3058 (株)三洋堂ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	911	911	911	911	100	911
2021-12-29	928	928	913	913	500	913
2021-12-28	920	920	913	913	400	913
2021-12-27	916	920	915	915	400	915
2021-12-24	917	920	915	915	500	915
2021-12-23	920	920	920	920	100	920
2021-12-22	924	924	915	915	1,100	915
2021-12-21	920	920	920	920	1,000	920
2021-12-20	919	919	915	915	1,200	915
2021-12-17	919	919	910	919	700	919
2021-12-16	913	914	913	914	300	914
2021-12-15	-	-	-	904	-	904
2021-12-14	911	911	904	904	200	904
2021-12-13	913	913	905	905	1,000	905
2021-12-10	910	914	900	913	1,100	913
2021-12-09	900	900	899	899	700	899
2021-12-08	900	900	900	900	1,000	900
2021-12-07	900	900	899	900	3,100	900
2021-12-06	905	905	901	901	1,000	901
2021-12-03	906	906	905	905	200	905
2021-12-02	908	908	906	907	500	907
2021-12-01	908	908	907	908	1,100	908
2021-11-30	909	909	909	909	800	909
2021-11-29	910	910	909	909	900	909
2021-11-26	912	912	910	910	500	910
2021-11-25	915	915	915	915	1,200	915
2021-11-24	916	918	915	918	1,000	918
2021-11-22	921	921	916	916	1,100	916
2021-11-19	920	920	919	920	1,300	920
2021-11-18	919	919	916	919	1,500	919
2021-11-17	917	918	916	918	500	918
2021-11-16	918	920	918	920	700	920
2021-11-15	921	923	921	923	200	923
2021-11-12	918	918	917	917	700	917
2021-11-11	922	922	922	922	100	922
2021-11-10	926	926	918	918	700	918
2021-11-09	923	923	919	919	400	919
2021-11-08	927	927	916	920	700	920
2021-11-05	918	926	918	926	400	926
2021-11-04	922	922	918	918	500	918
2021-11-02	921	921	921	921	200	921
2021-11-01	921	926	920	920	700	920
2021-10-29	927	927	921	925	700	925
2021-10-28	920	927	920	927	600	927
2021-10-27	921	921	920	920	300	920
2021-10-26	-	-	-	923	-	923
2021-10-25	923	923	923	923	100	923
2021-10-22	922	922	922	922	100	922
2021-10-21	922	922	922	922	400	922
2021-10-20	930	930	925	929	1,300	929
2021-10-19	929	929	924	927	1,200	927
2021-10-18	921	924	921	924	1,000	924
2021-10-15	915	921	915	921	700	921
2021-10-14	911	911	911	911	100	911
2021-10-13	916	916	911	911	300	911
2021-10-12	916	926	916	926	600	926
2021-10-11	928	928	910	910	1,200	910
2021-10-08	913	928	908	928	5,200	928
2021-10-07	920	925	920	924	1,800	924
2021-10-06	917	917	916	916	300	916
2021-10-05	911	918	906	918	2,400	918
2021-10-04	919	919	913	913	800	913
2021-10-01	918	918	918	918	200	918
2021-09-30	919	921	919	921	1,100	921
2021-09-29	912	930	912	919	6,200	919
2021-09-28	935	937	920	920	9,800	920
2021-09-27	923	936	920	926	5,500	926
2021-09-24	932	937	932	937	4,000	937
2021-09-22	936	937	930	930	2,700	930
2021-09-21	930	936	926	936	2,400	936
2021-09-17	925	933	925	933	1,200	933
2021-09-16	921	932	921	932	500	932
2021-09-15	920	930	920	921	1,200	921
2021-09-14	930	930	920	920	3,900	920
2021-09-13	927	927	927	927	200	927
2021-09-10	929	929	927	927	700	927
2021-09-09	926	927	922	927	900	927
2021-09-08	922	924	919	924	2,000	924
2021-09-07	919	923	918	923	800	923
2021-09-06	923	923	915	923	800	923
2021-09-03	918	918	915	918	1,000	918
2021-09-02	915	915	915	915	100	915
2021-09-01	917	917	910	917	1,100	917
