3058 (株)三洋堂ホールディングス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 929 | 929 | 925 | 929 | 1,300 | 929 |
| 2018-12-27 | 915 | 924 | 914 | 923 | 900 | 923 |
| 2018-12-26 | 909 | 909 | 904 | 908 | 1,100 | 908 |
| 2018-12-25 | 921 | 930 | 903 | 916 | 4,400 | 916 |
| 2018-12-21 | 958 | 964 | 949 | 949 | 1,900 | 949 |
| 2018-12-20 | 968 | 970 | 951 | 967 | 6,400 | 967 |
| 2018-12-19 | 966 | 968 | 963 | 968 | 1,300 | 968 |
| 2018-12-18 | 969 | 969 | 962 | 965 | 1,900 | 965 |
| 2018-12-17 | 968 | 969 | 964 | 969 | 1,000 | 969 |
| 2018-12-14 | 968 | 968 | 962 | 962 | 300 | 962 |
| 2018-12-13 | 970 | 970 | 968 | 968 | 300 | 968 |
| 2018-12-12 | 970 | 970 | 963 | 964 | 500 | 964 |
| 2018-12-11 | 968 | 968 | 968 | 968 | 300 | 968 |
| 2018-12-10 | 965 | 970 | 960 | 961 | 1,200 | 961 |
| 2018-12-07 | 965 | 965 | 963 | 963 | 300 | 963 |
| 2018-12-06 | 960 | 969 | 960 | 969 | 1,100 | 969 |
| 2018-12-05 | 960 | 972 | 960 | 972 | 300 | 972 |
| 2018-12-04 | 972 | 974 | 972 | 974 | 300 | 974 |
| 2018-12-03 | 960 | 975 | 960 | 975 | 800 | 975 |
| 2018-11-30 | 958 | 966 | 958 | 966 | 3,100 | 966 |
| 2018-11-29 | 975 | 978 | 964 | 970 | 900 | 970 |
| 2018-11-28 | 975 | 975 | 965 | 965 | 600 | 965 |
| 2018-11-27 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2018-11-26 | 964 | 964 | 964 | 964 | 100 | 964 |
| 2018-11-22 | 972 | 972 | 964 | 970 | 400 | 970 |
| 2018-11-21 | 974 | 974 | 971 | 974 | 1,300 | 974 |
| 2018-11-20 | 973 | 973 | 962 | 971 | 1,200 | 971 |
| 2018-11-19 | 973 | 973 | 970 | 973 | 1,500 | 973 |
| 2018-11-16 | 973 | 973 | 970 | 972 | 400 | 972 |
| 2018-11-15 | 961 | 967 | 961 | 967 | 600 | 967 |
| 2018-11-14 | 963 | 974 | 961 | 961 | 1,600 | 961 |
| 2018-11-13 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2018-11-12 | 965 | 978 | 964 | 966 | 700 | 966 |
| 2018-11-09 | 967 | 967 | 963 | 965 | 1,200 | 965 |
| 2018-11-08 | 978 | 978 | 967 | 967 | 1,100 | 967 |
| 2018-11-07 | 988 | 988 | 975 | 983 | 2,200 | 983 |
| 2018-11-06 | 965 | 965 | 963 | 963 | 600 | 963 |
| 2018-11-05 | 965 | 967 | 965 | 966 | 400 | 966 |
| 2018-11-02 | 979 | 987 | 959 | 961 | 3,700 | 961 |
| 2018-11-01 | 980 | 980 | 965 | 973 | 1,200 | 973 |
| 2018-10-31 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2018-10-30 | 980 | 982 | 966 | 982 | 2,200 | 982 |
| 2018-10-29 | 974 | 980 | 970 | 970 | 1,400 | 970 |
| 2018-10-26 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2018-10-25 | 973 | 973 | 973 | 973 | 1,400 | 973 |
| 2018-10-24 | 983 | 983 | 980 | 980 | 1,500 | 980 |
| 2018-10-23 | 983 | 986 | 983 | 983 | 1,000 | 983 |
| 2018-10-22 | 988 | 988 | 982 | 983 | 1,300 | 983 |
| 2018-10-19 | 986 | 986 | 982 | 984 | 1,500 | 984 |
| 2018-10-18 | 984 | 984 | 982 | 984 | 1,300 | 984 |
