3058 (株)三洋堂ホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,010 | 1,010 | 1,000 | 1,000 | 800 | 1,000 |
| 2017-12-28 | 1,007 | 1,007 | 1,007 | 1,007 | 500 | 1,007 |
| 2017-12-27 | 1,000 | 1,001 | 1,000 | 1,001 | 400 | 1,001 |
| 2017-12-26 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 1,006 |
| 2017-12-25 | 1,008 | 1,008 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2017-12-22 | 1,000 | 1,007 | 1,000 | 1,003 | 1,800 | 1,003 |
| 2017-12-21 | 1,007 | 1,007 | 1,001 | 1,001 | 800 | 1,001 |
| 2017-12-20 | 1,017 | 1,017 | 1,007 | 1,008 | 1,500 | 1,008 |
| 2017-12-19 | 1,015 | 1,015 | 1,004 | 1,008 | 1,400 | 1,008 |
| 2017-12-18 | 1,014 | 1,014 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2017-12-15 | 1,006 | 1,006 | 1,000 | 1,002 | 1,100 | 1,002 |
| 2017-12-14 | 1,003 | 1,003 | 993 | 1,003 | 2,000 | 1,003 |
| 2017-12-13 | 1,004 | 1,004 | 1,001 | 1,003 | 600 | 1,003 |
| 2017-12-12 | 1,005 | 1,006 | 996 | 1,004 | 1,800 | 1,004 |
| 2017-12-11 | 1,005 | 1,005 | 1,003 | 1,005 | 700 | 1,005 |
| 2017-12-08 | 1,005 | 1,005 | 1,001 | 1,003 | 900 | 1,003 |
| 2017-12-07 | 1,003 | 1,008 | 999 | 1,008 | 1,400 | 1,008 |
| 2017-12-06 | 1,005 | 1,008 | 1,001 | 1,008 | 1,200 | 1,008 |
| 2017-12-05 | 1,005 | 1,005 | 998 | 1,005 | 1,200 | 1,005 |
| 2017-12-04 | 1,005 | 1,005 | 995 | 1,005 | 1,400 | 1,005 |
| 2017-12-01 | 1,003 | 1,008 | 1,003 | 1,008 | 600 | 1,008 |
| 2017-11-30 | 1,001 | 1,003 | 1,001 | 1,003 | 400 | 1,003 |
| 2017-11-29 | 1,007 | 1,007 | 1,000 | 1,000 | 600 | 1,000 |
| 2017-11-28 | 1,010 | 1,010 | 997 | 1,000 | 1,900 | 1,000 |
| 2017-11-24 | 999 | 1,000 | 999 | 1,000 | 500 | 1,000 |
| 2017-11-22 | 1,009 | 1,009 | 984 | 995 | 3,100 | 995 |
| 2017-11-21 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2017-11-20 | 1,003 | 1,003 | 1,002 | 1,003 | 1,200 | 1,003 |
| 2017-11-17 | 996 | 998 | 996 | 998 | 900 | 998 |
| 2017-11-16 | 1,000 | 1,001 | 1,000 | 1,001 | 500 | 1,001 |
| 2017-11-15 | 1,001 | 1,001 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-11-13 | 1,003 | 1,003 | 1,001 | 1,001 | 300 | 1,001 |
| 2017-11-10 | 1,005 | 1,005 | 1,003 | 1,003 | 800 | 1,003 |
| 2017-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-11-08 | 993 | 1,001 | 993 | 1,001 | 1,300 | 1,001 |
| 2017-11-07 | 1,005 | 1,005 | 992 | 995 | 1,300 | 995 |
| 2017-11-06 | 994 | 995 | 991 | 995 | 1,900 | 995 |
| 2017-11-02 | 993 | 1,003 | 992 | 994 | 800 | 994 |
| 2017-11-01 | 1,003 | 1,004 | 991 | 993 | 1,400 | 993 |
| 2017-10-31 | 1,001 | 1,001 | 999 | 999 | 900 | 999 |
| 2017-10-30 | 995 | 999 | 989 | 999 | 1,800 | 999 |
| 2017-10-27 | 994 | 994 | 987 | 988 | 2,000 | 988 |
| 2017-10-26 | 993 | 994 | 993 | 994 | 500 | 994 |
| 2017-10-25 | 996 | 996 | 989 | 993 | 800 | 993 |
| 2017-10-24 | 987 | 994 | 986 | 988 | 1,300 | 988 |
| 2017-10-23 | 998 | 998 | 987 | 990 | 1,500 | 990 |