2021-08-31	919	919	913	918	900	918
2021-08-30	914	915	913	915	500	915
2021-08-27	909	913	908	913	800	913
2021-08-26	911	911	909	909	1,000	909
2021-08-25	910	914	909	914	500	914
2021-08-24	914	914	914	914	300	914
2021-08-23	917	918	915	915	900	915
2021-08-20	919	919	914	915	1,000	915
2021-08-19	920	920	912	917	2,200	917
2021-08-18	920	920	915	918	1,300	918
2021-08-17	910	919	907	919	1,400	919
2021-08-16	905	914	905	911	2,200	911
2021-08-13	914	920	914	920	400	920
2021-08-12	920	920	915	918	600	918
2021-08-11	917	918	915	918	900	918
2021-08-10	919	919	911	918	800	918
2021-08-06	907	919	907	919	900	919
2021-08-05	898	907	898	907	300	907
2021-08-04	890	904	890	904	2,400	904
2021-08-03	907	907	894	894	2,300	894
2021-08-02	906	906	899	899	3,200	899
2021-07-30	910	910	903	906	1,400	906
2021-07-29	906	926	904	910	4,200	910
2021-07-28	916	916	907	907	6,000	907
2021-07-27	917	917	916	916	700	916
2021-07-26	920	920	917	917	1,500	917
2021-07-21	935	935	914	917	2,600	917
2021-07-20	924	924	917	921	1,800	921
2021-07-19	923	923	917	922	1,600	922
2021-07-16	924	924	918	923	900	923
2021-07-15	920	921	920	921	200	921
2021-07-14	920	922	920	922	600	922
2021-07-13	915	926	915	926	600	926
2021-07-12	937	937	907	911	2,800	911
2021-07-09	934	934	920	926	2,500	926
2021-07-08	938	938	925	925	500	925
2021-07-07	930	936	924	936	600	936
2021-07-06	922	929	922	929	200	929
2021-07-05	922	929	922	929	300	929
2021-07-02	922	929	922	922	300	922
2021-07-01	923	928	921	921	900	921
2021-06-30	925	930	921	930	900	930
2021-06-29	927	927	926	926	1,100	926
2021-06-28	945	945	932	932	1,800	932
2021-06-25	924	934	924	934	400	934
2021-06-24	935	935	929	935	500	935
2021-06-23	925	934	925	934	1,300	934
2021-06-22	932	933	925	925	1,400	925
2021-06-21	929	930	925	928	1,500	928
2021-06-18	930	930	925	928	1,400	928
2021-06-17	922	928	922	927	500	927
2021-06-16	918	925	918	925	800	925
2021-06-15	917	921	917	921	300	921
2021-06-14	920	920	915	919	500	919
2021-06-11	918	919	915	915	400	915
2021-06-10	914	918	913	918	700	918
2021-06-09	925	925	916	919	1,000	919
2021-06-08	919	919	914	914	900	914
2021-06-07	915	916	909	916	800	916
2021-06-04	909	914	909	914	500	914
2021-06-03	912	912	910	910	400	910
2021-06-02	916	916	910	912	700	912
2021-06-01	912	912	910	910	400	910
2021-05-31	919	919	912	912	600	912
2021-05-28	914	917	912	917	700	917
2021-05-27	920	920	913	914	300	914
2021-05-26	914	914	913	913	400	913
2021-05-25	917	917	917	917	100	917
2021-05-24	923	923	920	920	300	920
2021-05-21	921	925	921	925	500	925
2021-05-20	933	933	915	924	1,400	924
2021-05-19	928	934	922	934	1,500	934
2021-05-18	923	924	918	924	1,200	924
2021-05-17	910	920	910	920	1,100	920
2021-05-14	909	915	909	915	1,000	915
2021-05-13	911	911	909	909	500	909
2021-05-12	916	916	910	910	1,000	910
2021-05-11	915	915	911	911	600	911
2021-05-10	913	914	913	914	800	914
2021-05-07	911	914	911	911	800	911
2021-05-06	913	913	911	911	700	911
2021-04-30	918	918	912	912	400	912
2021-04-28	919	919	912	918	700	918
