3058 (株)三洋堂ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,670 | 1,670 | 1,652 | 1,652 | 200 | 826 |
| 2009-12-29 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 870 |
| 2009-12-28 | 1,770 | 1,770 | 1,652 | 1,740 | 500 | 870 |
| 2009-12-25 | 1,700 | 1,740 | 1,700 | 1,740 | 500 | 870 |
| 2009-12-24 | 1,750 | 1,750 | 1,690 | 1,740 | 700 | 870 |
| 2009-12-22 | 1,745 | 1,745 | 1,730 | 1,730 | 700 | 865 |
| 2009-12-21 | 1,726 | 1,726 | 1,726 | 1,726 | 600 | 863 |
| 2009-12-18 | 1,693 | 1,693 | 1,693 | 1,693 | 500 | 846.50 |
| 2009-12-17 | 1,660 | 1,660 | 1,660 | 1,660 | 300 | 830 |
| 2009-12-16 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2009-12-11 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2009-12-10 | 1,690 | 1,690 | 1,570 | 1,570 | 500 | 785 |
| 2009-12-09 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 845 |
| 2009-12-08 | 1,672 | 1,672 | 1,672 | 1,672 | 300 | 836 |
| 2009-12-07 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 820 |
| 2009-12-03 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 785 |
| 2009-12-01 | 1,636 | 1,636 | 1,636 | 1,636 | 300 | 818 |
| 2009-11-30 | 1,604 | 1,604 | 1,604 | 1,604 | 300 | 802 |
| 2009-11-27 | 1,573 | 1,573 | 1,573 | 1,573 | 200 | 786.50 |
| 2009-11-24 | 1,660 | 1,660 | 1,540 | 1,540 | 300 | 770 |
| 2009-11-20 | 1,652 | 1,660 | 1,652 | 1,660 | 800 | 830 |
| 2009-11-19 | 1,620 | 1,620 | 1,620 | 1,620 | 700 | 810 |
| 2009-11-18 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 795 |
| 2009-11-17 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 783 |
| 2009-11-16 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 783.50 |
| 2009-11-12 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 810 |
| 2009-11-11 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | 810 |
| 2009-11-10 | 1,591 | 1,591 | 1,591 | 1,591 | 500 | 795.50 |
| 2009-11-09 | 1,560 | 1,560 | 1,560 | 1,560 | 400 | 780 |
| 2009-11-06 | 1,530 | 1,530 | 1,530 | 1,530 | 600 | 765 |
| 2009-11-05 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2009-11-04 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 810 |
| 2009-11-02 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2009-10-29 | 1,615 | 1,620 | 1,615 | 1,620 | 500 | 810 |
| 2009-10-28 | 1,606 | 1,606 | 1,606 | 1,606 | 300 | 803 |
| 2009-10-26 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 770.50 |
| 2009-10-23 | 1,542 | 1,542 | 1,542 | 1,542 | 600 | 771 |
| 2009-10-22 | 1,632 | 1,632 | 1,632 | 1,632 | 200 | 816 |
| 2009-10-21 | 1,632 | 1,632 | 1,632 | 1,632 | 1,700 | 816 |
| 2009-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2009-10-19 | 1,589 | 1,589 | 1,589 | 1,589 | 800 | 794.50 |
| 2009-10-16 | 1,557 | 1,558 | 1,557 | 1,558 | 200 | 779 |
| 2009-10-15 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 735 |
| 2009-10-13 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 780 |
| 2009-10-09 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 765 |
| 2009-10-08 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 750 |
| 2009-10-07 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 740 |
| 2009-10-06 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 740 |
