3058 (株)三洋堂ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 875 |
| 2010-12-29 | 1,771 | 1,771 | 1,771 | 1,771 | 200 | 885.50 |
| 2010-12-28 | 1,737 | 1,737 | 1,737 | 1,737 | 400 | 868.50 |
| 2010-12-27 | 1,740 | 1,770 | 1,740 | 1,770 | 400 | 885 |
| 2010-12-24 | 1,780 | 1,780 | 1,735 | 1,780 | 900 | 890 |
| 2010-12-22 | 1,780 | 1,780 | 1,780 | 1,780 | 700 | 890 |
| 2010-12-21 | 1,784 | 1,784 | 1,784 | 1,784 | 600 | 892 |
| 2010-12-20 | 1,745 | 1,784 | 1,745 | 1,784 | 900 | 892 |
| 2010-12-17 | 1,731 | 1,731 | 1,731 | 1,731 | 1,000 | 865.50 |
| 2010-12-16 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 865 |
| 2010-12-15 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 865 |
| 2010-12-14 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 865 |
| 2010-12-13 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 865 |
| 2010-12-10 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 865 |
| 2010-12-09 | 1,729 | 1,729 | 1,729 | 1,729 | 300 | 864.50 |
| 2010-12-08 | 1,719 | 1,719 | 1,718 | 1,718 | 400 | 859 |
| 2010-12-07 | 1,720 | 1,720 | 1,720 | 1,720 | 400 | 860 |
| 2010-12-06 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 860 |
| 2010-12-02 | 1,730 | 1,730 | 1,700 | 1,700 | 300 | 850 |
| 2010-11-30 | 1,734 | 1,734 | 1,734 | 1,734 | 600 | 867 |
| 2010-11-29 | 1,737 | 1,737 | 1,700 | 1,700 | 500 | 850 |
| 2010-11-26 | 1,720 | 1,720 | 1,703 | 1,703 | 200 | 851.50 |
| 2010-11-25 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 860 |
| 2010-11-22 | 1,713 | 1,713 | 1,713 | 1,713 | 600 | 856.50 |
| 2010-11-19 | 1,720 | 1,720 | 1,680 | 1,680 | 700 | 840 |
| 2010-11-18 | 1,708 | 1,709 | 1,708 | 1,709 | 200 | 854.50 |
| 2010-11-17 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 837.50 |
| 2010-11-16 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 837.50 |
| 2010-11-15 | 1,720 | 1,720 | 1,670 | 1,720 | 900 | 860 |
| 2010-11-12 | 1,723 | 1,730 | 1,723 | 1,730 | 200 | 865 |
| 2010-11-11 | 1,780 | 1,780 | 1,714 | 1,770 | 900 | 885 |
| 2010-11-10 | 1,777 | 1,777 | 1,777 | 1,777 | 400 | 888.50 |
| 2010-11-09 | 1,747 | 1,747 | 1,747 | 1,747 | 400 | 873.50 |
| 2010-11-08 | 1,781 | 1,781 | 1,712 | 1,713 | 600 | 856.50 |
| 2010-11-04 | 1,743 | 1,747 | 1,743 | 1,747 | 200 | 873.50 |
| 2010-11-02 | 1,713 | 1,713 | 1,713 | 1,713 | 100 | 856.50 |
| 2010-11-01 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | 857 |
| 2010-10-29 | 1,747 | 1,747 | 1,747 | 1,747 | 200 | 873.50 |
| 2010-10-28 | 1,713 | 1,713 | 1,713 | 1,713 | 300 | 856.50 |
| 2010-10-21 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2010-10-20 | 1,774 | 1,850 | 1,700 | 1,700 | 1,700 | 850 |
| 2010-10-19 | 1,637 | 1,740 | 1,637 | 1,740 | 300 | 870 |
| 2010-10-15 | 1,601 | 1,605 | 1,601 | 1,605 | 300 | 802.50 |
| 2010-10-14 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 820 |
| 2010-10-13 | 1,639 | 1,639 | 1,639 | 1,639 | 900 | 819.50 |
| 2010-10-12 | 1,632 | 1,632 | 1,630 | 1,630 | 700 | 815 |
| 2010-10-08 | 1,581 | 1,600 | 1,581 | 1,600 | 300 | 800 |
| 2010-10-07 | 1,601 | 1,601 | 1,550 | 1,550 | 1,100 | 775 |
| 2010-10-06 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 830 |