| 2018-10-17 | 981 | 982 | 980 | 982 | 1,500 | 982 |
| 2018-10-16 | 975 | 976 | 975 | 976 | 500 | 976 |
| 2018-10-15 | 982 | 982 | 975 | 980 | 1,600 | 980 |
| 2018-10-12 | 974 | 977 | 974 | 977 | 400 | 977 |
| 2018-10-11 | 973 | 982 | 972 | 975 | 13,200 | 975 |
| 2018-10-10 | 972 | 972 | 969 | 972 | 900 | 972 |
| 2018-10-09 | 971 | 971 | 966 | 967 | 500 | 967 |
| 2018-10-05 | 966 | 971 | 965 | 971 | 1,400 | 971 |
| 2018-10-04 | 970 | 970 | 966 | 966 | 400 | 966 |
| 2018-10-03 | 966 | 968 | 964 | 964 | 900 | 964 |
| 2018-10-02 | 967 | 969 | 962 | 965 | 1,400 | 965 |
| 2018-10-01 | 968 | 973 | 962 | 969 | 2,700 | 969 |
| 2018-09-28 | 960 | 970 | 960 | 963 | 2,300 | 963 |
| 2018-09-27 | 970 | 970 | 960 | 960 | 5,700 | 960 |
| 2018-09-26 | 970 | 980 | 970 | 970 | 5,400 | 970 |
| 2018-09-25 | 978 | 989 | 973 | 987 | 15,800 | 987 |
| 2018-09-21 | 995 | 995 | 975 | 977 | 20,100 | 977 |
| 2018-09-20 | 984 | 992 | 983 | 992 | 4,200 | 992 |
| 2018-09-19 | 988 | 989 | 985 | 985 | 6,600 | 985 |
| 2018-09-18 | 994 | 994 | 988 | 991 | 2,800 | 991 |
| 2018-09-14 | 987 | 992 | 987 | 991 | 900 | 991 |
| 2018-09-13 | 990 | 990 | 987 | 987 | 1,100 | 987 |
| 2018-09-12 | 992 | 992 | 989 | 991 | 1,000 | 991 |
| 2018-09-11 | 991 | 992 | 990 | 992 | 700 | 992 |
| 2018-09-10 | 994 | 994 | 987 | 987 | 1,900 | 987 |
| 2018-09-07 | 994 | 994 | 991 | 994 | 500 | 994 |
| 2018-09-06 | 993 | 994 | 993 | 994 | 500 | 994 |
| 2018-09-05 | 989 | 994 | 989 | 993 | 600 | 993 |
| 2018-09-04 | 993 | 993 | 992 | 993 | 1,200 | 993 |
| 2018-09-03 | 995 | 995 | 988 | 993 | 900 | 993 |
| 2018-08-31 | 990 | 990 | 988 | 988 | 1,300 | 988 |
| 2018-08-30 | 995 | 998 | 989 | 989 | 2,600 | 989 |
| 2018-08-29 | 998 | 998 | 990 | 998 | 1,800 | 998 |
| 2018-08-28 | 999 | 999 | 990 | 991 | 2,000 | 991 |
| 2018-08-27 | 998 | 999 | 998 | 999 | 400 | 999 |
| 2018-08-24 | 990 | 990 | 988 | 989 | 4,300 | 989 |
| 2018-08-23 | 990 | 998 | 990 | 998 | 400 | 998 |
| 2018-08-22 | 1,000 | 1,000 | 985 | 999 | 1,700 | 999 |
| 2018-08-21 | 999 | 999 | 987 | 988 | 2,600 | 988 |
| 2018-08-20 | 1,000 | 1,000 | 993 | 996 | 1,000 | 996 |
| 2018-08-17 | 995 | 1,000 | 995 | 995 | 1,500 | 995 |
| 2018-08-16 | 996 | 996 | 990 | 992 | 900 | 992 |
| 2018-08-15 | 996 | 1,003 | 985 | 996 | 6,100 | 996 |
| 2018-08-14 | 990 | 990 | 981 | 987 | 1,800 | 987 |
| 2018-08-13 | 985 | 990 | 985 | 990 | 1,100 | 990 |
| 2018-08-10 | 993 | 993 | 993 | 993 | 300 | 993 |
| 2018-08-09 | 987 | 992 | 987 | 992 | 300 | 992 |
| 2018-08-08 | 991 | 992 | 985 | 987 | 700 | 987 |
| 2018-08-07 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2018-08-06 | 990 | 992 | 987 | 987 | 1,100 | 987 |
| 2018-08-03 | 985 | 990 | 984 | 990 | 400 | 990 |
| 2018-08-02 | 993 | 993 | 982 | 983 | 4,000 | 983 |
