3058 (株)三洋堂ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	992	995	987	988	5,200	988
2014-12-29	990	991	982	988	3,000	988
2014-12-26	979	981	979	980	2,400	980
2014-12-25	974	978	971	978	2,000	978
2014-12-24	975	975	970	974	1,800	974
2014-12-22	978	978	968	969	3,200	969
2014-12-19	964	970	958	970	2,800	970
2014-12-18	957	962	957	962	4,400	962
2014-12-17	954	954	948	950	1,000	950
2014-12-16	955	955	948	954	1,700	954
2014-12-15	951	954	950	951	1,300	951
2014-12-12	950	950	946	948	1,000	948
2014-12-11	945	949	945	949	1,000	949
2014-12-10	950	950	945	946	1,700	946
2014-12-09	949	950	947	950	1,800	950
2014-12-08	949	950	945	949	1,300	949
2014-12-05	946	946	945	946	900	946
2014-12-04	950	950	945	945	500	945
2014-12-03	950	950	943	950	2,500	950
2014-12-02	940	950	939	942	1,200	942
2014-12-01	950	950	940	940	3,400	940
2014-11-28	940	943	940	943	3,400	943
2014-11-27	936	938	936	936	800	936
2014-11-26	940	940	937	938	800	938
2014-11-25	938	940	937	940	2,200	940
2014-11-21	938	938	936	936	1,000	936
2014-11-20	938	938	935	938	2,200	938
2014-11-19	931	933	931	932	1,400	932
2014-11-18	929	929	926	929	1,900	929
2014-11-17	924	929	924	928	1,300	928
2014-11-14	926	929	924	924	1,000	924
2014-11-13	927	927	926	926	700	926
2014-11-12	928	934	927	927	2,900	927
2014-11-11	925	928	923	926	1,500	926
2014-11-10	925	928	923	923	1,700	923
2014-11-07	920	921	918	918	700	918
2014-11-06	920	920	918	918	700	918
2014-11-05	920	920	917	918	800	918
2014-11-04	916	918	915	918	2,000	918
2014-10-31	914	920	914	916	1,000	916
2014-10-30	912	912	911	912	500	912
2014-10-29	925	925	912	912	1,400	912
2014-10-28	912	914	912	914	1,000	914
2014-10-27	911	912	911	912	600	912
2014-10-24	911	914	911	914	200	914
2014-10-23	914	914	911	911	400	911
2014-10-22	925	925	916	916	2,500	916
2014-10-21	924	924	915	916	1,900	916
2014-10-20	926	926	914	916	2,600	916
2014-10-17	913	915	911	911	1,300	911
2014-10-16	906	916	902	916	2,100	916
2014-10-15	908	920	908	909	1,000	909
2014-10-14	908	909	908	908	800	908
2014-10-10	910	912	906	908	3,200	908
2014-10-09	932	936	917	917	5,200	917
2014-10-08	930	940	928	936	5,500	936
2014-10-07	923	935	920	921	5,200	921
2014-10-06	904	914	903	914	2,100	914
2014-10-03	905	910	905	905	1,600	905
2014-10-02	915	915	909	909	4,700	909
2014-10-01	920	921	918	918	3,700	918
2014-09-30	935	935	929	929	2,000	929
2014-09-29	920	930	917	924	6,300	924
2014-09-26	911	925	911	918	11,800	918
2014-09-25	954	960	954	960	9,500	960
2014-09-24	954	958	954	955	6,500	955
2014-09-22	950	953	947	953	5,800	953
2014-09-19	943	947	942	947	4,600	947
2014-09-18	940	943	939	943	4,600	943
2014-09-17	940	941	935	940	4,700	940
2014-09-16	937	938	936	937	3,300	937
2014-09-12	941	941	934	936	5,100	936
2014-09-11	939	941	937	937	1,400	937
2014-09-10	935	940	934	939	2,800	939
2014-09-09	937	938	935	938	2,400	938
2014-09-08	938	939	935	935	3,700	935
2014-09-05	935	938	934	938	2,300	938
2014-09-04	935	938	933	938	3,500	938
2014-09-03	938	938	932	935	2,900	935
2014-09-02	932	935	930	935	3,100	935
2014-09-01	935	935	930	930	3,200	930