| 2009-10-05 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 740 |
| 2009-10-02 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 740 |
| 2009-10-01 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 740 |
| 2009-09-30 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 750 |
| 2009-09-29 | 1,599 | 1,599 | 1,503 | 1,503 | 600 | 751.50 |
| 2009-09-28 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 790 |
| 2009-09-25 | 1,528 | 1,550 | 1,528 | 1,550 | 1,200 | 775 |
| 2009-09-24 | 1,494 | 1,500 | 1,494 | 1,499 | 1,600 | 749.50 |
| 2009-09-18 | 1,475 | 1,480 | 1,465 | 1,465 | 600 | 732.50 |
| 2009-09-17 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 705 |
| 2009-09-16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 725 |
| 2009-09-15 | 1,480 | 1,480 | 1,470 | 1,470 | 900 | 735 |
| 2009-09-14 | 1,530 | 1,530 | 1,480 | 1,480 | 1,400 | 740 |
| 2009-09-10 | 1,518 | 1,525 | 1,518 | 1,525 | 700 | 762.50 |
| 2009-09-09 | 1,489 | 1,489 | 1,489 | 1,489 | 500 | 744.50 |
| 2009-09-08 | 1,438 | 1,490 | 1,438 | 1,490 | 500 | 745 |
| 2009-09-07 | 1,400 | 1,410 | 1,400 | 1,410 | 800 | 705 |
| 2009-09-03 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 715 |
| 2009-09-02 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 715 |
| 2009-08-31 | 1,442 | 1,450 | 1,442 | 1,450 | 200 | 725 |
| 2009-08-28 | 1,414 | 1,414 | 1,414 | 1,414 | 300 | 707 |
| 2009-08-27 | 1,420 | 1,440 | 1,414 | 1,414 | 300 | 707 |
| 2009-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 700 |
| 2009-08-25 | 1,390 | 1,400 | 1,390 | 1,400 | 200 | 700 |
| 2009-08-21 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 695 |
| 2009-08-20 | 1,422 | 1,440 | 1,422 | 1,430 | 800 | 715 |
| 2009-08-19 | 1,395 | 1,395 | 1,395 | 1,395 | 1,200 | 697.50 |
| 2009-08-18 | 1,356 | 1,368 | 1,356 | 1,368 | 300 | 684 |
| 2009-08-17 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 665 |
| 2009-08-14 | 1,320 | 1,330 | 1,320 | 1,330 | 300 | 665 |
| 2009-08-13 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 665 |
| 2009-08-12 | 1,352 | 1,352 | 1,352 | 1,352 | 200 | 676 |
| 2009-08-11 | 1,326 | 1,327 | 1,326 | 1,326 | 700 | 663 |
| 2009-08-10 | 1,298 | 1,300 | 1,298 | 1,300 | 500 | 650 |
| 2009-08-07 | 1,297 | 1,299 | 1,297 | 1,299 | 300 | 649.50 |
| 2009-08-06 | 1,251 | 1,299 | 1,251 | 1,299 | 200 | 649.50 |
| 2009-08-05 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 625.50 |
| 2009-08-04 | 1,299 | 1,299 | 1,299 | 1,299 | 300 | 649.50 |
| 2009-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2009-07-30 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 652.50 |
| 2009-07-29 | 1,305 | 1,305 | 1,305 | 1,305 | 400 | 652.50 |
| 2009-07-28 | 1,303 | 1,303 | 1,303 | 1,303 | 400 | 651.50 |
| 2009-07-27 | 1,278 | 1,283 | 1,278 | 1,283 | 400 | 641.50 |
| 2009-07-23 | 1,253 | 1,280 | 1,253 | 1,280 | 200 | 640 |
| 2009-07-15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2009-07-14 | 1,200 | 1,200 | 1,181 | 1,181 | 300 | 590.50 |
| 2009-07-13 | 1,210 | 1,210 | 1,210 | 1,210 | 400 | 605 |
| 2009-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 600 | 625 |
