3058 (株)三洋堂ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	899	899	880	880	1,700	880
2011-12-29	894	899	894	899	1,400	899
2011-12-28	885	885	881	885	1,300	885
2011-12-27	882	882	881	881	400	881
2011-12-26	883	883	878	878	1,300	878
2011-12-22	880	885	880	880	1,000	880
2011-12-21	880	880	879	879	2,700	879
2011-12-20	889	890	889	890	1,100	890
2011-12-19	880	885	880	880	1,500	880
2011-12-16	886	886	876	879	1,500	879
2011-12-15	891	891	880	880	1,000	880
2011-12-14	884	897	879	879	1,800	879
2011-12-13	898	898	898	898	1,200	898
2011-12-12	890	895	878	888	1,800	888
2011-12-09	884	884	875	883	1,300	883
2011-12-08	883	884	874	874	1,600	874
2011-12-07	874	875	874	875	700	875
2011-12-06	883	885	875	875	800	875
2011-12-05	879	884	873	873	700	873
2011-12-02	877	877	877	877	200	877
2011-12-01	870	879	870	871	1,000	871
2011-11-30	871	873	871	871	500	871
2011-11-29	878	880	874	874	1,300	874
2011-11-28	884	884	871	880	1,300	880
2011-11-25	878	885	872	875	1,100	875
2011-11-24	885	885	875	880	1,200	880
2011-11-22	881	881	881	881	1,000	881
2011-11-21	885	885	878	885	1,900	885
2011-11-18	879	879	879	879	1,500	879
2011-11-17	879	884	878	879	800	879
2011-11-16	880	880	880	880	200	880
2011-11-15	881	881	880	880	1,200	880
2011-11-14	880	889	880	889	1,000	889
2011-11-11	886	888	880	882	600	882
2011-11-10	910	910	910	910	700	910
2011-11-09	900	900	893	893	800	893
2011-11-08	889	889	883	883	800	883
2011-11-07	884	884	884	884	100	884
2011-11-04	880	880	880	880	100	880
2011-11-02	883	884	880	884	600	884
2011-11-01	881	881	881	881	100	881
2011-10-31	883	883	883	883	1,200	883
2011-10-28	880	880	875	875	1,000	875
2011-10-27	878	880	878	878	300	878
2011-10-26	879	879	870	870	3,200	870
2011-10-25	880	882	880	881	700	881
2011-10-24	880	880	880	880	100	880
2011-10-21	881	881	880	880	2,100	880
2011-10-20	893	893	880	891	2,300	891
2011-10-19	888	888	885	885	1,700	885
2011-10-18	888	890	884	890	1,700	890
2011-10-17	888	888	885	888	1,000	888
2011-10-14	888	888	880	880	1,300	880
2011-10-13	905	905	881	881	1,800	881
2011-10-12	902	902	881	889	1,300	889
2011-10-11	894	894	881	889	1,100	889
2011-10-07	880	880	880	880	500	880
2011-10-06	895	895	884	884	1,200	884
2011-10-05	885	885	880	884	1,600	884
2011-10-04	887	887	885	885	2,200	885
2011-10-03	891	891	886	886	1,500	886
2011-09-30	909	909	892	900	800	900
2011-09-29	915	915	890	890	1,800	890
2011-09-28	886	912	885	912	2,400	912
2011-09-27	925	950	925	950	3,900	950
2011-09-26	941	950	920	950	4,400	950
2011-09-22	936	936	923	936	2,900	936
2011-09-21	938	938	918	918	2,900	918
2011-09-20	940	940	920	920	3,100	920
2011-09-16	934	934	910	925	1,800	925
2011-09-15	930	930	910	920	1,500	920
2011-09-14	935	935	910	925	2,400	925
2011-09-13	931	931	930	930	500	930
2011-09-12	950	950	931	931	1,100	931
2011-09-09	948	949	943	943	1,100	943
2011-09-08	930	930	930	930	1,200	930
2011-09-07	922	926	920	926	1,400	926
2011-09-06	920	923	920	923	300	923
2011-09-05	910	920	910	920	1,600	920
2011-09-02	895	900	895	900	600	900
2011-09-01	895	898	895	895	400	895
2011-08-31	890	895	890	895	600	895
2011-08-30	883	895	883	890	2,600	890