2014-08-29	938	938	932	932	2,600	932
2014-08-28	936	936	935	936	1,400	936
2014-08-27	931	936	929	936	2,400	936
2014-08-26	934	934	930	931	1,000	931
2014-08-25	934	935	930	930	2,200	930
2014-08-22	931	934	931	934	1,200	934
2014-08-21	933	937	931	931	2,200	931
2014-08-20	940	940	933	933	4,800	933
2014-08-19	939	940	932	940	4,100	940
2014-08-18	940	943	930	935	4,100	935
2014-08-15	927	960	920	925	9,900	925
2014-08-14	919	920	917	919	1,600	919
2014-08-13	918	918	918	918	1,000	918
2014-08-12	917	918	915	918	1,700	918
2014-08-11	918	918	915	915	1,000	915
2014-08-08	911	915	911	913	1,300	913
2014-08-07	911	914	911	912	1,000	912
2014-08-06	915	915	913	915	600	915
2014-08-05	912	915	912	915	700	915
2014-08-04	915	915	912	912	1,300	912
2014-08-01	911	912	910	912	1,500	912
2014-07-31	912	913	911	913	700	913
2014-07-30	913	914	912	914	700	914
2014-07-29	915	915	909	913	1,900	913
2014-07-28	911	911	909	910	2,000	910
2014-07-25	908	910	908	908	1,000	908
2014-07-24	906	910	905	907	1,500	907
2014-07-23	910	910	907	907	3,800	907
2014-07-22	907	909	907	909	2,500	909
2014-07-18	907	907	906	907	2,700	907
2014-07-17	905	906	905	905	1,100	905
2014-07-16	904	905	904	905	200	905
2014-07-15	906	906	903	903	600	903
2014-07-14	906	906	905	905	1,200	905
2014-07-11	905	905	902	902	600	902
2014-07-10	902	903	900	901	1,500	901
2014-07-09	907	907	902	905	1,500	905
2014-07-08	904	905	903	903	900	903
2014-07-07	905	905	901	901	1,200	901
2014-07-04	902	905	900	905	2,000	905
2014-07-03	902	902	901	901	1,300	901
2014-07-02	905	905	902	903	1,200	903
2014-07-01	904	905	901	905	2,500	905
2014-06-30	904	904	901	904	2,000	904
2014-06-27	901	904	901	902	1,300	902
2014-06-26	901	904	901	901	2,300	901
2014-06-25	904	904	901	901	1,300	901
2014-06-24	901	904	901	904	1,600	904
2014-06-23	903	903	901	901	900	901
2014-06-20	904	904	903	903	1,700	903
2014-06-19	905	905	901	901	2,300	901
2014-06-18	904	904	902	904	1,700	904
2014-06-17	900	902	898	901	1,400	901
2014-06-16	900	901	899	899	900	899
2014-06-13	900	900	897	900	1,700	900
2014-06-12	898	900	898	900	400	900
2014-06-11	897	898	897	898	500	898
2014-06-10	900	900	899	899	500	899
2014-06-09	900	900	900	900	400	900
2014-06-06	899	899	899	899	100	899
2014-06-05	899	899	895	898	1,300	898
2014-06-04	897	899	896	899	700	899
2014-06-03	898	899	896	896	800	896
2014-06-02	895	899	895	898	800	898
2014-05-30	899	899	897	897	500	897
2014-05-29	900	900	899	900	1,400	900
2014-05-28	899	899	898	899	1,300	899
2014-05-27	899	899	897	897	400	897
2014-05-26	899	899	895	899	300	899
2014-05-23	899	899	895	895	700	895
2014-05-22	900	900	896	898	400	898
2014-05-21	900	900	896	900	2,100	900
2014-05-20	899	899	896	897	1,600	897
2014-05-19	898	898	893	896	1,800	896
2014-05-16	893	893	893	893	200	893
2014-05-15	892	893	891	893	400	893
2014-05-14	889	889	889	889	200	889
2014-05-13	889	890	888	889	1,300	889
2014-05-12	896	896	890	890	1,000	890
2014-05-09	890	890	890	890	100	890
2014-05-08	893	895	888	888	1,300	888
2014-05-07	896	896	892	893	700	893
2014-05-02	895	896	890	893	900	893