2021-04-27	913	913	911	911	700	911
2021-04-26	919	919	915	915	600	915
2021-04-23	912	912	912	912	100	912
2021-04-22	914	919	913	919	300	919
2021-04-21	929	929	917	918	1,400	918
2021-04-20	925	925	921	921	1,400	921
2021-04-19	933	933	921	925	2,100	925
2021-04-16	917	924	914	924	1,500	924
2021-04-15	907	916	907	916	500	916
2021-04-14	915	915	910	910	500	910
2021-04-13	910	914	910	914	200	914
2021-04-12	916	916	906	906	800	906
2021-04-09	916	916	906	913	1,500	913
2021-04-08	910	916	910	916	500	916
2021-04-07	905	910	905	910	500	910
2021-04-06	917	917	909	909	400	909
2021-04-05	913	913	906	906	800	906
2021-04-02	898	905	898	903	2,700	903
2021-04-01	918	918	906	906	400	906
2021-03-31	904	918	904	918	400	918
2021-03-30	911	918	901	909	2,700	909
2021-03-29	935	938	935	938	6,200	938
2021-03-26	934	934	926	932	1,000	932
2021-03-25	925	934	925	934	1,000	934
2021-03-24	930	930	925	925	600	925
2021-03-23	930	932	929	932	400	932
2021-03-22	940	940	930	930	4,200	930
2021-03-19	931	931	928	931	2,200	931
2021-03-18	931	931	925	931	1,900	931
2021-03-17	923	926	923	926	1,600	926
2021-03-16	920	920	917	917	400	917
2021-03-15	918	930	918	920	2,600	920
2021-03-12	912	918	912	918	400	918
2021-03-11	918	918	912	912	300	912
2021-03-10	915	915	911	911	700	911
2021-03-09	910	914	910	914	1,400	914
2021-03-08	913	915	910	910	1,500	910
2021-03-05	912	912	908	911	1,300	911
2021-03-04	911	911	907	908	600	908
2021-03-03	915	915	908	908	300	908
2021-03-02	907	910	907	908	1,200	908
2021-03-01	911	911	910	910	1,700	910
2021-02-26	914	918	909	917	1,600	917
2021-02-25	908	909	908	909	400	909
2021-02-24	917	917	908	908	2,000	908
2021-02-22	917	917	910	910	1,500	910
2021-02-19	916	918	912	912	2,500	912
2021-02-18	911	916	910	916	2,000	916
2021-02-17	915	915	911	911	1,900	911
2021-02-16	922	922	915	915	2,700	915
2021-02-15	942	942	916	920	12,600	920
2021-02-12	918	920	916	919	2,900	919
2021-02-10	918	921	916	917	2,000	917
2021-02-09	921	921	916	917	2,200	917
2021-02-08	920	921	915	916	1,000	916
2021-02-05	917	920	915	920	1,400	920
2021-02-04	914	920	913	920	900	920
2021-02-03	916	917	914	917	900	917
2021-02-02	916	916	916	916	400	916
2021-02-01	911	911	910	910	1,000	910
2021-01-29	916	916	912	912	600	912
2021-01-28	916	916	911	915	900	915
2021-01-27	917	917	916	916	500	916
2021-01-26	919	919	912	917	700	917
2021-01-25	922	922	915	919	6,100	919
2021-01-22	908	908	908	908	200	908
2021-01-21	907	913	907	909	1,500	909
2021-01-20	914	914	908	910	2,000	910
2021-01-19	915	915	909	910	1,600	910
2021-01-18	909	909	905	908	1,700	908
2021-01-15	904	906	904	904	700	904
2021-01-14	905	910	905	907	1,200	907
2021-01-13	919	919	902	913	1,000	913
2021-01-12	910	910	901	901	2,700	901
2021-01-08	913	913	910	910	1,600	910
2021-01-07	914	920	908	920	2,000	920
2021-01-06	910	911	900	911	2,500	911
2021-01-05	908	910	906	910	500	910
2021-01-04	907	908	907	907	1,700	907

分割・併合履歴： [2011-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3058 (株)三洋堂ホールディングス の時系列データ [2021年度]

3058 (株)三洋堂ホールディングスの時系列データ [2021年度]