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
2012-12-28	910	911	907	907	1,500	907
2012-12-27	909	913	905	911	600	911
2012-12-26	900	915	900	915	1,300	915
2012-12-25	901	901	898	900	1,300	900
2012-12-21	910	910	901	901	800	901
2012-12-20	918	918	910	910	1,600	910
2012-12-19	909	909	901	901	2,000	901
2012-12-18	907	907	906	906	1,300	906
2012-12-17	909	909	895	900	2,300	900
2012-12-14	893	899	893	899	200	899
2012-12-13	891	899	891	899	600	899
2012-12-12	891	891	890	891	800	891
2012-12-11	895	898	887	887	3,800	887
2012-12-10	899	899	889	895	4,700	895
2012-12-07	898	899	898	899	300	899
2012-12-06	894	894	894	894	500	894
2012-12-05	895	895	893	893	1,000	893
2012-12-04	891	895	891	892	1,000	892
2012-12-03	891	892	890	890	1,200	890
2012-11-30	891	891	891	891	600	891
2012-11-29	892	892	891	892	1,300	892
2012-11-28	892	892	890	892	1,500	892
2012-11-27	891	892	890	890	700	890
2012-11-26	892	892	891	891	600	891
2012-11-22	890	893	888	888	1,000	888
2012-11-21	893	893	890	890	2,000	890
2012-11-20	896	896	893	893	1,500	893
2012-11-19	897	898	891	896	3,300	896
2012-11-16	897	897	894	897	700	897
2012-11-15	892	897	892	897	300	897
2012-11-14	892	892	892	892	200	892
2012-11-13	892	895	892	895	600	895
2012-11-12	898	898	895	895	500	895
2012-11-09	893	893	892	892	500	892
2012-11-08	895	895	892	892	500	892
2012-11-07	896	896	895	895	300	895
2012-11-06	897	897	897	897	100	897
2012-11-05	891	895	890	895	600	895
2012-11-02	900	900	895	895	300	895
2012-11-01	893	895	893	895	500	895
2012-10-31	893	893	893	893	200	893
2012-10-30	895	895	891	894	1,200	894
2012-10-29	895	895	891	891	1,100	891
2012-10-26	894	894	894	894	400	894
2012-10-25	890	902	890	902	800	902
2012-10-24	892	892	890	890	500	890
2012-10-23	895	895	895	895	500	895
2012-10-22	903	903	903	903	1,200	903
2012-10-19	902	902	896	896	1,500	896
2012-10-18	894	895	894	895	1,000	895
2012-10-17	883	890	883	890	700	890
2012-10-16	885	885	883	883	700	883
2012-10-15	891	892	890	890	500	890
2012-10-12	890	890	885	885	2,800	885
2012-10-11	892	902	890	893	2,800	893
2012-10-10	890	890	890	890	700	890
2012-10-09	890	890	889	890	1,000	890
2012-10-05	887	890	887	890	700	890
2012-10-04	888	888	887	887	700	887
2012-10-03	892	892	887	889	700	889
2012-10-02	892	892	888	892	1,200	892
2012-10-01	902	902	892	892	1,900	892
2012-09-28	899	899	899	899	1,000	899
2012-09-27	891	898	890	891	700	891
2012-09-26	881	891	880	891	6,500	891
2012-09-25	924	925	914	918	6,900	918
2012-09-24	920	925	920	923	2,800	923
2012-09-21	922	922	919	920	1,700	920
2012-09-20	920	920	918	920	2,200	920
2012-09-19	920	920	917	919	2,100	919
2012-09-18	919	919	916	919	2,300	919
2012-09-14	915	919	915	919	1,600	919
2012-09-13	915	915	912	915	1,300	915
2012-09-12	914	915	913	915	1,300	915
2012-09-11	912	913	911	912	1,100	912
2012-09-10	911	911	910	911	900	911
2012-09-07	909	910	909	910	500	910
2012-09-06	910	910	909	909	200	909
2012-09-05	908	908	908	908	900	908
2012-09-04	908	909	908	909	200	909
2012-09-03	907	907	906	907	700	907
2012-08-31	902	908	902	908	500	908
