3058 (株)三洋堂ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,071 | 1,071 | 1,071 | 1,071 | 800 | 535.50 |
| 2008-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2008-12-25 | 1,030 | 1,030 | 1,001 | 1,001 | 200 | 500.50 |
| 2008-12-24 | 1,030 | 1,032 | 1,030 | 1,031 | 300 | 515.50 |
| 2008-12-22 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2008-12-18 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 500.50 |
| 2008-12-17 | 1,092 | 1,092 | 1,080 | 1,080 | 300 | 540 |
| 2008-12-15 | 1,080 | 1,100 | 1,080 | 1,100 | 400 | 550 |
| 2008-12-12 | 1,072 | 1,089 | 1,072 | 1,089 | 700 | 544.50 |
| 2008-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 575 |
| 2008-12-09 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 564.50 |
| 2008-12-08 | 1,122 | 1,123 | 1,122 | 1,122 | 1,100 | 561 |
| 2008-12-05 | 1,070 | 1,100 | 1,070 | 1,100 | 700 | 550 |
| 2008-12-04 | 1,080 | 1,080 | 1,070 | 1,070 | 200 | 535 |
| 2008-12-03 | 1,081 | 1,081 | 1,080 | 1,080 | 200 | 540 |
| 2008-12-02 | 1,100 | 1,100 | 1,090 | 1,090 | 200 | 545 |
| 2008-11-28 | 1,120 | 1,120 | 1,119 | 1,119 | 900 | 559.50 |
| 2008-11-27 | 1,097 | 1,101 | 1,097 | 1,100 | 800 | 550 |
| 2008-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2008-11-21 | 1,070 | 1,070 | 1,050 | 1,050 | 500 | 525 |
| 2008-11-20 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2008-11-17 | 1,140 | 1,180 | 1,140 | 1,180 | 300 | 590 |
| 2008-11-13 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2008-11-11 | 1,070 | 1,080 | 1,070 | 1,080 | 200 | 540 |
| 2008-11-10 | 1,091 | 1,093 | 1,080 | 1,080 | 1,500 | 540 |
| 2008-11-07 | 1,070 | 1,070 | 1,050 | 1,070 | 900 | 535 |
| 2008-11-06 | 1,136 | 1,136 | 1,060 | 1,060 | 700 | 530 |
| 2008-11-05 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 507.50 |
| 2008-11-04 | 1,199 | 1,199 | 1,000 | 1,000 | 600 | 500 |
| 2008-10-31 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 512.50 |
| 2008-10-29 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2008-10-28 | 1,100 | 1,100 | 1,050 | 1,050 | 1,200 | 525 |
| 2008-10-27 | 1,060 | 1,085 | 1,060 | 1,085 | 700 | 542.50 |
| 2008-10-24 | 1,051 | 1,080 | 1,051 | 1,080 | 300 | 540 |
| 2008-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2008-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2008-10-20 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2008-10-16 | 1,100 | 1,100 | 1,050 | 1,050 | 300 | 525 |
| 2008-10-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2008-10-10 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2008-10-09 | 1,040 | 1,040 | 1,030 | 1,030 | 500 | 515 |
| 2008-10-08 | 1,071 | 1,071 | 1,050 | 1,050 | 1,500 | 525 |
| 2008-10-07 | 1,090 | 1,090 | 1,051 | 1,051 | 700 | 525.50 |
| 2008-10-06 | 1,160 | 1,160 | 1,100 | 1,100 | 800 | 550 |
| 2008-10-03 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 570 |
| 2008-10-02 | 1,131 | 1,131 | 1,131 | 1,131 | 200 | 565.50 |
| 2008-10-01 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 560 |
| 2008-09-30 | 1,080 | 1,140 | 1,080 | 1,140 | 400 | 570 |
| 2008-09-29 | 1,225 | 1,225 | 1,220 | 1,220 | 900 | 610 |
| 2008-09-26 | 1,166 | 1,220 | 1,166 | 1,220 | 300 | 610 |