2014-05-01	890	893	890	893	600	893
2014-04-30	897	897	890	896	1,300	896
2014-04-28	895	895	889	894	1,000	894
2014-04-25	890	890	890	890	300	890
2014-04-24	896	896	889	889	300	889
2014-04-23	895	895	889	889	400	889
2014-04-22	896	896	892	895	2,000	895
2014-04-21	895	895	893	893	1,200	893
2014-04-18	890	890	888	888	1,300	888
2014-04-17	885	887	885	887	600	887
2014-04-16	887	887	884	886	700	886
2014-04-15	888	888	883	883	1,100	883
2014-04-14	886	886	883	883	700	883
2014-04-11	883	886	883	885	400	885
2014-04-10	882	887	882	887	600	887
2014-04-09	890	890	882	882	1,700	882
2014-04-08	890	890	885	887	800	887
2014-04-07	886	886	885	885	300	885
2014-04-04	887	887	883	887	1,000	887
2014-04-03	883	887	883	887	900	887
2014-04-02	883	887	883	886	300	886
2014-04-01	883	888	883	887	900	887
2014-03-31	892	892	881	882	2,600	882
2014-03-28	890	894	876	878	3,100	878
2014-03-27	867	879	867	878	7,500	878
2014-03-26	902	905	901	905	5,900	905
2014-03-25	905	906	902	902	4,100	902
2014-03-24	906	906	902	905	3,000	905
2014-03-20	907	907	901	902	3,300	902
2014-03-19	906	906	901	905	2,900	905
2014-03-18	902	902	900	900	4,000	900
2014-03-17	901	906	901	906	2,500	906
2014-03-14	907	907	900	900	4,600	900
2014-03-13	905	907	904	907	1,300	907
2014-03-12	907	907	905	905	1,400	905
2014-03-11	906	907	904	907	3,600	907
2014-03-10	905	907	905	906	1,800	906
2014-03-07	905	905	904	905	1,600	905
2014-03-06	905	905	904	904	900	904
2014-03-05	905	905	902	903	1,000	903
2014-03-04	904	904	901	903	1,900	903
2014-03-03	907	907	902	904	2,900	904
2014-02-28	902	902	899	902	2,100	902
2014-02-27	898	900	897	900	1,600	900
2014-02-26	897	899	897	899	1,800	899
2014-02-25	894	898	894	897	2,700	897
2014-02-24	893	897	893	896	2,100	896
2014-02-21	892	893	892	892	700	892
2014-02-20	895	895	892	892	2,600	892
2014-02-19	894	894	891	891	1,800	891
2014-02-18	893	893	890	892	1,900	892
2014-02-17	891	892	891	891	800	891
2014-02-14	891	892	891	892	1,700	892
2014-02-13	893	893	890	891	1,200	891
2014-02-12	892	892	890	892	1,000	892
2014-02-10	890	892	890	892	2,400	892
2014-02-07	890	890	887	890	1,300	890
2014-02-06	891	891	887	887	1,100	887
2014-02-05	885	889	883	889	1,000	889
2014-02-04	884	890	881	890	4,900	890
2014-02-03	897	897	889	893	1,400	893
2014-01-31	895	897	895	897	1,400	897
2014-01-30	893	893	890	893	900	893
2014-01-29	899	899	893	895	3,000	895
2014-01-28	898	898	889	896	1,800	896
2014-01-27	895	895	888	888	2,800	888
2014-01-24	892	895	892	895	2,100	895
2014-01-23	896	897	890	892	3,700	892
2014-01-22	898	898	896	896	2,600	896
2014-01-21	897	897	891	893	3,300	893
2014-01-20	895	895	889	891	3,800	891
2014-01-17	886	889	885	888	2,000	888
2014-01-16	888	889	886	886	2,500	886
2014-01-15	885	888	882	888	3,400	888
2014-01-14	882	885	881	883	2,400	883
2014-01-10	877	881	877	881	1,500	881
2014-01-09	877	879	876	879	2,400	879
2014-01-08	872	876	872	876	2,800	876
2014-01-07	879	879	871	871	2,300	871
2014-01-06	879	879	871	871	3,700	871

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 [2014年度]

3058 (株)三洋堂ホールディングスの時系列データ [2014年度]