2012-08-30	909	910	900	902	3,500	902
2012-08-29	915	915	909	909	1,300	909
2012-08-28	919	919	907	907	1,400	907
2012-08-27	920	920	910	910	2,700	910
2012-08-24	913	913	906	908	700	908
2012-08-23	907	907	905	907	800	907
2012-08-22	919	919	905	906	1,800	906
2012-08-21	914	914	906	906	1,400	906
2012-08-20	911	913	910	911	1,500	911
2012-08-17	902	907	902	907	500	907
2012-08-16	890	903	889	901	5,100	901
2012-08-15	900	900	898	900	4,100	900
2012-08-14	914	914	906	906	700	906
2012-08-13	907	910	907	910	300	910
2012-08-10	914	914	907	907	600	907
2012-08-09	907	912	905	912	800	912
2012-08-08	902	902	902	902	500	902
2012-08-07	908	908	908	908	100	908
2012-08-06	902	908	902	908	300	908
2012-08-03	902	902	902	902	200	902
2012-08-01	904	904	904	904	400	904
2012-07-31	915	915	910	910	1,100	910
2012-07-30	905	910	905	910	1,000	910
2012-07-27	904	905	904	905	300	905
2012-07-26	904	905	903	905	400	905
2012-07-25	908	908	905	905	400	905
2012-07-24	906	910	906	910	400	910
2012-07-23	913	913	906	912	500	912
2012-07-20	910	910	910	910	1,200	910
2012-07-19	913	913	899	905	1,600	905
2012-07-18	908	908	902	902	1,400	902
2012-07-17	902	905	900	905	700	905
2012-07-13	896	900	896	900	900	900
2012-07-12	896	900	896	896	400	896
2012-07-11	908	908	895	895	3,000	895
2012-07-10	902	906	902	906	900	906
2012-07-09	902	902	901	901	800	901
2012-07-06	906	907	905	907	700	907
2012-07-05	903	907	903	907	600	907
2012-07-04	900	909	900	908	500	908
2012-07-03	903	903	901	901	700	901
2012-07-02	915	915	904	904	1,700	904
2012-06-29	910	910	896	910	1,700	910
2012-06-28	899	904	899	903	1,100	903
2012-06-27	897	899	897	899	200	899
2012-06-26	893	900	893	900	800	900
2012-06-25	906	908	906	908	200	908
2012-06-22	908	908	908	908	200	908
2012-06-21	913	913	900	909	1,000	909
2012-06-20	909	909	901	901	1,300	901
2012-06-19	914	914	892	896	2,000	896
2012-06-18	901	904	901	904	1,300	904
2012-06-15	893	898	893	898	400	898
2012-06-14	892	893	892	893	200	893
2012-06-12	893	893	888	888	800	888
2012-06-11	880	888	880	888	1,300	888
2012-06-08	884	885	880	885	2,000	885
2012-06-07	882	885	873	885	1,800	885
2012-06-06	879	879	879	879	100	879
2012-06-05	873	877	873	877	1,200	877
2012-06-04	873	880	873	880	600	880
2012-06-01	873	873	873	873	500	873
2012-05-31	880	880	875	875	1,100	875
2012-05-30	879	881	875	880	2,700	880
2012-05-29	888	888	879	879	1,200	879
2012-05-28	878	878	871	871	1,700	871
2012-05-25	880	880	880	880	1,900	880
2012-05-23	889	889	880	884	1,200	884
2012-05-22	883	890	882	890	2,000	890
2012-05-21	890	890	885	890	1,400	890
2012-05-18	887	890	887	890	1,400	890
2012-05-17	888	890	887	887	1,200	887
2012-05-16	892	893	890	890	700	890
2012-05-15	891	892	891	891	500	891
2012-05-14	892	903	892	903	200	903
2012-05-11	900	900	900	900	200	900
2012-05-10	909	909	894	900	900	900
2012-05-09	910	910	895	895	1,200	895
2012-05-08	907	909	898	898	1,800	898
2012-05-07	902	904	899	904	1,300	904
2012-05-02	904	904	898	898	1,000	898
2012-05-01	905	905	905	905	800	905
2012-04-27	892	901	892	901	700	901
