3058 (株)三洋堂ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-289109119079071,500907
2012-12-27909913905911600911
2012-12-269009159009151,300915
2012-12-259019018989001,300900
2012-12-21910910901901800901
2012-12-209189189109101,600910
2012-12-199099099019012,000901
2012-12-189079079069061,300906
2012-12-179099098959002,300900
2012-12-14893899893899200899
2012-12-13891899891899600899
2012-12-12891891890891800891
2012-12-118958988878873,800887
2012-12-108998998898954,700895
2012-12-07898899898899300899
2012-12-06894894894894500894
2012-12-058958958938931,000893
2012-12-048918958918921,000892
2012-12-038918928908901,200890
2012-11-30891891891891600891
2012-11-298928928918921,300892
2012-11-288928928908921,500892
2012-11-27891892890890700890
2012-11-26892892891891600891
2012-11-228908938888881,000888
2012-11-218938938908902,000890
2012-11-208968968938931,500893
2012-11-198978988918963,300896
2012-11-16897897894897700897
2012-11-15892897892897300897
2012-11-14892892892892200892
2012-11-13892895892895600895
2012-11-12898898895895500895
2012-11-09893893892892500892
2012-11-08895895892892500892
2012-11-07896896895895300895
2012-11-06897897897897100897
2012-11-05891895890895600895
2012-11-02900900895895300895
2012-11-01893895893895500895
2012-10-31893893893893200893
2012-10-308958958918941,200894
2012-10-298958958918911,100891
2012-10-26894894894894400894
2012-10-25890902890902800902
2012-10-24892892890890500890
2012-10-23895895895895500895
2012-10-229039039039031,200903
2012-10-199029028968961,500896
2012-10-188948958948951,000895
2012-10-17883890883890700890
2012-10-16885885883883700883
2012-10-15891892890890500890
2012-10-128908908858852,800885
2012-10-118929028908932,800893
2012-10-10890890890890700890
2012-10-098908908898901,000890
2012-10-05887890887890700890
2012-10-04888888887887700887
2012-10-03892892887889700889
2012-10-028928928888921,200892
2012-10-019029028928921,900892
2012-09-288998998998991,000899
2012-09-27891898890891700891
2012-09-268818918808916,500891
2012-09-259249259149186,900918
2012-09-249209259209232,800923
2012-09-219229229199201,700920
2012-09-209209209189202,200920
2012-09-199209209179192,100919
2012-09-189199199169192,300919
2012-09-149159199159191,600919
2012-09-139159159129151,300915
2012-09-129149159139151,300915
2012-09-119129139119121,100912
2012-09-10911911910911900911
2012-09-07909910909910500910
2012-09-06910910909909200909
2012-09-05908908908908900908
2012-09-04908909908909200909
2012-09-03907907906907700907
2012-08-31902908902908500908
2012-08-309099109009023,500902
2012-08-299159159099091,300909
2012-08-289199199079071,400907
2012-08-279209209109102,700910
2012-08-24913913906908700908
2012-08-23907907905907800907
2012-08-229199199059061,800906
2012-08-219149149069061,400906
2012-08-209119139109111,500911
2012-08-17902907902907500907
2012-08-168909038899015,100901
2012-08-159009008989004,100900
2012-08-14914914906906700906
2012-08-13907910907910300910
2012-08-10914914907907600907
2012-08-09907912905912800912
2012-08-08902902902902500902
2012-08-07908908908908100908
2012-08-06902908902908300908
2012-08-03902902902902200902
2012-08-01904904904904400904
2012-07-319159159109101,100910
2012-07-309059109059101,000910
2012-07-27904905904905300905
2012-07-26904905903905400905
2012-07-25908908905905400905
2012-07-24906910906910400910
2012-07-23913913906912500912
2012-07-209109109109101,200910
2012-07-199139138999051,600905
2012-07-189089089029021,400902
2012-07-17902905900905700905
2012-07-13896900896900900900
2012-07-12896900896896400896
2012-07-119089088958953,000895
2012-07-10902906902906900906
2012-07-09902902901901800901
2012-07-06906907905907700907
2012-07-05903907903907600907
2012-07-04900909900908500908