| 2009-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2009-07-08 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2009-07-07 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 614.50 |
| 2009-07-06 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 599.50 |
| 2009-07-03 | 1,210 | 1,259 | 1,210 | 1,259 | 400 | 629.50 |
| 2009-07-02 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2009-07-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2009-06-30 | 1,199 | 1,199 | 1,195 | 1,195 | 800 | 597.50 |
| 2009-06-29 | 1,199 | 1,199 | 1,199 | 1,199 | 900 | 599.50 |
| 2009-06-26 | 1,161 | 1,195 | 1,161 | 1,195 | 200 | 597.50 |
| 2009-06-25 | 1,180 | 1,181 | 1,180 | 1,181 | 200 | 590.50 |
| 2009-06-23 | 1,109 | 1,109 | 1,109 | 1,109 | 200 | 554.50 |
| 2009-06-22 | 1,188 | 1,188 | 1,187 | 1,187 | 1,000 | 593.50 |
| 2009-06-19 | 1,164 | 1,164 | 1,164 | 1,164 | 800 | 582 |
| 2009-06-18 | 1,142 | 1,146 | 1,142 | 1,142 | 1,000 | 571 |
| 2009-06-17 | 1,110 | 1,120 | 1,110 | 1,120 | 300 | 560 |
| 2009-06-16 | 1,110 | 1,110 | 1,109 | 1,109 | 400 | 554.50 |
| 2009-06-15 | 1,100 | 1,109 | 1,100 | 1,109 | 600 | 554.50 |
| 2009-06-12 | 1,096 | 1,096 | 1,093 | 1,093 | 200 | 546.50 |
| 2009-06-11 | 1,099 | 1,099 | 1,063 | 1,063 | 400 | 531.50 |
| 2009-06-10 | 1,098 | 1,098 | 1,050 | 1,064 | 2,200 | 532 |
| 2009-06-09 | 1,080 | 1,080 | 1,054 | 1,077 | 1,000 | 538.50 |
| 2009-06-08 | 1,099 | 1,100 | 1,059 | 1,059 | 700 | 529.50 |
| 2009-06-05 | 1,099 | 1,100 | 1,099 | 1,100 | 1,100 | 550 |
| 2009-06-04 | 1,103 | 1,103 | 1,091 | 1,091 | 1,100 | 545.50 |
| 2009-06-03 | 1,100 | 1,120 | 1,100 | 1,120 | 800 | 560 |
| 2009-06-02 | 1,149 | 1,149 | 1,100 | 1,100 | 2,500 | 550 |
| 2009-06-01 | 1,160 | 1,200 | 1,100 | 1,200 | 700 | 600 |
| 2009-05-29 | 1,180 | 1,180 | 1,160 | 1,170 | 700 | 585 |
| 2009-05-28 | 1,160 | 1,160 | 1,159 | 1,160 | 600 | 580 |
| 2009-05-27 | 1,171 | 1,171 | 1,170 | 1,170 | 400 | 585 |
| 2009-05-26 | 1,181 | 1,181 | 1,180 | 1,180 | 400 | 590 |
| 2009-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2009-05-21 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 599.50 |
| 2009-05-20 | 1,199 | 1,199 | 1,139 | 1,139 | 1,200 | 569.50 |
| 2009-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 600 |
| 2009-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 600 |
| 2009-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 600 |
| 2009-05-11 | 1,200 | 1,200 | 1,180 | 1,180 | 500 | 590 |
| 2009-05-08 | 1,183 | 1,183 | 1,183 | 1,183 | 500 | 591.50 |
| 2009-05-07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 580 |
| 2009-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 600 |
| 2009-04-28 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 599.50 |
| 2009-04-27 | 1,198 | 1,200 | 1,198 | 1,200 | 500 | 600 |
| 2009-04-22 | 1,220 | 1,220 | 1,220 | 1,220 | 800 | 610 |
| 2009-04-21 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 605 |
| 2009-04-20 | 1,210 | 1,210 | 1,210 | 1,210 | 700 | 605 |
| 2009-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2009-04-13 | 1,199 | 1,200 | 1,199 | 1,200 | 700 | 600 |
| 2009-04-10 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 596.50 |