2012-04-26	898	898	895	895	500	895
2012-04-24	898	905	898	900	800	900
2012-04-23	900	902	900	900	2,100	900
2012-04-20	911	911	909	909	1,100	909
2012-04-19	909	909	909	909	1,000	909
2012-04-18	908	908	899	899	1,100	899
2012-04-17	892	898	892	898	300	898
2012-04-16	898	900	894	899	700	899
2012-04-13	892	895	892	893	600	893
2012-04-12	893	893	892	892	300	892
2012-04-11	898	898	887	890	1,500	890
2012-04-10	900	900	885	887	2,600	887
2012-04-09	900	900	898	898	900	898
2012-04-06	893	893	890	893	600	893
2012-04-05	890	891	886	891	1,000	891
2012-04-04	898	898	890	890	400	890
2012-04-03	897	897	886	890	2,300	890
2012-04-02	896	897	890	897	1,300	897
2012-03-30	898	898	897	897	300	897
2012-03-29	900	900	888	898	2,100	898
2012-03-28	880	895	871	894	5,700	894
2012-03-27	917	921	913	921	6,700	921
2012-03-26	915	924	913	920	4,500	920
2012-03-23	916	917	913	915	2,700	915
2012-03-22	923	923	911	916	3,500	916
2012-03-21	918	919	915	919	2,500	919
2012-03-19	911	918	910	912	4,300	912
2012-03-16	914	914	905	910	3,100	910
2012-03-15	916	919	908	909	3,500	909
2012-03-14	913	913	910	913	2,100	913
2012-03-13	913	913	912	913	2,600	913
2012-03-12	919	919	910	919	3,000	919
2012-03-09	915	915	907	908	3,600	908
2012-03-08	912	914	911	911	1,200	911
2012-03-07	914	916	905	905	1,300	905
2012-03-06	909	910	905	910	1,600	910
2012-03-05	910	910	903	903	4,300	903
2012-03-02	906	909	905	909	1,900	909
2012-03-01	905	906	905	906	1,500	906
2012-02-29	910	910	905	910	2,500	910
2012-02-28	905	908	905	908	2,800	908
2012-02-27	907	910	902	910	2,500	910
2012-02-24	901	909	901	905	1,900	905
2012-02-23	902	904	902	902	1,600	902
2012-02-22	910	910	902	909	2,700	909
2012-02-21	906	906	902	902	1,900	902
2012-02-20	901	909	901	907	3,300	907
2012-02-17	900	910	900	910	1,500	910
2012-02-16	905	905	902	904	500	904
2012-02-15	906	906	901	905	1,000	905
2012-02-14	912	912	900	900	1,100	900
2012-02-13	900	911	900	909	2,600	909
2012-02-10	928	928	900	905	4,300	905
2012-02-09	920	923	905	915	3,100	915
2012-02-08	920	920	911	911	1,100	911
2012-02-07	904	916	904	916	500	916
2012-02-06	900	911	900	903	700	903
2012-02-03	900	900	898	898	400	898
2012-02-02	910	911	905	905	500	905
2012-01-31	915	915	900	908	1,200	908
2012-01-30	904	908	901	901	1,400	901
2012-01-27	886	899	886	895	1,200	895
2012-01-26	884	889	884	889	300	889
2012-01-25	880	884	876	884	2,600	884
2012-01-24	880	880	880	880	500	880
2012-01-23	887	887	877	880	3,100	880
2012-01-20	889	889	880	880	1,600	880
2012-01-19	884	884	881	883	1,800	883
2012-01-18	899	899	879	880	4,800	880
2012-01-17	888	896	885	885	1,600	885
2012-01-16	895	897	888	888	1,400	888
2012-01-13	898	898	886	887	1,200	887
2012-01-12	905	905	886	890	2,300	890
2012-01-11	900	900	890	890	1,900	890
2012-01-10	905	905	895	895	1,200	895
2012-01-06	888	895	886	895	1,300	895
2012-01-05	899	900	895	898	400	898
2012-01-04	894	898	894	898	400	898

分割・併合履歴： [2011-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3058 (株)三洋堂ホールディングス の時系列データ [2012年度]

3058 (株)三洋堂ホールディングスの時系列データ [2012年度]