| 2017-10-20 | 1,000 | 1,000 | 989 | 999 | 1,700 | 999 |
| 2017-10-19 | 999 | 999 | 995 | 997 | 1,400 | 997 |
| 2017-10-18 | 992 | 995 | 992 | 995 | 1,000 | 995 |
| 2017-10-17 | 980 | 990 | 980 | 984 | 2,900 | 984 |
| 2017-10-16 | 982 | 990 | 982 | 988 | 2,200 | 988 |
| 2017-10-13 | 995 | 997 | 988 | 997 | 1,400 | 997 |
| 2017-10-12 | 995 | 996 | 995 | 995 | 2,700 | 995 |
| 2017-10-11 | 992 | 993 | 991 | 993 | 900 | 993 |
| 2017-10-10 | 992 | 992 | 990 | 992 | 2,600 | 992 |
| 2017-10-06 | 1,011 | 1,029 | 988 | 996 | 11,300 | 996 |
| 2017-10-05 | 1,000 | 1,003 | 999 | 1,003 | 600 | 1,003 |
| 2017-10-04 | 1,001 | 1,001 | 994 | 994 | 800 | 994 |
| 2017-10-03 | 1,000 | 1,002 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2017-10-02 | 992 | 999 | 991 | 999 | 1,600 | 999 |
| 2017-09-29 | 1,000 | 1,002 | 995 | 995 | 2,000 | 995 |
| 2017-09-28 | 1,006 | 1,006 | 997 | 997 | 2,400 | 997 |
| 2017-09-27 | 997 | 1,006 | 996 | 1,006 | 11,800 | 1,006 |
| 2017-09-26 | 1,007 | 1,012 | 1,005 | 1,012 | 14,400 | 1,012 |
| 2017-09-25 | 1,004 | 1,015 | 1,004 | 1,015 | 4,000 | 1,015 |
| 2017-09-22 | 1,003 | 1,004 | 1,002 | 1,004 | 4,100 | 1,004 |
| 2017-09-21 | 1,007 | 1,007 | 1,003 | 1,003 | 2,400 | 1,003 |
| 2017-09-20 | 1,000 | 1,003 | 999 | 1,003 | 3,100 | 1,003 |
| 2017-09-19 | 999 | 1,000 | 999 | 1,000 | 2,900 | 1,000 |
| 2017-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2017-09-14 | 1,001 | 1,003 | 999 | 1,000 | 2,100 | 1,000 |
| 2017-09-13 | 1,004 | 1,006 | 1,003 | 1,003 | 1,200 | 1,003 |
| 2017-09-12 | 1,009 | 1,009 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2017-09-11 | 1,009 | 1,009 | 1,001 | 1,001 | 500 | 1,001 |
| 2017-09-08 | 1,003 | 1,015 | 1,000 | 1,001 | 2,300 | 1,001 |
| 2017-09-07 | 1,002 | 1,002 | 1,000 | 1,000 | 600 | 1,000 |
| 2017-09-06 | 1,000 | 1,004 | 1,000 | 1,002 | 600 | 1,002 |
| 2017-09-05 | 1,008 | 1,010 | 999 | 1,000 | 2,300 | 1,000 |
| 2017-09-04 | 1,008 | 1,008 | 997 | 1,002 | 3,500 | 1,002 |
| 2017-09-01 | 1,010 | 1,013 | 1,010 | 1,013 | 600 | 1,013 |
| 2017-08-31 | 1,010 | 1,016 | 1,005 | 1,016 | 800 | 1,016 |
| 2017-08-30 | 1,003 | 1,010 | 1,003 | 1,010 | 500 | 1,010 |
| 2017-08-29 | 1,015 | 1,015 | 1,004 | 1,005 | 1,900 | 1,005 |
| 2017-08-28 | 1,015 | 1,015 | 1,002 | 1,009 | 1,100 | 1,009 |
| 2017-08-25 | 1,016 | 1,016 | 995 | 1,002 | 2,600 | 1,002 |
| 2017-08-24 | 1,017 | 1,017 | 1,016 | 1,016 | 2,700 | 1,016 |
| 2017-08-23 | 1,020 | 1,020 | 998 | 1,016 | 900 | 1,016 |
| 2017-08-22 | 1,015 | 1,030 | 994 | 1,020 | 8,000 | 1,020 |
| 2017-08-21 | 1,005 | 1,005 | 990 | 1,005 | 2,600 | 1,005 |
| 2017-08-18 | 1,001 | 1,003 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2017-08-17 | 988 | 1,000 | 988 | 1,000 | 700 | 1,000 |
| 2017-08-16 | 989 | 989 | 988 | 988 | 700 | 988 |