| 2010-10-05 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 830 |
| 2010-10-04 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 830 |
| 2010-09-30 | 1,640 | 1,640 | 1,600 | 1,640 | 400 | 820 |
| 2010-09-29 | 1,713 | 1,713 | 1,713 | 1,713 | 400 | 856.50 |
| 2010-09-28 | 1,749 | 1,749 | 1,650 | 1,680 | 900 | 840 |
| 2010-09-27 | 1,800 | 1,810 | 1,800 | 1,803 | 500 | 901.50 |
| 2010-09-24 | 1,795 | 1,795 | 1,795 | 1,795 | 1,600 | 897.50 |
| 2010-09-22 | 1,784 | 1,785 | 1,760 | 1,760 | 900 | 880 |
| 2010-09-21 | 1,738 | 1,750 | 1,738 | 1,750 | 500 | 875 |
| 2010-09-16 | 1,704 | 1,704 | 1,704 | 1,704 | 100 | 852 |
| 2010-09-15 | 1,705 | 1,705 | 1,704 | 1,704 | 500 | 852 |
| 2010-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 850 |
| 2010-09-09 | 1,700 | 1,700 | 1,670 | 1,670 | 1,200 | 835 |
| 2010-09-08 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 845 |
| 2010-09-07 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 845 |
| 2010-08-31 | 1,720 | 1,720 | 1,640 | 1,640 | 500 | 820 |
| 2010-08-30 | 1,720 | 1,720 | 1,700 | 1,700 | 500 | 850 |
| 2010-08-27 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 855 |
| 2010-08-24 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2010-08-23 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2010-08-20 | 1,750 | 1,750 | 1,700 | 1,700 | 1,100 | 850 |
| 2010-08-19 | 1,720 | 1,720 | 1,720 | 1,720 | 700 | 860 |
| 2010-08-18 | 1,748 | 1,748 | 1,700 | 1,700 | 1,300 | 850 |
| 2010-08-17 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 860 |
| 2010-08-11 | 1,730 | 1,730 | 1,650 | 1,650 | 500 | 825 |
| 2010-08-10 | 1,738 | 1,738 | 1,738 | 1,738 | 300 | 869 |
| 2010-08-09 | 1,698 | 1,740 | 1,698 | 1,740 | 400 | 870 |
| 2010-08-06 | 1,738 | 1,738 | 1,738 | 1,738 | 200 | 869 |
| 2010-08-05 | 1,720 | 1,720 | 1,700 | 1,700 | 200 | 850 |
| 2010-07-30 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2010-07-29 | 1,749 | 1,749 | 1,749 | 1,749 | 400 | 874.50 |
| 2010-07-28 | 1,772 | 1,772 | 1,772 | 1,772 | 300 | 886 |
| 2010-07-27 | 1,738 | 1,750 | 1,738 | 1,738 | 500 | 869 |
| 2010-07-26 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 867.50 |
| 2010-07-22 | 1,683 | 1,683 | 1,683 | 1,683 | 300 | 841.50 |
| 2010-07-21 | 1,622 | 1,650 | 1,622 | 1,650 | 400 | 825 |
| 2010-07-20 | 1,591 | 1,591 | 1,591 | 1,591 | 500 | 795.50 |
| 2010-07-16 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 780 |
| 2010-07-15 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 780 |
| 2010-07-13 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 772.50 |
| 2010-07-12 | 1,551 | 1,551 | 1,551 | 1,551 | 500 | 775.50 |
| 2010-07-09 | 1,569 | 1,569 | 1,500 | 1,521 | 600 | 760.50 |
| 2010-07-08 | 1,569 | 1,569 | 1,550 | 1,550 | 600 | 775 |
| 2010-07-07 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 785 |
| 2010-07-02 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 785 |
| 2010-06-30 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 785 |
| 2010-06-29 | 1,562 | 1,562 | 1,562 | 1,562 | 400 | 781 |
| 2010-06-28 | 1,662 | 1,662 | 1,602 | 1,602 | 600 | 801 |