| 2009-04-09 | 1,200 | 1,200 | 1,170 | 1,170 | 500 | 585 |
| 2009-04-08 | 1,218 | 1,218 | 1,218 | 1,218 | 300 | 609 |
| 2009-04-07 | 1,170 | 1,200 | 1,170 | 1,200 | 300 | 600 |
| 2009-04-03 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2009-04-01 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2009-03-31 | 1,220 | 1,220 | 1,210 | 1,210 | 500 | 605 |
| 2009-03-30 | 1,234 | 1,234 | 1,220 | 1,220 | 400 | 610 |
| 2009-03-27 | 1,262 | 1,262 | 1,230 | 1,245 | 800 | 622.50 |
| 2009-03-26 | 1,122 | 1,200 | 1,122 | 1,200 | 400 | 600 |
| 2009-03-25 | 1,280 | 1,280 | 1,240 | 1,250 | 800 | 625 |
| 2009-03-24 | 1,260 | 1,260 | 1,250 | 1,260 | 900 | 630 |
| 2009-03-23 | 1,244 | 1,264 | 1,244 | 1,250 | 2,300 | 625 |
| 2009-03-19 | 1,234 | 1,234 | 1,220 | 1,220 | 700 | 610 |
| 2009-03-18 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 605 |
| 2009-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 600 |
| 2009-03-16 | 1,220 | 1,230 | 1,220 | 1,230 | 200 | 615 |
| 2009-03-13 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 607.50 |
| 2009-03-12 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 614.50 |
| 2009-03-11 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 614.50 |
| 2009-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2009-03-09 | 1,215 | 1,215 | 1,215 | 1,215 | 1,100 | 607.50 |
| 2009-03-06 | 1,280 | 1,280 | 1,200 | 1,220 | 2,500 | 610 |
| 2009-03-05 | 1,255 | 1,260 | 1,255 | 1,260 | 500 | 630 |
| 2009-03-04 | 1,235 | 1,245 | 1,235 | 1,245 | 200 | 622.50 |
| 2009-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2009-03-02 | 1,237 | 1,237 | 1,237 | 1,237 | 900 | 618.50 |
| 2009-02-27 | 1,213 | 1,213 | 1,213 | 1,213 | 100 | 606.50 |
| 2009-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 600 |
| 2009-02-24 | 1,180 | 1,200 | 1,180 | 1,200 | 600 | 600 |
| 2009-02-23 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 592.50 |
| 2009-02-19 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 592.50 |
| 2009-02-17 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2009-02-16 | 1,240 | 1,240 | 1,162 | 1,162 | 200 | 581 |
| 2009-02-12 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2009-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2009-02-09 | 1,213 | 1,213 | 1,155 | 1,155 | 1,200 | 577.50 |
| 2009-02-06 | 1,190 | 1,190 | 1,190 | 1,190 | 700 | 595 |
| 2009-02-05 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2009-01-30 | 1,185 | 1,185 | 1,125 | 1,125 | 400 | 562.50 |
| 2009-01-29 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 595 |
| 2009-01-28 | 1,178 | 1,190 | 1,178 | 1,178 | 800 | 589 |
| 2009-01-27 | 1,160 | 1,170 | 1,155 | 1,155 | 400 | 577.50 |
| 2009-01-26 | 1,150 | 1,160 | 1,150 | 1,160 | 500 | 580 |
| 2009-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2009-01-15 | 1,100 | 1,100 | 1,090 | 1,090 | 200 | 545 |
| 2009-01-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2009-01-13 | 1,150 | 1,150 | 1,100 | 1,100 | 600 | 550 |
| 2009-01-08 | 1,142 | 1,142 | 1,142 | 1,142 | 1,100 | 571 |
| 2009-01-07 | 1,111 | 1,140 | 1,111 | 1,120 | 500 | 560 |
| 2009-01-05 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 555.50 |
分割・併合履歴 ： [2011-03-29]1株→2株