| 2017-08-15 | 998 | 998 | 990 | 990 | 800 | 990 |
| 2017-08-14 | 979 | 1,000 | 979 | 998 | 2,500 | 998 |
| 2017-08-10 | 1,010 | 1,010 | 1,000 | 1,009 | 1,900 | 1,009 |
| 2017-08-09 | 1,000 | 1,007 | 1,000 | 1,007 | 1,000 | 1,007 |
| 2017-08-08 | 1,006 | 1,006 | 1,005 | 1,005 | 600 | 1,005 |
| 2017-08-07 | 1,003 | 1,005 | 1,002 | 1,005 | 1,600 | 1,005 |
| 2017-08-04 | 999 | 1,003 | 999 | 1,003 | 400 | 1,003 |
| 2017-08-03 | 999 | 1,000 | 999 | 999 | 800 | 999 |
| 2017-08-02 | 1,000 | 1,000 | 999 | 999 | 800 | 999 |
| 2017-08-01 | 999 | 999 | 998 | 998 | 700 | 998 |
| 2017-07-31 | 998 | 999 | 997 | 997 | 1,400 | 997 |
| 2017-07-28 | 988 | 997 | 988 | 997 | 1,600 | 997 |
| 2017-07-27 | 997 | 998 | 971 | 988 | 6,500 | 988 |
| 2017-07-26 | 990 | 997 | 983 | 997 | 3,000 | 997 |
| 2017-07-25 | 994 | 994 | 986 | 990 | 2,100 | 990 |
| 2017-07-24 | 1,040 | 1,040 | 990 | 994 | 17,800 | 994 |
| 2017-07-21 | 1,000 | 1,000 | 995 | 995 | 900 | 995 |
| 2017-07-20 | 1,000 | 1,000 | 995 | 995 | 2,700 | 995 |
| 2017-07-19 | 1,007 | 1,007 | 996 | 996 | 4,800 | 996 |
| 2017-07-18 | 1,004 | 1,004 | 1,001 | 1,003 | 1,600 | 1,003 |
| 2017-07-14 | 1,005 | 1,005 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2017-07-13 | 1,004 | 1,004 | 1,002 | 1,004 | 500 | 1,004 |
| 2017-07-12 | 1,004 | 1,004 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2017-07-11 | 1,003 | 1,003 | 1,002 | 1,003 | 800 | 1,003 |
| 2017-07-10 | 1,003 | 1,003 | 1,002 | 1,002 | 800 | 1,002 |
| 2017-07-07 | 1,000 | 1,002 | 999 | 1,002 | 1,000 | 1,002 |
| 2017-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-07-04 | 1,000 | 1,002 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2017-07-03 | 1,002 | 1,002 | 1,000 | 1,000 | 800 | 1,000 |
| 2017-06-30 | 1,002 | 1,002 | 1,002 | 1,002 | 300 | 1,002 |
| 2017-06-29 | 1,004 | 1,004 | 999 | 999 | 500 | 999 |
| 2017-06-28 | 1,004 | 1,004 | 999 | 999 | 1,300 | 999 |
| 2017-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2017-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2017-06-23 | 1,004 | 1,004 | 1,000 | 1,000 | 700 | 1,000 |
| 2017-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-06-21 | 1,006 | 1,006 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2017-06-20 | 1,003 | 1,004 | 1,001 | 1,004 | 2,000 | 1,004 |
| 2017-06-19 | 1,003 | 1,004 | 1,001 | 1,003 | 2,400 | 1,003 |
| 2017-06-16 | 1,005 | 1,005 | 1,002 | 1,005 | 700 | 1,005 |
| 2017-06-15 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2017-06-14 | 1,002 | 1,005 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2017-06-13 | 1,004 | 1,004 | 1,004 | 1,004 | 500 | 1,004 |
| 2017-06-12 | 1,005 | 1,005 | 1,004 | 1,004 | 800 | 1,004 |
| 2017-06-09 | 1,007 | 1,007 | 1,004 | 1,004 | 400 | 1,004 |
| 2017-06-08 | 1,006 | 1,006 | 1,003 | 1,003 | 500 | 1,003 |
| 2017-06-07 | 1,003 | 1,004 | 997 | 1,003 | 1,200 | 1,003 |
