3058 (株)三洋堂ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	865	865	851	852	500	852
2022-12-29	870	870	860	865	1,300	865
2022-12-28	863	870	856	870	4,400	870
2022-12-27	863	867	862	864	1,700	864
2022-12-26	865	876	861	870	2,600	870
2022-12-23	875	876	875	876	500	876
2022-12-22	874	874	870	870	900	870
2022-12-21	880	880	870	877	1,800	877
2022-12-20	880	880	876	879	1,800	879
2022-12-19	879	879	877	879	1,500	879
2022-12-16	881	881	880	880	600	880
2022-12-15	877	880	877	880	1,300	880
2022-12-14	871	877	870	877	1,700	877
2022-12-13	872	878	870	871	800	871
2022-12-12	871	882	870	876	2,600	876
2022-12-09	875	882	873	879	3,000	879
2022-12-08	885	885	880	880	2,000	880
2022-12-07	884	885	881	885	1,400	885
2022-12-06	885	887	884	884	700	884
2022-12-05	885	889	884	888	1,500	888
2022-12-02	890	890	885	885	800	885
2022-12-01	893	893	885	890	1,600	890
2022-11-30	891	895	891	895	200	895
2022-11-29	890	890	890	890	500	890
2022-11-28	890	890	886	886	1,000	886
2022-11-25	886	889	886	889	700	889
2022-11-24	895	895	885	890	600	890
2022-11-22	895	895	895	895	1,000	895
2022-11-21	895	895	892	895	1,500	895
2022-11-18	894	894	884	894	1,800	894
2022-11-17	887	894	885	888	1,900	888
2022-11-16	888	891	886	886	1,000	886
2022-11-15	889	890	889	889	800	889
2022-11-14	890	890	889	889	900	889
2022-11-11	890	894	890	894	1,100	894
2022-11-10	899	899	890	890	1,000	890
2022-11-09	899	899	899	899	600	899
2022-11-08	899	899	899	899	300	899
2022-11-07	906	906	883	896	2,200	896
2022-11-04	909	910	909	909	500	909
2022-11-02	910	910	910	910	900	910
2022-11-01	913	913	913	913	400	913
2022-10-31	919	919	911	913	1,200	913
2022-10-28	915	917	915	917	700	917
2022-10-27	917	917	917	917	100	917
2022-10-26	916	917	916	917	300	917
2022-10-25	918	918	915	918	500	918
2022-10-24	916	918	916	918	300	918
2022-10-21	917	917	916	916	400	916
2022-10-20	923	923	917	917	1,000	917
2022-10-19	924	924	918	923	1,500	923
2022-10-18	920	920	916	916	1,300	916
2022-10-17	916	919	916	919	400	919
2022-10-14	920	920	916	916	200	916
2022-10-13	918	920	914	920	600	920
2022-10-12	918	918	918	918	300	918
2022-10-11	919	919	914	914	400	914
2022-10-07	915	915	914	914	900	914
2022-10-06	919	924	915	920	2,200	920
2022-10-05	915	922	915	922	600	922
2022-10-04	915	922	915	916	1,600	916
2022-10-03	930	930	915	915	1,000	915
2022-09-30	933	933	916	931	500	931
2022-09-29	936	936	915	934	3,200	934
2022-09-28	944	944	938	942	6,900	942
2022-09-27	940	948	939	939	5,500	939
2022-09-26	940	943	940	943	1,500	943
2022-09-22	940	940	938	940	1,600	940
2022-09-21	940	940	938	938	2,400	938
2022-09-20	940	940	938	940	2,600	940
2022-09-16	936	939	935	939	1,100	939
2022-09-15	937	937	935	935	800	935
2022-09-14	938	940	938	940	300	940
2022-09-13	934	936	934	936	200	936
2022-09-12	935	935	933	935	1,000	935
2022-09-09	938	940	935	935	700	935
2022-09-08	940	940	934	934	500	934
2022-09-07	934	937	934	934	500	934
2022-09-06	935	935	934	934	500	934
2022-09-05	935	940	935	940	600	940
