3058 (株)三洋堂ホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	850	850	850	850	1,500	425
2007-12-27	800	810	800	810	500	405
2007-12-26	800	800	800	800	200	400
2007-12-25	808	808	768	770	400	385
2007-12-21	777	785	750	755	1,700	377.50
2007-12-20	805	805	790	790	700	395
2007-12-19	805	805	805	805	200	402.50
2007-12-18	810	810	810	810	200	405
2007-12-17	820	820	820	820	100	410
2007-12-14	850	850	820	820	1,100	410
2007-12-13	839	839	811	825	500	412.50
2007-12-12	801	801	800	800	400	400
2007-12-11	850	850	801	801	1,800	400.50
2007-12-06	790	790	790	790	1,100	395
2007-12-05	780	780	777	777	200	388.50
2007-12-04	780	780	780	780	200	390
2007-12-03	789	789	780	780	700	390
2007-11-30	789	789	789	789	100	394.50
2007-11-29	781	781	780	780	900	390
2007-11-28	787	787	780	780	1,600	390
2007-11-27	750	750	750	750	300	375
2007-11-22	758	758	750	750	600	375
2007-11-21	711	711	711	711	100	355.50
2007-11-20	730	730	730	730	100	365
2007-11-19	735	735	735	735	100	367.50
2007-11-16	715	715	690	715	700	357.50
2007-11-15	712	714	712	714	1,100	357
2007-11-14	680	712	680	712	600	356
2007-11-13	690	690	689	689	1,000	344.50
2007-11-12	670	700	670	697	500	348.50
2007-11-09	670	671	631	631	3,900	315.50
2007-11-08	710	710	670	670	6,100	335
2007-11-07	730	731	700	700	3,800	350
2007-11-06	770	770	730	730	1,100	365
2007-11-05	800	800	770	770	700	385
2007-11-02	808	810	800	800	900	400
2007-11-01	810	811	810	810	300	405
2007-10-30	851	851	850	850	1,000	425
2007-10-29	844	845	844	845	1,600	422.50
2007-10-25	804	805	804	805	200	402.50
2007-10-23	809	810	808	809	400	404.50
2007-10-22	841	841	809	810	800	405
2007-10-19	850	850	850	850	100	425
2007-10-18	852	852	852	852	100	426
2007-10-17	830	837	830	836	400	418
2007-10-16	834	840	834	835	600	417.50
2007-10-15	832	876	832	860	600	430
2007-10-12	854	855	830	830	600	415
2007-10-11	894	896	894	896	1,000	448
2007-10-10	894	895	894	895	3,800	447.50
2007-10-09	865	891	865	891	2,700	445.50
2007-10-05	825	825	825	825	100	412.50
2007-10-04	820	821	811	812	800	406
2007-10-03	810	810	810	810	100	405
2007-10-02	827	827	827	827	100	413.50
2007-10-01	821	822	817	818	600	409
2007-09-28	860	861	853	853	2,000	426.50
2007-09-27	820	821	819	820	1,500	410
2007-09-26	831	836	831	835	600	417.50
2007-09-25	834	835	834	835	600	417.50
2007-09-21	882	885	870	885	2,000	442.50
2007-09-20	872	880	859	860	600	430
2007-09-19	855	860	854	855	800	427.50
2007-09-18	855	859	852	852	2,000	426
2007-09-14	860	860	860	860	100	430
2007-09-13	884	884	884	884	100	442
2007-09-11	881	888	850	888	3,000	444
2007-09-10	840	840	839	840	3,500	420
2007-09-07	800	800	800	800	900	400
2007-09-06	849	850	800	800	700	400
2007-09-05	855	856	829	830	1,200	415
2007-09-04	860	860	860	860	300	430
2007-09-03	850	850	850	850	200	425
2007-08-30	821	821	820	820	200	410
2007-08-29	810	810	810	810	200	405
2007-08-28	799	840	799	840	3,500	420
2007-08-24	780	780	780	780	100	390
2007-08-23	785	785	785	785	100	392.50
2007-08-22	750	750	750	750	100	375
2007-08-21	719	762	719	762	800	381
2007-08-20	705	705	705	705	100	352.50
2007-08-17	730	731	701	703	2,000	351.50