2011-08-29	895	897	885	897	2,200	897
2011-08-26	899	899	888	888	1,700	888
2011-08-25	896	898	888	888	1,400	888
2011-08-24	883	890	881	890	2,700	890
2011-08-23	890	890	889	889	1,100	889
2011-08-22	900	937	895	895	3,200	895
2011-08-19	910	918	904	918	2,400	918
2011-08-18	938	938	936	937	1,900	937
2011-08-17	907	920	907	920	600	920
2011-08-16	908	910	908	910	400	910
2011-08-15	906	908	905	908	400	908
2011-08-12	906	907	906	906	1,100	906
2011-08-11	893	906	893	906	1,600	906
2011-08-10	906	906	906	906	800	906
2011-08-09	900	900	882	890	2,100	890
2011-08-08	906	906	895	906	900	906
2011-08-05	898	898	898	898	200	898
2011-08-03	906	906	906	906	300	906
2011-08-02	900	902	900	902	400	902
2011-08-01	897	900	897	900	400	900
2011-07-29	898	898	898	898	900	898
2011-07-28	889	897	889	897	1,100	897
2011-07-27	889	893	884	884	1,100	884
2011-07-26	887	889	887	889	300	889
2011-07-25	888	888	880	884	2,200	884
2011-07-22	889	893	889	893	400	893
2011-07-21	898	898	880	880	3,400	880
2011-07-20	891	892	884	888	2,700	888
2011-07-19	894	894	888	888	2,100	888
2011-07-15	881	884	880	884	3,500	884
2011-07-14	886	886	886	886	100	886
2011-07-13	880	900	880	890	1,900	890
2011-07-12	900	900	881	892	2,000	892
2011-07-11	892	900	886	900	3,600	900
2011-07-08	884	887	884	887	1,000	887
2011-07-07	882	884	881	884	800	884
2011-07-06	880	884	880	884	2,400	884
2011-07-05	884	888	880	888	1,700	888
2011-07-04	887	892	882	891	1,500	891
2011-07-01	885	887	885	887	600	887
2011-06-30	900	900	880	880	4,700	880
2011-06-29	897	897	882	893	2,000	893
2011-06-28	890	890	882	889	2,100	889
2011-06-27	892	896	877	880	3,400	880
2011-06-24	880	890	880	881	2,600	881
2011-06-23	891	898	884	884	1,200	884
2011-06-22	899	899	884	884	2,400	884
2011-06-21	897	903	880	882	2,000	882
2011-06-20	893	893	880	880	2,500	880
2011-06-17	889	889	880	880	800	880
2011-06-16	880	889	877	889	1,200	889
2011-06-15	880	880	880	880	800	880
2011-06-14	894	894	880	880	800	880
2011-06-13	881	885	880	880	2,200	880
2011-06-10	890	899	883	883	1,200	883
2011-06-09	900	900	900	900	600	900
2011-06-08	890	894	880	894	1,600	894
2011-06-07	881	882	880	882	2,100	882
2011-06-06	894	895	894	895	300	895
2011-06-03	881	881	881	881	800	881
2011-06-02	884	884	882	882	1,800	882
2011-06-01	890	900	886	890	2,200	890
2011-05-31	912	912	912	912	800	912
2011-05-30	900	900	890	895	1,700	895
2011-05-27	903	904	898	898	900	898
2011-05-26	900	915	900	915	700	915
2011-05-25	902	902	902	902	700	902
2011-05-24	902	902	902	902	300	902
2011-05-23	906	906	906	906	200	906
2011-05-20	930	930	906	920	1,700	920
2011-05-19	929	929	920	920	1,700	920
2011-05-18	929	929	920	920	1,400	920
2011-05-16	925	925	906	911	500	911
2011-05-13	925	925	905	925	400	925
2011-05-12	917	924	900	900	700	900
2011-05-11	918	918	895	895	900	895
2011-05-10	905	905	900	900	900	900
2011-05-09	901	904	898	904	700	904
2011-05-06	900	901	900	901	500	901
2011-05-02	899	900	891	900	1,900	900
2011-04-28	899	899	898	898	1,100	898
2011-04-25	899	900	881	893	700	893
2011-04-20	888	888	888	888	1,300	888
2011-04-19	886	886	873	873	1,500	873
2011-04-18	874	874	860	869	3,300	869