2022-09-02	937	937	935	935	600	935
2022-09-01	-	-	-	937	-	937
2022-08-31	936	939	934	937	1,500	937
2022-08-30	940	940	939	939	600	939
2022-08-29	940	944	940	943	1,100	943
2022-08-26	940	940	939	940	300	940
2022-08-25	940	940	940	940	100	940
2022-08-24	940	940	940	940	500	940
2022-08-23	932	934	931	931	500	931
2022-08-22	938	940	931	931	2,200	931
2022-08-19	936	936	935	936	1,500	936
2022-08-18	937	937	933	934	1,500	934
2022-08-17	935	935	934	934	800	934
2022-08-16	936	936	932	935	700	935
2022-08-15	933	941	932	937	3,500	937
2022-08-12	939	947	935	947	1,300	947
2022-08-10	940	945	940	945	1,100	945
2022-08-09	943	944	935	944	1,400	944
2022-08-08	943	943	935	935	500	935
2022-08-05	-	-	-	935	-	935
2022-08-04	-	-	-	935	-	935
2022-08-03	943	943	935	935	300	935
2022-08-02	939	940	936	940	700	940
2022-08-01	944	946	931	933	700	933
2022-07-29	946	946	940	940	400	940
2022-07-28	943	943	943	943	200	943
2022-07-27	940	943	940	943	800	943
2022-07-26	939	943	939	943	400	943
2022-07-25	939	939	939	939	100	939
2022-07-22	942	943	942	943	300	943
2022-07-21	945	945	942	943	1,200	943
2022-07-20	942	944	934	934	1,700	934
2022-07-19	935	942	935	940	1,600	940
2022-07-15	937	942	937	942	300	942
2022-07-14	943	943	943	943	200	943
2022-07-13	940	940	927	929	1,900	929
2022-07-12	935	935	935	935	500	935
2022-07-11	946	946	945	945	600	945
2022-07-08	945	945	931	940	1,200	940
2022-07-07	927	945	927	945	1,000	945
2022-07-06	928	937	928	934	1,000	934
2022-07-05	930	936	930	936	200	936
2022-07-04	936	936	927	927	600	927
2022-07-01	929	929	928	928	200	928
2022-06-30	942	942	927	927	400	927
2022-06-29	936	942	936	942	700	942
2022-06-28	934	945	921	935	3,300	935
2022-06-27	934	934	928	928	400	928
2022-06-24	929	929	929	929	500	929
2022-06-23	927	927	914	914	3,100	914
2022-06-22	935	935	926	935	1,900	935
2022-06-21	937	937	933	933	1,100	933
2022-06-20	938	938	936	936	900	936
2022-06-17	936	936	934	934	300	934
2022-06-16	936	938	936	938	400	938
2022-06-15	930	930	930	930	100	930
2022-06-14	937	937	930	930	200	930
2022-06-13	930	938	930	938	300	938
2022-06-10	931	935	929	935	900	935
2022-06-09	930	930	927	927	300	927
2022-06-08	930	930	925	925	300	925
2022-06-07	930	930	922	927	600	927
2022-06-06	-	-	-	930	-	930
2022-06-03	922	930	922	930	300	930
2022-06-02	923	923	923	923	400	923
2022-06-01	921	927	920	925	7,400	925
2022-05-31	936	939	936	939	500	939
2022-05-30	933	933	930	930	400	930
2022-05-27	932	933	931	933	300	933
2022-05-26	928	939	928	939	500	939
2022-05-25	931	931	930	930	500	930
2022-05-24	933	933	933	933	100	933
2022-05-23	935	935	931	931	800	931
2022-05-20	939	939	935	938	1,100	938
2022-05-19	934	935	934	935	1,500	935
2022-05-18	944	944	935	935	2,000	935
2022-05-17	931	937	931	937	500	937
2022-05-16	930	938	930	938	1,000	938
2022-05-13	931	931	930	931	400	931
2022-05-12	931	931	931	931	200	931
2022-05-11	934	935	934	934	400	934
2022-05-10	942	942	931	933	900	933
2022-05-09	939	942	939	942	400	942
2022-05-06	940	940	935	935	400	935
