | 3,385 | 3,385 | 28,500 |
| 2017/05/22 | 3,385 | 3,400 | 3,365 | 3,390 | 46,000 |
| 2017/05/19 | 3,390 | 3,410 | 3,350 | 3,405 | 51,500 |
| 2017/05/18 | 3,350 | 3,390 | 3,330 | 3,385 | 71,600 |
| 2017/05/17 | 3,505 | 3,505 | 3,395 | 3,405 | 81,600 |
| 2017/05/16 | 3,475 | 3,525 | 3,410 | 3,515 | 73,300 |
| 2017/05/15 | 3,475 | 3,515 | 3,460 | 3,505 | 74,200 |
| 2017/05/12 | 3,480 | 3,480 | 3,450 | 3,475 | 23,900 |
| 2017/05/11 | 3,440 | 3,495 | 3,440 | 3,480 | 64,900 |
| 2017/05/10 | 3,435 | 3,460 | 3,420 | 3,445 | 48,400 |
| 2017/05/09 | 3,415 | 3,450 | 3,415 | 3,440 | 38,500 |
| 2017/05/08 | 3,400 | 3,450 | 3,400 | 3,445 | 56,500 |
| 2017/05/02 | 3,385 | 3,420 | 3,380 | 3,395 | 33,700 |
| 2017/05/01 | 3,395 | 3,410 | 3,380 | 3,395 | 22,200 |
| 2017/04/28 | 3,415 | 3,415 | 3,375 | 3,395 | 24,800 |
| 2017/04/27 | 3,390 | 3,425 | 3,380 | 3,405 | 66,000 |
| 2017/04/26 | 3,350 | 3,400 | 3,350 | 3,375 | 52,500 |
| 2017/04/25 | 3,340 | 3,370 | 3,320 | 3,365 | 37,600 |
| 2017/04/24 | 3,325 | 3,360 | 3,325 | 3,340 | 39,400 |
| 2017/04/21 | 3,295 | 3,315 | 3,280 | 3,310 | 28,400 |
| 2017/04/20 | 3,295 | 3,295 | 3,265 | 3,285 | 28,300 |
| 2017/04/19 | 3,230 | 3,275 | 3,230 | 3,260 | 23,700 |
| 2017/04/18 | 3,255 | 3,270 | 3,245 | 3,250 | 29,900 |
| 2017/04/17 | 3,195 | 3,245 | 3,195 | 3,240 | 26,100 |
| 2017/04/14 | 3,230 | 3,235 | 3,195 | 3,195 | 41,900 |
| 2017/04/13 | 3,210 | 3,240 | 3,200 | 3,230 | 29,400 |
| 2017/04/12 | 3,245 | 3,245 | 3,210 | 3,235 | 28,700 |
| 2017/04/11 | 3,280 | 3,305 | 3,255 | 3,265 | 36,300 |
| 2017/04/10 | 3,230 | 3,295 | 3,230 | 3,275 | 72,100 |
| 2017/04/07 | 3,205 | 3,240 | 3,195 | 3,225 | 58,900 |
| 2017/04/06 | 3,210 | 3,215 | 3,130 | 3,170 | 71,100 |
| 2017/04/05 | 3,220 | 3,245 | 3,210 | 3,230 | 41,500 |
| 2017/04/04 | 3,230 | 3,230 | 3,175 | 3,205 | 89,900 |
| 2017/04/03 | 3,270 | 3,275 | 3,245 | 3,245 | 71,400 |
| 2017/03/31 | 3,330 | 3,335 | 3,270 | 3,270 | 71,200 |
| 2017/03/30 | 3,345 | 3,345 | 3,315 | 3,320 | 62,500 |
| 2017/03/29 | 3,425 | 3,425 | 3,340 | 3,350 | 116,200 |
| 2017/03/28 | 3,440 | 3,480 | 3,435 | 3,480 | 149,100 |
| 2017/03/27 | 3,450 | 3,450 | 3,415 | 3,430 | 70,800 |
| 2017/03/24 | 3,420 | 3,465 | 3,410 | 3,450 | 47,200 |
| 2017/03/23 | 3,405 | 3,430 | 3,405 | 3,420 | 46,500 |
| 2017/03/22 | 3,435 | 3,440 | 3,400 | 3,400 | 78,200 |
| 2017/03/21 | 3,470 | 3,470 | 3,445 | 3,455 | 49,500 |
| 2017/03/17 | 3,445 | 3,460 | 3,425 | 3,460 | 43,900 |
| 2017/03/16 | 3,420 | 3,455 | 3,400 | 3,455 | 43,600 |
| 2017/03/15 | 3,475 | 3,475 | 3,425 | 3,425 | 40,100 |
| 2017/03/14 | 3,470 | 3,480 | 3,460 | 3,475 | 23,600 |
| 2017/03/13 | 3,440 | 3,490 | 3,435 | 3,480 | 40,500 |