| 2018-08-01 | 990 | 999 | 988 | 990 | 3,500 | 990 |
| 2018-07-31 | 1,000 | 1,000 | 995 | 995 | 1,500 | 995 |
| 2018-07-30 | 995 | 999 | 995 | 995 | 900 | 995 |
| 2018-07-27 | 995 | 995 | 994 | 994 | 400 | 994 |
| 2018-07-26 | 994 | 999 | 994 | 999 | 300 | 999 |
| 2018-07-25 | 992 | 998 | 992 | 998 | 200 | 998 |
| 2018-07-24 | - | - | - | 993 | - | 993 |
| 2018-07-23 | 993 | 993 | 993 | 993 | 500 | 993 |
| 2018-07-20 | 1,000 | 1,000 | 999 | 1,000 | 1,000 | 1,000 |
| 2018-07-19 | 1,000 | 1,000 | 996 | 1,000 | 1,100 | 1,000 |
| 2018-07-18 | 1,000 | 1,000 | 996 | 1,000 | 1,400 | 1,000 |
| 2018-07-17 | 992 | 1,000 | 992 | 1,000 | 600 | 1,000 |
| 2018-07-13 | 992 | 992 | 992 | 992 | 200 | 992 |
| 2018-07-12 | 1,000 | 1,000 | 992 | 999 | 700 | 999 |
| 2018-07-11 | 999 | 999 | 990 | 991 | 2,200 | 991 |
| 2018-07-10 | 991 | 997 | 991 | 995 | 400 | 995 |
| 2018-07-09 | 990 | 996 | 990 | 991 | 2,900 | 991 |
| 2018-07-06 | 999 | 1,000 | 998 | 998 | 900 | 998 |
| 2018-07-05 | 1,009 | 1,009 | 999 | 999 | 1,100 | 999 |
| 2018-07-04 | 997 | 1,000 | 997 | 1,000 | 600 | 1,000 |
| 2018-07-03 | 1,000 | 1,000 | 997 | 997 | 800 | 997 |
| 2018-07-02 | 1,004 | 1,004 | 998 | 1,000 | 1,400 | 1,000 |
| 2018-06-29 | 1,008 | 1,009 | 998 | 1,000 | 1,400 | 1,000 |
| 2018-06-28 | 1,000 | 1,004 | 999 | 999 | 800 | 999 |
| 2018-06-27 | 998 | 1,000 | 998 | 1,000 | 600 | 1,000 |
| 2018-06-26 | 1,000 | 1,000 | 998 | 998 | 200 | 998 |
| 2018-06-25 | 999 | 1,005 | 997 | 997 | 900 | 997 |
| 2018-06-22 | 1,000 | 1,003 | 1,000 | 1,000 | 500 | 1,000 |
| 2018-06-21 | 1,008 | 1,008 | 999 | 1,000 | 1,000 | 1,000 |
| 2018-06-20 | 1,008 | 1,008 | 999 | 1,005 | 1,600 | 1,005 |
| 2018-06-19 | 1,005 | 1,005 | 997 | 1,005 | 1,500 | 1,005 |
| 2018-06-18 | 1,000 | 1,003 | 1,000 | 1,002 | 1,400 | 1,002 |
| 2018-06-15 | 1,000 | 1,000 | 999 | 1,000 | 300 | 1,000 |
| 2018-06-14 | 998 | 1,000 | 998 | 1,000 | 300 | 1,000 |
| 2018-06-13 | 1,000 | 1,005 | 1,000 | 1,004 | 500 | 1,004 |
| 2018-06-12 | 1,005 | 1,005 | 997 | 997 | 800 | 997 |
| 2018-06-11 | 1,004 | 1,004 | 997 | 997 | 600 | 997 |
| 2018-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2018-06-07 | 999 | 1,000 | 995 | 1,000 | 900 | 1,000 |
| 2018-06-06 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2018-06-05 | 996 | 999 | 996 | 999 | 200 | 999 |
| 2018-06-04 | 1,006 | 1,006 | 996 | 996 | 500 | 996 |
| 2018-06-01 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2018-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2018-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2018-05-29 | 1,007 | 1,007 | 999 | 999 | 1,000 | 999 |
| 2018-05-28 | 1,008 | 1,008 | 1,008 | 1,008 | 500 | 1,008 |
| 2018-05-25 | 999 | 1,004 | 999 | 1,000 | 1,200 | 1,000 |