2011-04-15	864	864	850	862	1,300	862
2011-04-14	863	865	850	864	2,600	864
2011-04-13	860	875	860	875	1,400	875
2011-04-12	880	893	853	890	2,600	890
2011-04-11	885	893	880	881	1,500	881
2011-04-08	897	899	897	899	700	899
2011-04-07	892	892	880	880	1,000	880
2011-04-06	900	900	900	900	100	900
2011-04-05	901	901	893	893	600	893
2011-04-04	900	900	900	900	600	900
2011-04-01	900	900	900	900	500	900
2011-03-31	900	900	899	900	700	900
2011-03-30	897	900	885	900	1,000	900
2011-03-29	890	900	890	899	2,000	899
2011-03-28	1,810	1,820	1,808	1,815	4,300	907.50
2011-03-25	1,810	1,810	1,802	1,810	500	905
2011-03-24	1,810	1,845	1,800	1,800	900	900
2011-03-23	1,825	2,030	1,795	1,800	2,300	900
2011-03-22	1,800	1,800	1,790	1,795	1,700	897.50
2011-03-18	1,790	1,790	1,770	1,770	1,500	885
2011-03-17	1,770	1,780	1,770	1,780	700	890
2011-03-16	1,670	1,750	1,650	1,749	900	874.50
2011-03-15	1,748	1,749	1,681	1,700	1,000	850
2011-03-14	1,750	1,750	1,700	1,700	1,200	850
2011-03-11	1,780	1,790	1,780	1,780	600	890
2011-03-10	1,795	1,795	1,786	1,786	2,200	893
2011-03-09	1,795	1,795	1,795	1,795	500	897.50
2011-03-08	1,795	1,795	1,795	1,795	1,400	897.50
2011-03-07	1,800	1,800	1,790	1,795	2,300	897.50
2011-03-04	1,800	1,805	1,800	1,805	900	902.50
2011-03-03	1,810	1,810	1,809	1,809	300	904.50
2011-03-02	1,800	1,800	1,798	1,800	1,200	900
2011-03-01	1,820	1,820	1,800	1,800	1,900	900
2011-02-28	1,810	1,820	1,800	1,810	2,200	905
2011-02-25	1,820	1,820	1,820	1,820	300	910
2011-02-24	1,820	1,820	1,820	1,820	200	910
2011-02-23	1,820	1,820	1,815	1,815	300	907.50
2011-02-22	1,846	1,846	1,820	1,820	1,600	910
2011-02-21	1,810	1,810	1,810	1,810	1,200	905
2011-02-18	1,800	1,800	1,800	1,800	1,500	900
2011-02-17	1,800	1,800	1,800	1,800	100	900
2011-02-16	1,801	1,810	1,800	1,800	1,700	900
2011-02-15	1,810	1,810	1,805	1,805	400	902.50
2011-02-14	1,800	1,810	1,800	1,810	1,100	905
2011-02-10	1,825	1,825	1,799	1,799	1,900	899.50
2011-02-09	1,830	1,830	1,801	1,828	1,200	914
2011-02-08	1,870	1,880	1,817	1,839	3,400	919.50
2011-02-07	1,850	1,870	1,850	1,870	900	935
2011-02-04	1,839	1,850	1,830	1,850	500	925
2011-02-03	1,820	1,820	1,820	1,820	400	910
2011-02-02	1,820	1,820	1,820	1,820	200	910
2011-01-31	1,820	1,820	1,820	1,820	800	910
2011-01-28	1,810	1,810	1,810	1,810	700	905
2011-01-27	1,820	1,820	1,820	1,820	500	910
2011-01-26	1,820	1,820	1,805	1,805	200	902.50
2011-01-25	1,809	1,849	1,809	1,849	600	924.50
2011-01-24	1,809	1,809	1,809	1,809	400	904.50
2011-01-20	1,887	1,900	1,887	1,889	400	944.50
2011-01-19	1,841	1,850	1,841	1,850	400	925
2011-01-18	1,805	1,805	1,805	1,805	600	902.50
2011-01-17	1,800	1,800	1,778	1,799	500	899.50
2011-01-14	1,777	1,800	1,777	1,780	700	890
2011-01-13	1,776	1,777	1,776	1,777	500	888.50
2011-01-12	1,775	1,775	1,775	1,775	400	887.50
2011-01-11	1,773	1,774	1,773	1,773	700	886.50
2011-01-07	1,773	1,773	1,773	1,773	100	886.50
2011-01-06	1,775	1,775	1,775	1,775	300	887.50
2011-01-05	1,780	1,780	1,779	1,779	500	889.50

分割・併合履歴： [2011-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3058 (株)三洋堂ホールディングス の時系列データ [2011年度]

3058 (株)三洋堂ホールディングスの時系列データ [2011年度]