2007-08-16	739	740	730	731	1,000	365.50
2007-08-15	739	751	739	740	1,200	370
2007-08-14	725	739	725	739	1,600	369.50
2007-08-13	738	738	738	738	100	369
2007-08-10	787	787	787	787	100	393.50
2007-08-09	787	790	787	787	4,200	393.50
2007-08-08	750	751	750	751	2,600	375.50
2007-08-07	719	721	715	716	1,000	358
2007-08-06	730	730	729	729	400	364.50
2007-08-03	750	751	740	750	3,000	375
2007-08-01	750	750	750	750	700	375
2007-07-31	762	763	750	761	1,000	380.50
2007-07-30	797	798	760	761	4,100	380.50
2007-07-27	760	761	760	760	400	380
2007-07-26	760	761	760	761	2,100	380.50
2007-07-25	760	760	760	760	1,100	380
2007-07-24	755	761	755	760	1,000	380
2007-07-23	780	780	750	752	3,600	376
2007-07-20	780	780	780	780	400	390
2007-07-19	783	783	779	779	1,100	389.50
2007-07-17	801	810	799	800	2,600	400
2007-07-13	800	801	800	801	500	400.50
2007-07-12	804	810	800	800	1,400	400
2007-07-11	812	820	812	820	500	410
2007-07-10	811	812	801	801	1,100	400.50
2007-07-09	818	829	809	829	5,200	414.50
2007-07-06	785	785	779	780	1,300	390
2007-07-05	785	785	785	785	100	392.50
2007-07-04	793	794	776	777	2,900	388.50
2007-07-03	780	793	780	793	2,900	396.50
2007-07-02	780	819	780	790	4,200	395
2007-06-29	780	781	780	780	2,300	390
2007-06-28	800	801	780	780	3,700	390
2007-06-27	780	780	780	780	2,000	390
2007-06-26	780	780	780	780	100	390
2007-06-25	780	781	780	780	3,900	390
2007-06-22	788	789	780	780	2,500	390
2007-06-21	790	791	787	788	2,800	394
2007-06-20	796	797	789	790	2,200	395
2007-06-19	801	801	795	796	2,700	398
2007-06-18	806	806	800	800	1,900	400
2007-06-15	810	811	799	800	3,000	400
2007-06-14	811	811	810	810	400	405
2007-06-13	809	810	800	810	2,400	405
2007-06-12	815	820	809	809	700	404.50
2007-06-11	829	829	820	820	600	410
2007-06-08	829	870	829	829	5,500	414.50
2007-06-07	829	829	825	829	400	414.50
2007-06-06	830	830	829	829	4,600	414.50
2007-06-05	830	831	830	830	800	415
2007-06-04	830	830	830	830	200	415
2007-05-31	835	836	835	835	800	417.50
2007-05-30	834	836	827	835	1,800	417.50
2007-05-29	800	835	800	835	4,500	417.50
2007-05-28	820	835	800	800	9,800	400
2007-05-25	855	855	794	794	2,000	397
2007-05-24	860	861	860	861	300	430.50
2007-05-23	874	880	874	880	2,200	440
2007-05-21	860	875	844	874	8,800	437
2007-05-18	880	926	868	874	13,200	437
2007-05-17	950	951	950	950	2,600	475
2007-05-16	950	961	943	950	3,800	475
2007-05-15	940	970	940	950	4,500	475
2007-05-14	941	941	940	940	400	470
2007-05-10	949	950	940	940	1,400	470
2007-05-09	940	941	937	940	2,400	470
2007-05-08	980	981	937	937	4,300	468.50
2007-05-07	940	941	936	937	1,300	468.50
2007-05-02	938	938	937	937	400	468.50
2007-05-01	950	951	940	950	3,300	475
2007-04-27	965	965	949	949	1,100	474.50
2007-04-26	987	988	953	970	1,600	485
2007-04-25	990	990	990	990	300	495
2007-04-24	1,000	1,000	1,000	1,000	300	500
2007-04-23	1,020	1,021	1,000	1,000	500	500
2007-04-20	1,030	1,050	1,029	1,030	1,600	515
2007-04-19	1,050	1,050	1,050	1,050	300	525
2007-04-18	1,100	1,100	1,100	1,100	100	550
2007-04-17	1,110	1,110	1,110	1,110	200	555
2007-04-16	1,105	1,110	1,105	1,110	2,600	555