| 2008-09-25 | 1,142 | 1,185 | 1,100 | 1,185 | 1,200 | 592.50 |
| 2008-09-24 | 1,150 | 1,270 | 1,150 | 1,270 | 1,100 | 635 |
| 2008-09-22 | 1,160 | 1,160 | 1,130 | 1,145 | 1,000 | 572.50 |
| 2008-09-18 | 1,115 | 1,115 | 1,115 | 1,115 | 300 | 557.50 |
| 2008-09-17 | 1,150 | 1,160 | 1,150 | 1,155 | 900 | 577.50 |
| 2008-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2008-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 575 |
| 2008-09-11 | 1,146 | 1,146 | 1,145 | 1,145 | 200 | 572.50 |
| 2008-09-10 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 575 |
| 2008-09-09 | 1,160 | 1,160 | 1,150 | 1,150 | 1,000 | 575 |
| 2008-09-08 | 1,142 | 1,143 | 1,142 | 1,143 | 400 | 571.50 |
| 2008-09-05 | 1,103 | 1,120 | 1,103 | 1,120 | 600 | 560 |
| 2008-09-04 | 1,080 | 1,100 | 1,080 | 1,100 | 600 | 550 |
| 2008-09-03 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2008-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2008-09-01 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 540 |
| 2008-08-29 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 564.50 |
| 2008-08-28 | 1,111 | 1,111 | 1,111 | 1,111 | 800 | 555.50 |
| 2008-08-27 | 1,081 | 1,100 | 1,081 | 1,090 | 300 | 545 |
| 2008-08-26 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 530 |
| 2008-08-25 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2008-08-22 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2008-08-21 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 515.50 |
| 2008-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2008-08-19 | 1,030 | 1,040 | 1,030 | 1,040 | 200 | 520 |
| 2008-08-18 | 1,065 | 1,080 | 1,065 | 1,080 | 1,200 | 540 |
| 2008-08-15 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 535 |
| 2008-08-14 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2008-08-13 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 535 |
| 2008-08-11 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2008-08-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,100 | 530 |
| 2008-08-07 | 1,041 | 1,041 | 1,040 | 1,040 | 300 | 520 |
| 2008-08-06 | 1,025 | 1,025 | 1,020 | 1,020 | 600 | 510 |
| 2008-08-05 | 1,040 | 1,040 | 1,030 | 1,030 | 1,300 | 515 |
| 2008-08-04 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 522.50 |
| 2008-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 525 |
| 2008-07-31 | 1,070 | 1,070 | 1,050 | 1,050 | 200 | 525 |
| 2008-07-29 | 1,045 | 1,060 | 1,040 | 1,040 | 1,200 | 520 |
| 2008-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 520 |
| 2008-07-25 | 1,050 | 1,070 | 1,020 | 1,020 | 1,500 | 510 |
| 2008-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2008-07-22 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2008-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2008-07-17 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 511 |
| 2008-07-15 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 510.50 |
| 2008-07-14 | 1,005 | 1,049 | 1,005 | 1,049 | 200 | 524.50 |
| 2008-07-10 | 1,000 | 1,029 | 1,000 | 1,029 | 800 | 514.50 |
| 2008-07-09 | 1,000 | 1,020 | 1,000 | 1,020 | 300 | 510 |
| 2008-07-08 | 1,055 | 1,055 | 1,025 | 1,040 | 2,300 | 520 |