| 2010-06-25 | 1,600 | 1,630 | 1,600 | 1,630 | 300 | 815 |
| 2010-06-22 | 1,602 | 1,602 | 1,602 | 1,602 | 700 | 801 |
| 2010-06-21 | 1,603 | 1,603 | 1,603 | 1,603 | 1,100 | 801.50 |
| 2010-06-18 | 1,572 | 1,572 | 1,572 | 1,572 | 500 | 786 |
| 2010-06-17 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 771 |
| 2010-06-16 | 1,590 | 1,590 | 1,582 | 1,582 | 1,000 | 791 |
| 2010-06-14 | 1,583 | 1,628 | 1,582 | 1,628 | 900 | 814 |
| 2010-06-11 | 1,602 | 1,602 | 1,588 | 1,588 | 200 | 794 |
| 2010-06-10 | 1,632 | 1,632 | 1,632 | 1,632 | 400 | 816 |
| 2010-06-09 | 1,649 | 1,649 | 1,600 | 1,600 | 500 | 800 |
| 2010-06-08 | 1,666 | 1,666 | 1,590 | 1,630 | 600 | 815 |
| 2010-06-07 | 1,636 | 1,636 | 1,636 | 1,636 | 100 | 818 |
| 2010-06-03 | 1,660 | 1,680 | 1,632 | 1,632 | 900 | 816 |
| 2010-05-31 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | 826 |
| 2010-05-28 | 1,620 | 1,620 | 1,620 | 1,620 | 700 | 810 |
| 2010-05-27 | 1,655 | 1,700 | 1,655 | 1,660 | 300 | 830 |
| 2010-05-25 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 825 |
| 2010-05-24 | 1,660 | 1,660 | 1,651 | 1,651 | 200 | 825.50 |
| 2010-05-21 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 830 |
| 2010-05-20 | 1,713 | 1,713 | 1,713 | 1,713 | 600 | 856.50 |
| 2010-05-19 | 1,703 | 1,703 | 1,680 | 1,680 | 600 | 840 |
| 2010-05-18 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 835 |
| 2010-05-17 | 1,670 | 1,670 | 1,650 | 1,650 | 300 | 825 |
| 2010-05-14 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 835 |
| 2010-05-13 | 1,687 | 1,687 | 1,670 | 1,670 | 400 | 835 |
| 2010-05-12 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 850 |
| 2010-05-11 | 1,750 | 1,750 | 1,670 | 1,700 | 1,000 | 850 |
| 2010-05-10 | 1,721 | 1,721 | 1,721 | 1,721 | 300 | 860.50 |
| 2010-05-07 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 860 |
| 2010-04-30 | 1,724 | 1,724 | 1,724 | 1,724 | 400 | 862 |
| 2010-04-28 | 1,691 | 1,691 | 1,691 | 1,691 | 400 | 845.50 |
| 2010-04-27 | 1,710 | 1,710 | 1,691 | 1,695 | 300 | 847.50 |
| 2010-04-21 | 1,779 | 1,779 | 1,715 | 1,715 | 700 | 857.50 |
| 2010-04-20 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 875 |
| 2010-04-19 | 1,737 | 1,737 | 1,737 | 1,737 | 500 | 868.50 |
| 2010-04-15 | 1,703 | 1,703 | 1,703 | 1,703 | 100 | 851.50 |
| 2010-04-14 | 1,686 | 1,688 | 1,686 | 1,688 | 200 | 844 |
| 2010-04-13 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 843 |
| 2010-04-12 | 1,713 | 1,713 | 1,713 | 1,713 | 200 | 856.50 |
| 2010-04-09 | 1,723 | 1,723 | 1,680 | 1,680 | 400 | 840 |
| 2010-04-08 | 1,751 | 1,751 | 1,690 | 1,690 | 800 | 845 |
| 2010-04-07 | 1,730 | 1,750 | 1,730 | 1,750 | 200 | 875 |
| 2010-04-05 | 1,676 | 1,756 | 1,676 | 1,756 | 200 | 878 |
| 2010-03-31 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | 857 |
| 2010-03-30 | 1,785 | 1,785 | 1,720 | 1,720 | 600 | 860 |
| 2010-03-29 | 1,780 | 1,780 | 1,750 | 1,750 | 400 | 875 |
| 2010-03-26 | 1,850 | 1,854 | 1,841 | 1,854 | 700 | 927 |
| 2010-03-25 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 925 |
| 2010-03-24 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 925 |