| 2017-06-06 | 1,003 | 1,003 | 1,003 | 1,003 | 700 | 1,003 |
| 2017-06-05 | 1,003 | 1,003 | 1,000 | 1,003 | 1,000 | 1,003 |
| 2017-06-02 | 1,002 | 1,004 | 1,000 | 1,000 | 800 | 1,000 |
| 2017-06-01 | 1,002 | 1,002 | 996 | 1,002 | 600 | 1,002 |
| 2017-05-31 | 1,002 | 1,002 | 993 | 993 | 400 | 993 |
| 2017-05-30 | 1,002 | 1,003 | 1,002 | 1,003 | 600 | 1,003 |
| 2017-05-29 | 1,000 | 1,002 | 1,000 | 1,002 | 1,800 | 1,002 |
| 2017-05-26 | 987 | 998 | 987 | 998 | 1,300 | 998 |
| 2017-05-25 | 1,004 | 1,004 | 998 | 1,000 | 1,000 | 1,000 |
| 2017-05-24 | 1,000 | 1,001 | 1,000 | 1,000 | 600 | 1,000 |
| 2017-05-23 | 1,001 | 1,001 | 999 | 1,000 | 800 | 1,000 |
| 2017-05-22 | 1,001 | 1,001 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2017-05-19 | 1,000 | 1,000 | 999 | 1,000 | 3,900 | 1,000 |
| 2017-05-18 | 997 | 997 | 992 | 997 | 1,500 | 997 |
| 2017-05-17 | 990 | 992 | 990 | 990 | 800 | 990 |
| 2017-05-16 | 991 | 991 | 990 | 990 | 800 | 990 |
| 2017-05-15 | 995 | 995 | 987 | 989 | 1,000 | 989 |
| 2017-05-12 | 1,003 | 1,003 | 999 | 999 | 1,100 | 999 |
| 2017-05-11 | 1,000 | 1,000 | 997 | 999 | 500 | 999 |
| 2017-05-10 | 1,004 | 1,005 | 998 | 1,000 | 2,300 | 1,000 |
| 2017-05-09 | 995 | 1,000 | 995 | 1,000 | 1,700 | 1,000 |
| 2017-05-08 | 993 | 994 | 988 | 993 | 1,700 | 993 |
| 2017-05-02 | 993 | 993 | 992 | 992 | 300 | 992 |
| 2017-05-01 | 999 | 999 | 993 | 993 | 1,700 | 993 |
| 2017-04-28 | 995 | 995 | 993 | 993 | 600 | 993 |
| 2017-04-26 | 995 | 995 | 992 | 992 | 500 | 992 |
| 2017-04-25 | 995 | 995 | 988 | 988 | 800 | 988 |
| 2017-04-24 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2017-04-21 | 994 | 994 | 988 | 988 | 300 | 988 |
| 2017-04-20 | 994 | 994 | 994 | 994 | 1,500 | 994 |
| 2017-04-19 | 997 | 997 | 989 | 994 | 1,500 | 994 |
| 2017-04-18 | 993 | 993 | 980 | 984 | 1,500 | 984 |
| 2017-04-17 | 977 | 978 | 977 | 978 | 300 | 978 |
| 2017-04-14 | 981 | 981 | 977 | 977 | 1,100 | 977 |
| 2017-04-13 | 982 | 982 | 981 | 981 | 400 | 981 |
| 2017-04-12 | 984 | 984 | 975 | 980 | 1,100 | 980 |
| 2017-04-11 | 986 | 986 | 978 | 978 | 1,500 | 978 |
| 2017-04-10 | 983 | 983 | 979 | 979 | 800 | 979 |
| 2017-04-07 | 987 | 987 | 980 | 980 | 300 | 980 |
| 2017-04-06 | 980 | 980 | 971 | 971 | 1,000 | 971 |
| 2017-04-05 | 980 | 980 | 972 | 980 | 2,400 | 980 |
| 2017-04-04 | 987 | 987 | 980 | 980 | 1,100 | 980 |
| 2017-04-03 | 980 | 987 | 980 | 984 | 700 | 984 |
| 2017-03-31 | 991 | 991 | 980 | 980 | 700 | 980 |
| 2017-03-30 | 979 | 980 | 979 | 979 | 1,900 | 979 |
| 2017-03-29 | 977 | 992 | 976 | 979 | 3,600 | 979 |
| 2017-03-28 | 999 | 1,000 | 995 | 996 | 10,700 | 996 |
| 2017-03-27 | 997 | 997 | 994 | 995 | 2,900 | 995 |
| 2017-03-24 | 998 | 998 | 994 | 994 | 1,600 | 994 |
| 2017-03-23 | 999 | 999 | 993 | 993 | 4,200 | 993 |