| 2008-07-07 | 1,054 | 1,054 | 1,045 | 1,045 | 300 | 522.50 |
| 2008-07-04 | 1,080 | 1,080 | 1,012 | 1,031 | 2,100 | 515.50 |
| 2008-07-03 | 1,080 | 1,080 | 1,070 | 1,070 | 200 | 535 |
| 2008-07-02 | 1,065 | 1,070 | 1,065 | 1,070 | 400 | 535 |
| 2008-07-01 | 1,061 | 1,065 | 1,061 | 1,065 | 400 | 532.50 |
| 2008-06-30 | 1,061 | 1,061 | 1,061 | 1,061 | 1,300 | 530.50 |
| 2008-06-27 | 1,030 | 1,041 | 1,030 | 1,041 | 200 | 520.50 |
| 2008-06-25 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 502.50 |
| 2008-06-24 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 502.50 |
| 2008-06-23 | 1,040 | 1,040 | 1,000 | 1,000 | 700 | 500 |
| 2008-06-19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2008-06-18 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 520 |
| 2008-06-17 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 530 |
| 2008-06-16 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2008-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2008-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2008-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2008-06-10 | 990 | 990 | 990 | 990 | 700 | 495 |
| 2008-06-09 | 1,071 | 1,071 | 990 | 990 | 2,000 | 495 |
| 2008-06-06 | 1,031 | 1,050 | 1,031 | 1,050 | 200 | 525 |
| 2008-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 510 |
| 2008-06-04 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 500.50 |
| 2008-06-03 | 988 | 988 | 988 | 988 | 100 | 494 |
| 2008-06-02 | 990 | 1,045 | 990 | 1,045 | 400 | 522.50 |
| 2008-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2008-05-28 | 1,040 | 1,040 | 1,000 | 1,000 | 1,000 | 500 |
| 2008-05-27 | 980 | 1,020 | 980 | 1,020 | 1,000 | 510 |
| 2008-05-26 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2008-05-22 | 970 | 970 | 960 | 960 | 1,100 | 480 |
| 2008-05-21 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2008-05-20 | 950 | 950 | 940 | 940 | 900 | 470 |
| 2008-05-19 | 922 | 930 | 922 | 930 | 700 | 465 |
| 2008-05-16 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2008-05-09 | 1,039 | 1,039 | 989 | 989 | 600 | 494.50 |
| 2008-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 | 510 |
| 2008-05-07 | 990 | 1,000 | 990 | 1,000 | 900 | 500 |
| 2008-05-02 | 989 | 989 | 989 | 989 | 100 | 494.50 |
| 2008-05-01 | 989 | 989 | 989 | 989 | 200 | 494.50 |
| 2008-04-30 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2008-04-28 | 948 | 950 | 948 | 950 | 1,800 | 475 |
| 2008-04-25 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2008-04-22 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2008-04-16 | 977 | 977 | 920 | 920 | 300 | 460 |
| 2008-04-15 | 985 | 985 | 985 | 985 | 100 | 492.50 |
| 2008-04-14 | 1,000 | 1,000 | 990 | 990 | 300 | 495 |
| 2008-04-10 | 969 | 969 | 969 | 969 | 300 | 484.50 |
| 2008-04-09 | 941 | 950 | 941 | 950 | 500 | 475 |
| 2008-04-08 | 923 | 923 | 923 | 923 | 200 | 461.50 |
| 2008-04-07 | 899 | 905 | 899 | 905 | 300 | 452.50 |
| 2008-04-04 | 880 | 880 | 880 | 880 | 100 | 440 |
| 2008-04-03 | 880 | 880 | 880 | 880 | 100 | 440 |
| 2008-04-02 | 880 | 880 | 880 | 880 | 400 | 440 |