2022-05-02	941	941	941	941	400	941
2022-04-28	939	939	931	937	500	937
2022-04-27	933	933	933	933	500	933
2022-04-26	941	941	941	941	100	941
2022-04-25	931	940	931	940	300	940
2022-04-22	933	933	933	933	100	933
2022-04-21	941	941	941	941	200	941
2022-04-20	941	941	938	940	1,000	940
2022-04-19	936	936	935	935	900	935
2022-04-18	941	941	936	936	1,300	936
2022-04-15	932	940	932	940	400	940
2022-04-14	933	939	933	939	500	939
2022-04-13	935	935	935	935	500	935
2022-04-12	933	933	927	931	700	931
2022-04-11	930	930	925	925	500	925
2022-04-08	927	927	927	927	100	927
2022-04-07	927	927	926	927	500	927
2022-04-06	930	930	930	930	700	930
2022-04-05	938	938	930	931	500	931
2022-04-04	935	939	935	939	200	939
2022-04-01	923	930	923	930	400	930
2022-03-31	929	929	929	929	500	929
2022-03-30	940	940	929	929	1,700	929
2022-03-29	940	946	925	946	7,200	946
2022-03-28	940	949	936	940	8,600	940
2022-03-25	935	940	935	940	1,100	940
2022-03-24	937	937	937	937	200	937
2022-03-23	944	944	936	937	1,700	937
2022-03-22	943	943	934	940	1,600	940
2022-03-18	945	945	932	939	2,400	939
2022-03-17	930	937	927	937	1,900	937
2022-03-16	928	930	928	930	400	930
2022-03-15	926	927	925	927	400	927
2022-03-14	928	930	925	930	700	930
2022-03-11	925	929	925	929	1,200	929
2022-03-10	929	929	925	925	1,100	925
2022-03-09	924	928	924	924	1,100	924
2022-03-08	925	928	925	928	600	928
2022-03-07	927	930	924	924	600	924
2022-03-04	931	931	927	927	600	927
2022-03-03	931	931	931	931	400	931
2022-03-02	-	-	-	932	-	932
2022-03-01	930	932	930	932	400	932
2022-02-28	930	930	930	930	500	930
2022-02-25	929	930	926	930	1,000	930
2022-02-24	923	928	923	928	1,000	928
2022-02-22	930	930	929	930	1,000	930
2022-02-21	924	930	924	930	1,100	930
2022-02-18	929	929	923	929	1,500	929
2022-02-17	927	929	923	929	800	929
2022-02-16	922	926	922	926	500	926
2022-02-15	923	926	921	926	700	926
2022-02-14	923	923	923	923	300	923
2022-02-10	924	928	924	924	800	924
2022-02-09	928	928	921	921	300	921
2022-02-08	928	928	928	928	200	928
2022-02-07	924	925	920	925	800	925
2022-02-04	920	921	920	921	200	921
2022-02-03	917	924	917	924	300	924
2022-02-02	-	-	-	922	-	922
2022-02-01	916	922	915	922	700	922
2022-01-31	919	919	915	915	500	915
2022-01-28	915	915	915	915	600	915
2022-01-27	912	915	912	915	3,300	915
2022-01-26	930	930	930	930	1,600	930
2022-01-25	916	921	916	921	800	921
2022-01-24	920	920	918	918	500	918
2022-01-21	917	924	916	924	400	924
2022-01-20	929	929	920	920	1,700	920
2022-01-19	925	925	922	925	1,600	925
2022-01-18	923	924	923	924	1,000	924
2022-01-17	915	920	915	920	1,200	920
2022-01-14	920	920	916	917	500	917
2022-01-13	924	924	920	920	500	920
2022-01-12	923	923	917	917	500	917
2022-01-11	918	918	916	916	500	916
2022-01-07	917	923	917	923	1,000	923
2022-01-06	920	924	915	923	800	923
2022-01-05	917	924	917	920	300	920
2022-01-04	916	916	916	916	100	916

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 [2022年度]

3058 (株)三洋堂ホールディングスの時系列データ [2022年度]