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