2007-04-11	1,105	1,105	1,105	1,105	200	552.50
2007-04-09	1,149	1,155	1,149	1,154	2,700	577
2007-04-06	1,096	1,100	1,096	1,100	700	550
2007-04-05	1,070	1,090	1,069	1,090	1,900	545
2007-04-04	1,064	1,065	1,062	1,062	700	531
2007-04-03	1,121	1,122	1,061	1,061	3,200	530.50
2007-04-02	1,200	1,200	1,150	1,150	3,000	575
2007-03-30	1,199	1,200	1,199	1,200	300	600
2007-03-29	1,224	1,224	1,210	1,210	700	605
2007-03-28	1,260	1,299	1,229	1,230	2,500	615
2007-03-27	1,247	1,247	1,240	1,240	400	620
2007-03-26	1,249	1,260	1,247	1,249	1,700	624.50
2007-03-23	1,261	1,261	1,249	1,249	3,600	624.50
2007-03-22	1,259	1,260	1,249	1,249	1,900	624.50
2007-03-20	1,260	1,260	1,249	1,250	1,500	625
2007-03-19	1,260	1,260	1,260	1,260	100	630
2007-03-16	1,279	1,280	1,249	1,250	3,200	625
2007-03-15	1,279	1,280	1,279	1,280	400	640
2007-03-14	1,250	1,255	1,250	1,255	300	627.50
2007-03-13	1,280	1,280	1,280	1,280	500	640
2007-03-12	1,320	1,320	1,279	1,279	2,200	639.50
2007-03-09	1,300	1,330	1,300	1,330	700	665
2007-03-08	1,310	1,311	1,300	1,300	3,800	650
2007-03-07	1,270	1,270	1,265	1,265	2,600	632.50
2007-03-06	1,268	1,271	1,265	1,270	4,100	635
2007-03-05	1,270	1,270	1,264	1,265	6,100	632.50
2007-03-02	1,275	1,275	1,270	1,270	2,000	635
2007-03-01	1,275	1,276	1,274	1,275	1,200	637.50
2007-02-28	1,300	1,301	1,279	1,280	5,700	640
2007-02-27	1,279	1,286	1,279	1,286	2,200	643
2007-02-26	1,280	1,280	1,280	1,280	200	640
2007-02-23	1,280	1,280	1,280	1,280	2,000	640
2007-02-22	1,280	1,280	1,280	1,280	800	640
2007-02-21	1,280	1,280	1,280	1,280	200	640
2007-02-20	1,280	1,280	1,280	1,280	100	640
2007-02-19	1,290	1,290	1,280	1,280	600	640
2007-02-16	1,290	1,290	1,289	1,290	300	645
2007-02-15	1,280	1,280	1,270	1,270	3,100	635
2007-02-14	1,300	1,300	1,290	1,290	500	645
2007-02-13	1,290	1,295	1,279	1,295	700	647.50
2007-02-09	1,290	1,290	1,275	1,275	2,600	637.50
2007-02-08	1,299	1,307	1,280	1,300	9,300	650
2007-02-07	1,276	1,277	1,275	1,275	1,200	637.50
2007-02-06	1,277	1,278	1,276	1,276	800	638
2007-02-05	1,295	1,295	1,289	1,295	600	647.50
2007-02-02	1,285	1,295	1,285	1,295	400	647.50
2007-02-01	1,292	1,292	1,290	1,290	300	645
2007-01-31	1,285	1,285	1,280	1,280	500	640
2007-01-30	1,280	1,280	1,280	1,280	200	640
2007-01-29	1,300	1,300	1,264	1,265	3,800	632.50
2007-01-26	1,268	1,270	1,260	1,265	2,700	632.50
2007-01-25	1,260	1,277	1,260	1,277	3,300	638.50
2007-01-24	1,275	1,275	1,261	1,261	3,300	630.50
2007-01-23	1,276	1,277	1,260	1,276	2,000	638
2007-01-22	1,272	1,276	1,270	1,276	1,800	638
2007-01-19	1,290	1,290	1,259	1,260	4,500	630
2007-01-18	1,295	1,296	1,284	1,290	5,800	645
2007-01-17	1,279	1,300	1,279	1,295	2,500	647.50
2007-01-16	1,240	1,319	1,240	1,263	6,900	631.50
2007-01-15	1,250	1,260	1,240	1,240	4,800	620
2007-01-12	1,259	1,280	1,250	1,250	2,300	625
2007-01-11	1,279	1,280	1,259	1,259	1,500	629.50
2007-01-10	1,285	1,291	1,280	1,280	1,400	640
2007-01-09	1,322	1,323	1,310	1,311	3,100	655.50
2007-01-05	1,259	1,269	1,258	1,260	3,100	630

分割・併合履歴： [2011-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3058 (株)三洋堂ホールディングス の時系列データ [2007年度]

3058 (株)三洋堂ホールディングスの時系列データ [2007年度]