| 2017/03/10 | 3,420 | 3,455 | 3,420 | 3,445 | 54,100 |
| 2017/03/09 | 3,455 | 3,455 | 3,425 | 3,440 | 38,200 |
| 2017/03/08 | 3,460 | 3,480 | 3,435 | 3,455 | 45,500 |
| 2017/03/07 | 3,465 | 3,485 | 3,455 | 3,460 | 29,900 |
| 2017/03/06 | 3,465 | 3,475 | 3,460 | 3,465 | 19,600 |
| 2017/03/03 | 3,465 | 3,480 | 3,455 | 3,465 | 28,900 |
| 2017/03/02 | 3,485 | 3,485 | 3,460 | 3,465 | 23,500 |
| 2017/03/01 | 3,460 | 3,485 | 3,420 | 3,460 | 32,700 |
| 2017/02/28 | 3,420 | 3,470 | 3,410 | 3,450 | 52,000 |
| 2017/02/27 | 3,415 | 3,425 | 3,370 | 3,390 | 62,300 |
| 2017/02/24 | 3,435 | 3,450 | 3,415 | 3,425 | 34,500 |
| 2017/02/23 | 3,460 | 3,465 | 3,430 | 3,445 | 32,700 |
| 2017/02/22 | 3,485 | 3,485 | 3,420 | 3,450 | 45,400 |
| 2017/02/21 | 3,500 | 3,500 | 3,475 | 3,490 | 19,600 |
| 2017/02/20 | 3,485 | 3,500 | 3,470 | 3,490 | 18,400 |
| 2017/02/17 | 3,500 | 3,500 | 3,465 | 3,475 | 36,900 |
| 2017/02/16 | 3,470 | 3,520 | 3,465 | 3,495 | 51,600 |
| 2017/02/15 | 3,475 | 3,485 | 3,450 | 3,460 | 28,800 |
| 2017/02/14 | 3,500 | 3,505 | 3,445 | 3,460 | 52,800 |
| 2017/02/13 | 3,470 | 3,495 | 3,460 | 3,490 | 46,300 |
| 2017/02/10 | 3,430 | 3,465 | 3,425 | 3,450 | 75,600 |
| 2017/02/09 | 3,330 | 3,390 | 3,330 | 3,385 | 76,000 |
| 2017/02/08 | 3,315 | 3,390 | 3,250 | 3,335 | 130,900 |
| 2017/02/07 | 3,400 | 3,420 | 3,370 | 3,380 | 95,700 |
| 2017/02/06 | 3,445 | 3,445 | 3,400 | 3,410 | 32,300 |
| 2017/02/03 | 3,390 | 3,435 | 3,390 | 3,410 | 46,900 |
| 2017/02/02 | 3,450 | 3,450 | 3,400 | 3,405 | 59,300 |
| 2017/02/01 | 3,405 | 3,435 | 3,395 | 3,425 | 64,000 |
| 2017/01/31 | 3,405 | 3,440 | 3,405 | 3,405 | 65,600 |
| 2017/01/30 | 3,400 | 3,430 | 3,400 | 3,405 | 62,300 |
| 2017/01/27 | 3,400 | 3,405 | 3,375 | 3,385 | 47,700 |
| 2017/01/26 | 3,400 | 3,415 | 3,375 | 3,385 | 40,100 |
| 2017/01/25 | 3,370 | 3,395 | 3,350 | 3,370 | 61,800 |
| 2017/01/24 | 3,350 | 3,375 | 3,340 | 3,355 | 54,300 |
| 2017/01/23 | 3,380 | 3,380 | 3,345 | 3,345 | 62,200 |
| 2017/01/20 | 3,400 | 3,410 | 3,380 | 3,395 | 58,800 |
| 2017/01/19 | 3,400 | 3,420 | 3,390 | 3,405 | 61,600 |
| 2017/01/18 | 3,385 | 3,395 | 3,350 | 3,380 | 80,600 |
| 2017/01/17 | 3,445 | 3,445 | 3,385 | 3,390 | 74,800 |
| 2017/01/16 | 3,475 | 3,490 | 3,450 | 3,450 | 52,100 |
| 2017/01/13 | 3,480 | 3,530 | 3,480 | 3,510 | 64,000 |
| 2017/01/12 | 3,535 | 3,545 | 3,475 | 3,495 | 84,400 |
| 2017/01/11 | 3,550 | 3,560 | 3,540 | 3,545 | 38,600 |
| 2017/01/10 | 3,560 | 3,575 | 3,530 | 3,565 | 59,700 |
| 2017/01/06 | 3,595 | 3,610 | 3,560 | 3,590 | 77,800 |
| 2017/01/05 | 3,600 | 3,620 | 3,575 | 3,600 | 78,000 |
| 2017/01/04 | 3,530 | 3,600 | 3,530 | 3,595 | 119,900 |