2012-07-03903903901901700901
2012-07-029159159049041,700904
2012-06-299109108969101,700910
2012-06-288999048999031,100903
2012-06-27897899897899200899
2012-06-26893900893900800900
2012-06-25906908906908200908
2012-06-22908908908908200908
2012-06-219139139009091,000909
2012-06-209099099019011,300901
2012-06-199149148928962,000896
2012-06-189019049019041,300904
2012-06-15893898893898400898
2012-06-14892893892893200893
2012-06-12893893888888800888
2012-06-118808888808881,300888
2012-06-088848858808852,000885
2012-06-078828858738851,800885
2012-06-06879879879879100879
2012-06-058738778738771,200877
2012-06-04873880873880600880
2012-06-01873873873873500873
2012-05-318808808758751,100875
2012-05-308798818758802,700880
2012-05-298888888798791,200879
2012-05-288788788718711,700871
2012-05-258808808808801,900880
2012-05-238898898808841,200884
2012-05-228838908828902,000890
2012-05-218908908858901,400890
2012-05-188878908878901,400890
2012-05-178888908878871,200887
2012-05-16892893890890700890
2012-05-15891892891891500891
2012-05-14892903892903200903
2012-05-11900900900900200900
2012-05-10909909894900900900
2012-05-099109108958951,200895
2012-05-089079098988981,800898
2012-05-079029048999041,300904
2012-05-029049048988981,000898
2012-05-01905905905905800905
2012-04-27892901892901700901
2012-04-26898898895895500895
2012-04-24898905898900800900
2012-04-239009029009002,100900
2012-04-209119119099091,100909
2012-04-199099099099091,000909
2012-04-189089088998991,100899
2012-04-17892898892898300898
2012-04-16898900894899700899
2012-04-13892895892893600893
2012-04-12893893892892300892
2012-04-118988988878901,500890
2012-04-109009008858872,600887
2012-04-09900900898898900898
2012-04-06893893890893600893
2012-04-058908918868911,000891
2012-04-04898898890890400890
2012-04-038978978868902,300890
2012-04-028968978908971,300897
2012-03-30898898897897300897
2012-03-299009008888982,100898
2012-03-288808958718945,700894
2012-03-279179219139216,700921
2012-03-269159249139204,500920
2012-03-239169179139152,700915
2012-03-229239239119163,500916
2012-03-219189199159192,500919
2012-03-199119189109124,300912
2012-03-169149149059103,100910
2012-03-159169199089093,500909
2012-03-149139139109132,100913
2012-03-139139139129132,600913
2012-03-129199199109193,000919
2012-03-099159159079083,600908
2012-03-089129149119111,200911
2012-03-079149169059051,300905
2012-03-069099109059101,600910
2012-03-059109109039034,300903
2012-03-029069099059091,900909
2012-03-019059069059061,500906
2012-02-299109109059102,500910
2012-02-289059089059082,800908
2012-02-279079109029102,500910
2012-02-249019099019051,900905
2012-02-239029049029021,600902
2012-02-229109109029092,700909
2012-02-219069069029021,900902
2012-02-209019099019073,300907
2012-02-179009109009101,500910
2012-02-16905905902904500904
2012-02-159069069019051,000905
2012-02-149129129009001,100900
2012-02-139009119009092,600909
2012-02-109289289009054,300905
2012-02-099209239059153,100915
2012-02-089209209119111,100911
2012-02-07904916904916500916
2012-02-06900911900903700903
2012-02-03900900898898400898
2012-02-02910911905905500905
2012-01-319159159009081,200908
2012-01-309049089019011,400901
2012-01-278868998868951,200895
2012-01-26884889884889300889
2012-01-258808848768842,600884
2012-01-24880880880880500880
2012-01-238878878778803,100880
2012-01-208898898808801,600880
2012-01-198848848818831,800883
2012-01-188998998798804,800880
2012-01-178888968858851,600885
2012-01-168958978888881,400888
2012-01-138988988868871,200887
2012-01-129059058868902,300890
2012-01-119009008908901,900890
2012-01-109059058958951,200895
2012-01-068888958868951,300895
2012-01-05899900895898400898
2012-01-04894898894898400898

分割・併合履歴 : [2011-03-29]1株→2株