| 2018-05-24 | 1,001 | 1,001 | 1,000 | 1,000 | 200 | 1,000 |
| 2018-05-23 | 1,003 | 1,008 | 1,003 | 1,008 | 300 | 1,008 |
| 2018-05-22 | 1,008 | 1,008 | 1,008 | 1,008 | 1,100 | 1,008 |
| 2018-05-21 | 1,008 | 1,008 | 1,003 | 1,004 | 2,000 | 1,004 |
| 2018-05-18 | 1,005 | 1,006 | 1,001 | 1,006 | 1,100 | 1,006 |
| 2018-05-17 | 1,005 | 1,005 | 1,001 | 1,004 | 500 | 1,004 |
| 2018-05-16 | 996 | 1,000 | 994 | 1,000 | 1,900 | 1,000 |
| 2018-05-15 | 996 | 996 | 996 | 996 | 400 | 996 |
| 2018-05-14 | 997 | 1,002 | 996 | 998 | 1,500 | 998 |
| 2018-05-11 | 1,005 | 1,005 | 1,005 | 1,005 | 1,700 | 1,005 |
| 2018-05-10 | 1,002 | 1,002 | 1,002 | 1,002 | 400 | 1,002 |
| 2018-05-09 | 1,000 | 1,001 | 1,000 | 1,001 | 400 | 1,001 |
| 2018-05-08 | 1,003 | 1,003 | 1,000 | 1,000 | 400 | 1,000 |
| 2018-05-07 | 997 | 1,004 | 997 | 1,004 | 300 | 1,004 |
| 2018-05-02 | 1,004 | 1,004 | 996 | 996 | 1,000 | 996 |
| 2018-05-01 | 1,004 | 1,004 | 992 | 992 | 1,700 | 992 |
| 2018-04-27 | 1,005 | 1,005 | 1,004 | 1,004 | 200 | 1,004 |
| 2018-04-26 | 1,004 | 1,004 | 1,004 | 1,004 | 1,600 | 1,004 |
| 2018-04-25 | 1,005 | 1,005 | 1,004 | 1,004 | 200 | 1,004 |
| 2018-04-24 | 1,004 | 1,004 | 1,004 | 1,004 | 500 | 1,004 |
| 2018-04-23 | 995 | 1,004 | 994 | 994 | 1,400 | 994 |
| 2018-04-20 | 1,004 | 1,004 | 997 | 997 | 1,400 | 997 |
| 2018-04-19 | 1,004 | 1,004 | 999 | 1,000 | 1,100 | 1,000 |
| 2018-04-18 | 1,005 | 1,005 | 999 | 999 | 1,000 | 999 |
| 2018-04-17 | 999 | 1,002 | 995 | 995 | 2,800 | 995 |
| 2018-04-16 | 998 | 999 | 998 | 999 | 200 | 999 |
| 2018-04-13 | 997 | 997 | 996 | 996 | 300 | 996 |
| 2018-04-12 | 996 | 996 | 996 | 996 | 400 | 996 |
| 2018-04-11 | 999 | 999 | 996 | 997 | 600 | 997 |
| 2018-04-10 | 997 | 997 | 995 | 997 | 400 | 997 |
| 2018-04-09 | 996 | 996 | 995 | 996 | 600 | 996 |
| 2018-04-06 | 994 | 996 | 993 | 996 | 900 | 996 |
| 2018-04-05 | 993 | 994 | 993 | 994 | 400 | 994 |
| 2018-04-04 | 997 | 997 | 997 | 997 | 600 | 997 |
| 2018-04-03 | 995 | 995 | 994 | 995 | 900 | 995 |
| 2018-03-30 | 993 | 994 | 993 | 994 | 200 | 994 |
| 2018-03-29 | 997 | 997 | 985 | 985 | 1,400 | 985 |
| 2018-03-28 | 997 | 998 | 989 | 989 | 2,800 | 989 |
| 2018-03-27 | 1,000 | 1,000 | 998 | 1,000 | 5,900 | 1,000 |
| 2018-03-26 | 997 | 1,000 | 997 | 1,000 | 1,600 | 1,000 |
| 2018-03-23 | 1,000 | 1,000 | 997 | 997 | 2,800 | 997 |
| 2018-03-22 | 1,005 | 1,005 | 1,004 | 1,004 | 2,800 | 1,004 |
| 2018-03-20 | 1,006 | 1,006 | 1,004 | 1,005 | 1,900 | 1,005 |
| 2018-03-19 | 1,008 | 1,008 | 1,002 | 1,007 | 2,200 | 1,007 |
| 2018-03-16 | 999 | 1,000 | 998 | 1,000 | 1,200 | 1,000 |
| 2018-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2018-03-14 | 998 | 1,000 | 998 | 1,000 | 1,200 | 1,000 |