| 2010-03-23 | 1,825 | 1,830 | 1,825 | 1,825 | 1,100 | 912.50 |
| 2010-03-19 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 895 |
| 2010-03-18 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 882.50 |
| 2010-03-17 | 1,765 | 1,765 | 1,725 | 1,725 | 200 | 862.50 |
| 2010-03-16 | 1,750 | 1,759 | 1,746 | 1,759 | 800 | 879.50 |
| 2010-03-15 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2010-03-12 | 1,758 | 1,758 | 1,758 | 1,758 | 200 | 879 |
| 2010-03-10 | 1,760 | 1,760 | 1,760 | 1,760 | 600 | 880 |
| 2010-03-09 | 1,762 | 1,762 | 1,762 | 1,762 | 400 | 881 |
| 2010-03-08 | 1,744 | 1,744 | 1,744 | 1,744 | 300 | 872 |
| 2010-03-05 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 865 |
| 2010-03-04 | 1,730 | 1,730 | 1,700 | 1,700 | 400 | 850 |
| 2010-03-03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 865 |
| 2010-03-02 | 1,739 | 1,739 | 1,739 | 1,739 | 300 | 869.50 |
| 2010-03-01 | 1,739 | 1,739 | 1,705 | 1,705 | 400 | 852.50 |
| 2010-02-25 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 855 |
| 2010-02-24 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 860 |
| 2010-02-22 | 1,734 | 1,734 | 1,734 | 1,734 | 600 | 867 |
| 2010-02-19 | 1,740 | 1,740 | 1,700 | 1,700 | 600 | 850 |
| 2010-02-18 | 1,713 | 1,713 | 1,713 | 1,713 | 400 | 856.50 |
| 2010-02-17 | 1,680 | 1,680 | 1,680 | 1,680 | 500 | 840 |
| 2010-02-16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2010-02-12 | 1,745 | 1,745 | 1,700 | 1,700 | 200 | 850 |
| 2010-02-10 | 1,745 | 1,745 | 1,745 | 1,745 | 300 | 872.50 |
| 2010-02-09 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 870 |
| 2010-02-08 | 1,740 | 1,740 | 1,740 | 1,740 | 400 | 870 |
| 2010-02-05 | 1,690 | 1,750 | 1,673 | 1,750 | 400 | 875 |
| 2010-02-04 | 1,730 | 1,730 | 1,700 | 1,700 | 1,000 | 850 |
| 2010-02-03 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 872.50 |
| 2010-02-02 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 875 |
| 2010-02-01 | 1,780 | 1,780 | 1,750 | 1,760 | 500 | 880 |
| 2010-01-29 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 890 |
| 2010-01-28 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 875 |
| 2010-01-26 | 1,745 | 1,748 | 1,745 | 1,748 | 200 | 874 |
| 2010-01-25 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 862.50 |
| 2010-01-22 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 870 |
| 2010-01-21 | 1,717 | 1,717 | 1,717 | 1,717 | 100 | 858.50 |
| 2010-01-20 | 1,748 | 1,748 | 1,748 | 1,748 | 800 | 874 |
| 2010-01-19 | 1,714 | 1,714 | 1,714 | 1,714 | 300 | 857 |
| 2010-01-18 | 1,785 | 1,785 | 1,681 | 1,681 | 1,700 | 840.50 |
| 2010-01-15 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2010-01-14 | 1,745 | 1,745 | 1,740 | 1,740 | 200 | 870 |
| 2010-01-13 | 1,759 | 1,760 | 1,759 | 1,760 | 1,600 | 880 |
| 2010-01-12 | 1,740 | 1,750 | 1,725 | 1,725 | 600 | 862.50 |
| 2010-01-08 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 865 |
| 2010-01-07 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 850 |
| 2010-01-06 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 842.50 |
分割・併合履歴 ： [2011-03-29]1株→2株