| 2017-03-22 | 998 | 999 | 997 | 999 | 2,200 | 999 |
| 2017-03-21 | 998 | 999 | 997 | 997 | 1,900 | 997 |
| 2017-03-17 | 996 | 998 | 996 | 998 | 800 | 998 |
| 2017-03-16 | 998 | 998 | 996 | 996 | 700 | 996 |
| 2017-03-15 | 999 | 999 | 996 | 996 | 1,800 | 996 |
| 2017-03-14 | 999 | 999 | 995 | 998 | 1,800 | 998 |
| 2017-03-13 | 999 | 999 | 996 | 996 | 3,800 | 996 |
| 2017-03-10 | 1,000 | 1,000 | 997 | 997 | 2,300 | 997 |
| 2017-03-09 | 998 | 999 | 997 | 998 | 1,200 | 998 |
| 2017-03-08 | 999 | 999 | 996 | 996 | 1,100 | 996 |
| 2017-03-07 | 998 | 998 | 995 | 996 | 2,600 | 996 |
| 2017-03-06 | 996 | 998 | 996 | 997 | 1,500 | 997 |
| 2017-03-03 | 999 | 1,000 | 996 | 996 | 2,400 | 996 |
| 2017-03-02 | 995 | 997 | 995 | 996 | 700 | 996 |
| 2017-03-01 | 998 | 998 | 995 | 995 | 2,200 | 995 |
| 2017-02-28 | 998 | 998 | 996 | 996 | 1,100 | 996 |
| 2017-02-27 | 992 | 996 | 988 | 995 | 3,100 | 995 |
| 2017-02-24 | 992 | 998 | 992 | 992 | 700 | 992 |
| 2017-02-23 | 994 | 997 | 992 | 992 | 800 | 992 |
| 2017-02-22 | 999 | 999 | 993 | 994 | 2,000 | 994 |
| 2017-02-21 | 995 | 995 | 990 | 995 | 2,700 | 995 |
| 2017-02-20 | 995 | 995 | 991 | 995 | 2,300 | 995 |
| 2017-02-17 | 995 | 995 | 990 | 993 | 1,200 | 993 |
| 2017-02-16 | 992 | 994 | 990 | 990 | 700 | 990 |
| 2017-02-15 | 994 | 994 | 991 | 991 | 500 | 991 |
| 2017-02-14 | 992 | 993 | 991 | 991 | 900 | 991 |
| 2017-02-13 | 990 | 995 | 990 | 991 | 1,100 | 991 |
| 2017-02-10 | 997 | 997 | 990 | 990 | 1,200 | 990 |
| 2017-02-09 | 992 | 992 | 991 | 992 | 700 | 992 |
| 2017-02-08 | 986 | 987 | 984 | 984 | 1,000 | 984 |
| 2017-02-07 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2017-02-06 | 989 | 989 | 982 | 987 | 400 | 987 |
| 2017-02-03 | 990 | 990 | 983 | 983 | 700 | 983 |
| 2017-02-02 | 989 | 990 | 987 | 987 | 800 | 987 |
| 2017-01-31 | 984 | 988 | 982 | 988 | 800 | 988 |
| 2017-01-30 | 981 | 987 | 980 | 983 | 3,200 | 983 |
| 2017-01-27 | 987 | 987 | 980 | 980 | 1,800 | 980 |
| 2017-01-26 | 989 | 989 | 985 | 986 | 1,000 | 986 |
| 2017-01-25 | 989 | 989 | 987 | 987 | 800 | 987 |
| 2017-01-24 | 990 | 990 | 988 | 988 | 400 | 988 |
| 2017-01-23 | 989 | 989 | 987 | 989 | 800 | 989 |
| 2017-01-20 | 990 | 990 | 989 | 989 | 2,600 | 989 |
| 2017-01-19 | 986 | 989 | 985 | 985 | 2,400 | 985 |
| 2017-01-18 | 982 | 982 | 978 | 980 | 1,900 | 980 |
| 2017-01-17 | 981 | 981 | 979 | 979 | 1,500 | 979 |
| 2017-01-16 | 980 | 984 | 980 | 982 | 1,000 | 982 |
| 2017-01-13 | 978 | 978 | 976 | 976 | 900 | 976 |
| 2017-01-12 | 984 | 984 | 976 | 978 | 1,000 | 978 |
| 2017-01-11 | 984 | 984 | 977 | 977 | 3,300 | 977 |
| 2017-01-10 | 977 | 979 | 975 | 979 | 2,200 | 979 |
| 2017-01-06 | 984 | 984 | 974 | 977 | 2,300 | 977 |
| 2017-01-05 | 977 | 978 | 969 | 971 | 2,900 | 971 |
| 2017-01-04 | 972 | 975 | 969 | 969 | 1,400 | 969 |
分割・併合履歴 ： [2011-03-29]1株→2株