| 2018-03-13 | 998 | 1,000 | 997 | 997 | 700 | 997 |
| 2018-03-12 | 997 | 1,000 | 997 | 1,000 | 2,000 | 1,000 |
| 2018-03-09 | 999 | 999 | 997 | 999 | 800 | 999 |
| 2018-03-08 | 999 | 999 | 997 | 999 | 400 | 999 |
| 2018-03-07 | 999 | 999 | 999 | 999 | 900 | 999 |
| 2018-03-06 | 997 | 1,000 | 996 | 997 | 1,400 | 997 |
| 2018-03-05 | 999 | 1,000 | 997 | 997 | 1,200 | 997 |
| 2018-03-02 | 998 | 1,000 | 998 | 1,000 | 1,200 | 1,000 |
| 2018-03-01 | 1,004 | 1,004 | 999 | 999 | 500 | 999 |
| 2018-02-28 | 1,005 | 1,005 | 998 | 998 | 600 | 998 |
| 2018-02-27 | 1,005 | 1,005 | 999 | 1,005 | 900 | 1,005 |
| 2018-02-26 | 998 | 1,000 | 998 | 1,000 | 1,300 | 1,000 |
| 2018-02-23 | 996 | 998 | 996 | 998 | 300 | 998 |
| 2018-02-22 | 995 | 999 | 995 | 999 | 500 | 999 |
| 2018-02-21 | 1,005 | 1,005 | 999 | 1,001 | 1,600 | 1,001 |
| 2018-02-20 | 1,002 | 1,004 | 999 | 1,002 | 1,600 | 1,002 |
| 2018-02-19 | 1,000 | 1,000 | 993 | 1,000 | 1,600 | 1,000 |
| 2018-02-16 | 995 | 997 | 992 | 992 | 600 | 992 |
| 2018-02-15 | 997 | 997 | 992 | 992 | 900 | 992 |
| 2018-02-14 | 994 | 996 | 991 | 992 | 1,100 | 992 |
| 2018-02-13 | 995 | 1,000 | 995 | 998 | 800 | 998 |
| 2018-02-09 | 998 | 1,004 | 993 | 994 | 900 | 994 |
| 2018-02-08 | 1,010 | 1,010 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2018-02-07 | 997 | 998 | 993 | 998 | 1,300 | 998 |
| 2018-02-06 | 994 | 994 | 985 | 989 | 6,300 | 989 |
| 2018-02-05 | 996 | 997 | 995 | 997 | 1,300 | 997 |
| 2018-02-02 | 1,000 | 1,000 | 997 | 997 | 300 | 997 |
| 2018-02-01 | 996 | 1,000 | 996 | 1,000 | 300 | 1,000 |
| 2018-01-31 | 997 | 997 | 996 | 996 | 400 | 996 |
| 2018-01-30 | 1,002 | 1,002 | 997 | 1,002 | 1,000 | 1,002 |
| 2018-01-29 | 998 | 998 | 996 | 996 | 1,000 | 996 |
| 2018-01-26 | 996 | 999 | 996 | 996 | 1,100 | 996 |
| 2018-01-25 | 1,000 | 1,005 | 991 | 995 | 2,700 | 995 |
| 2018-01-24 | 994 | 1,000 | 994 | 1,000 | 300 | 1,000 |
| 2018-01-23 | 999 | 1,008 | 993 | 993 | 5,900 | 993 |
| 2018-01-22 | 1,009 | 1,010 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2018-01-19 | 1,016 | 1,016 | 1,005 | 1,005 | 2,400 | 1,005 |
| 2018-01-18 | 1,017 | 1,017 | 1,008 | 1,010 | 1,100 | 1,010 |
| 2018-01-17 | 1,004 | 1,005 | 1,004 | 1,005 | 900 | 1,005 |
| 2018-01-16 | 1,011 | 1,011 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2018-01-15 | 1,029 | 1,029 | 1,018 | 1,018 | 800 | 1,018 |
| 2018-01-12 | 1,019 | 1,019 | 1,010 | 1,010 | 500 | 1,010 |
| 2018-01-11 | 1,013 | 1,019 | 1,004 | 1,004 | 1,400 | 1,004 |
| 2018-01-10 | 1,005 | 1,010 | 1,005 | 1,010 | 500 | 1,010 |
| 2018-01-09 | 1,040 | 1,040 | 1,001 | 1,004 | 4,000 | 1,004 |
| 2018-01-05 | 999 | 1,005 | 997 | 1,005 | 1,900 | 1,005 |
| 2018-01-04 | 1,000 | 1,003 | 999 | 999 | 1,900 | 999 |
分割・併合履歴 ： [2011-03-29]1株→2株