| 2008-04-01 | 1,000 | 1,000 | 890 | 890 | 900 | 445 |
| 2008-03-31 | 1,010 | 1,010 | 1,005 | 1,005 | 500 | 502.50 |
| 2008-03-28 | 1,035 | 1,035 | 1,010 | 1,025 | 1,900 | 512.50 |
| 2008-03-27 | 1,050 | 1,050 | 1,020 | 1,025 | 800 | 512.50 |
| 2008-03-26 | 1,100 | 1,100 | 1,020 | 1,060 | 2,000 | 530 |
| 2008-03-25 | 1,099 | 1,150 | 1,092 | 1,150 | 1,100 | 575 |
| 2008-03-24 | 1,051 | 1,200 | 1,030 | 1,030 | 2,800 | 515 |
| 2008-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 500 |
| 2008-03-19 | 980 | 1,000 | 980 | 1,000 | 1,800 | 500 |
| 2008-03-18 | 980 | 980 | 980 | 980 | 400 | 490 |
| 2008-03-17 | 1,000 | 1,000 | 980 | 980 | 400 | 490 |
| 2008-03-14 | 985 | 985 | 985 | 985 | 100 | 492.50 |
| 2008-03-13 | 990 | 990 | 980 | 990 | 400 | 495 |
| 2008-03-12 | 931 | 980 | 931 | 980 | 900 | 490 |
| 2008-03-11 | 946 | 950 | 946 | 946 | 500 | 473 |
| 2008-03-10 | 928 | 928 | 928 | 928 | 600 | 464 |
| 2008-03-07 | 903 | 910 | 901 | 910 | 300 | 455 |
| 2008-03-06 | 901 | 901 | 901 | 901 | 100 | 450.50 |
| 2008-03-05 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2008-03-04 | 910 | 910 | 900 | 900 | 1,000 | 450 |
| 2008-03-03 | 900 | 914 | 900 | 914 | 200 | 457 |
| 2008-02-29 | 906 | 910 | 906 | 906 | 400 | 453 |
| 2008-02-28 | 909 | 909 | 909 | 909 | 1,300 | 454.50 |
| 2008-02-27 | 901 | 905 | 901 | 904 | 300 | 452 |
| 2008-02-25 | 900 | 900 | 890 | 890 | 300 | 445 |
| 2008-02-22 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2008-02-21 | 900 | 900 | 880 | 880 | 300 | 440 |
| 2008-02-20 | 900 | 900 | 890 | 890 | 500 | 445 |
| 2008-02-19 | 900 | 920 | 900 | 920 | 300 | 460 |
| 2008-02-18 | 920 | 920 | 880 | 880 | 500 | 440 |
| 2008-02-15 | 850 | 850 | 850 | 850 | 100 | 425 |
| 2008-02-14 | 850 | 850 | 850 | 850 | 100 | 425 |
| 2008-02-13 | 890 | 890 | 850 | 850 | 900 | 425 |
| 2008-02-08 | 902 | 905 | 902 | 902 | 1,600 | 451 |
| 2008-02-07 | 879 | 885 | 879 | 885 | 900 | 442.50 |
| 2008-02-06 | 880 | 880 | 879 | 879 | 200 | 439.50 |
| 2008-02-05 | 860 | 860 | 860 | 860 | 200 | 430 |
| 2008-02-04 | 870 | 870 | 860 | 860 | 200 | 430 |
| 2008-02-01 | 880 | 880 | 860 | 860 | 800 | 430 |
| 2008-01-31 | 870 | 880 | 870 | 880 | 400 | 440 |
| 2008-01-30 | 856 | 856 | 856 | 856 | 500 | 428 |
| 2008-01-29 | 853 | 856 | 853 | 856 | 1,000 | 428 |
| 2008-01-28 | 837 | 840 | 837 | 837 | 1,100 | 418.50 |
| 2008-01-25 | 825 | 825 | 820 | 821 | 1,900 | 410.50 |
| 2008-01-24 | 835 | 837 | 835 | 835 | 1,300 | 417.50 |
| 2008-01-23 | 831 | 835 | 820 | 820 | 1,000 | 410 |
| 2008-01-22 | 835 | 835 | 830 | 830 | 900 | 415 |
| 2008-01-21 | 836 | 845 | 835 | 835 | 1,200 | 417.50 |
| 2008-01-18 | 832 | 832 | 832 | 832 | 200 | 416 |
| 2008-01-17 | 816 | 850 | 816 | 830 | 1,400 | 415 |
| 2008-01-16 | 800 | 810 | 800 | 810 | 900 | 405 |
| 2008-01-15 | 850 | 850 | 850 | 850 | 100 | 425 |
| 2008-01-11 | 840 | 870 | 840 | 840 | 1,100 | 420 |
| 2008-01-10 | 855 | 855 | 850 | 850 | 300 | 425 |
| 2008-01-09 | 849 | 859 | 849 | 859 | 500 | 429.50 |
| 2008-01-08 | 883 | 883 | 840 | 840 | 2,700 | 420 |
| 2008-01-07 | 840 | 841 | 831 | 841 | 1,400 | 420.50 |
| 2008-01-04 | 830 | 840 | 830 | 840 | 400 | 420 |
分割・併合履歴 ： [2011-03-29]1株→2株
