3395 (株)サンマルクホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,570	2,570	2,535	2,535	15,500	1,267.50
2009-12-29	2,570	2,575	2,555	2,565	15,400	1,282.50
2009-12-28	2,575	2,580	2,570	2,570	10,100	1,285
2009-12-25	2,540	2,560	2,535	2,550	29,200	1,275
2009-12-24	2,510	2,525	2,510	2,525	15,800	1,262.50
2009-12-22	2,510	2,515	2,485	2,500	31,300	1,250
2009-12-21	2,550	2,550	2,500	2,510	34,900	1,255
2009-12-18	2,590	2,590	2,530	2,545	50,500	1,272.50
2009-12-17	2,620	2,630	2,595	2,600	25,400	1,300
2009-12-16	2,630	2,635	2,610	2,615	15,900	1,307.50
2009-12-15	2,630	2,635	2,615	2,630	6,900	1,315
2009-12-14	2,640	2,640	2,610	2,625	9,300	1,312.50
2009-12-11	2,625	2,625	2,615	2,625	11,900	1,312.50
2009-12-10	2,625	2,635	2,595	2,605	34,100	1,302.50
2009-12-09	2,665	2,680	2,655	2,655	10,900	1,327.50
2009-12-08	2,695	2,700	2,650	2,655	15,300	1,327.50
2009-12-07	2,695	2,710	2,680	2,685	13,000	1,342.50
2009-12-04	2,705	2,705	2,660	2,680	16,100	1,340
2009-12-03	2,685	2,720	2,675	2,705	14,100	1,352.50
2009-12-02	2,725	2,725	2,650	2,665	28,200	1,332.50
2009-12-01	2,715	2,760	2,715	2,735	18,800	1,367.50
2009-11-30	2,660	2,710	2,620	2,710	24,900	1,355
2009-11-27	2,640	2,660	2,610	2,620	14,000	1,310
2009-11-26	2,610	2,690	2,610	2,660	11,200	1,330
2009-11-25	2,660	2,675	2,615	2,625	18,000	1,312.50
2009-11-24	2,705	2,790	2,660	2,660	35,000	1,330
2009-11-20	2,650	2,685	2,650	2,675	15,100	1,337.50
2009-11-19	2,690	2,695	2,670	2,675	12,700	1,337.50
2009-11-18	2,670	2,710	2,670	2,700	29,900	1,350
2009-11-17	2,675	2,695	2,665	2,665	9,900	1,332.50
2009-11-16	2,710	2,715	2,650	2,660	13,800	1,330
2009-11-13	2,670	2,685	2,640	2,675	46,700	1,337.50
2009-11-12	2,630	2,635	2,575	2,590	27,600	1,295
2009-11-11	2,670	2,670	2,635	2,635	11,800	1,317.50
2009-11-10	2,660	2,670	2,655	2,655	8,800	1,327.50
2009-11-09	2,655	2,675	2,650	2,660	11,400	1,330
2009-11-06	2,660	2,680	2,655	2,680	10,000	1,340
2009-11-05	2,705	2,705	2,665	2,665	14,400	1,332.50
2009-11-04	2,725	2,725	2,675	2,690	21,700	1,345
2009-11-02	2,705	2,730	2,680	2,730	15,000	1,365
2009-10-30	2,690	2,735	2,690	2,730	34,900	1,365
2009-10-29	2,670	2,670	2,645	2,660	21,800	1,330
2009-10-28	2,660	2,690	2,650	2,680	18,600	1,340
2009-10-27	2,700	2,710	2,650	2,665	49,000	1,332.50
2009-10-26	2,700	2,720	2,670	2,700	25,700	1,350
2009-10-23	2,715	2,720	2,690	2,695	22,200	1,347.50
2009-10-22	2,730	2,730	2,695	2,705	15,500	1,352.50
2009-10-21	2,710	2,730	2,710	2,725	21,100	1,362.50
2009-10-20	2,695	2,710	2,685	2,705	21,600	1,352.50
2009-10-19	2,705	2,715	2,660	2,680	27,300	1,340
2009-10-16	2,700	2,710	2,690	2,700	14,000	1,350
2009-10-15	2,705	2,715	2,690	2,705	34,200	1,352.50
2009-10-14	2,700	2,710	2,695	2,700	26,200	1,350
2009-10-13	2,705	2,720	2,695	2,695	26,900	1,347.50
2009-10-09	2,745	2,745	2,695	2,700	40,500	1,350
2009-10-08	2,815	2,815	2,735	2,740	35,900	1,370
2009-10-07	2,820	2,830	2,790	2,810	19,600	1,405
2009-10-06	2,805	2,820	2,780	2,820	17,100	1,410
2009-10-05	2,810	2,820	2,790	2,805	14,600	1,402.50
2009-10-02	2,840	2,840	2,785	2,795	27,200	1,397.50
2009-10-01	2,845	2,860	2,835	2,850	24,000	1,425
2009-09-30	2,820	2,840	2,800	2,840	20,600	1,420
2009-09-29	2,815	2,820	2,790	2,800	15,000	1,400
2009-09-28	2,775	2,815	2,775	2,800	21,300	1,400
2009-09-25	2,810	2,810	2,745	2,765	25,800	1,382.50
2009-09-24	2,820	2,840	2,790	2,820	38,500	1,410
2009-09-18	2,840	2,850	2,785	2,805	36,800	1,402.50
2009-09-17	2,830	2,835	2,815	2,825	21,900	1,412.50
2009-09-16	2,810	2,835	2,800	2,805	14,900	1,402.50
2009-09-15	2,820	2,820	2,790	2,810	14,800	1,405
2009-09-14	2,870	2,870	2,775	2,800	59,900	1,400
2009-09-11	2,930	2,935	2,855	2,885	36,600	1,442.50
2009-09-10	2,900	2,935	2,900	2,930	14,700	1,465
2009-09-09	2,915	2,915	2,890	2,900	9,300	1,450
2009-09-08	2,890	2,910	2,885	2,910	12,500	1,455
2009-09-07	2,890	2,900	2,885	2,895	12,000	1,447.50
2009-09-04	2,920	2,925	2,900	2,900	14,400	1,450
2009-09-03	2,940	2,960	2,915	2,915	24,100	1,457.50
2009-09-02	2,990	2,990	2,960	2,960	14,400	1,480
2009-09-01	2,980	2,990	2,960	2,985	7,400	1,492.50
2009-08-31	2,970	2,995	2,960	2,995	48,400	1,497.50
2009-08-28	2,955	2,960	2,925	2,930	25,100	1,465
2009-08-27	2,975	2,980	2,940	2,945	17,700	1,472.50
2009-08-26	2,980	2,980	2,960	2,970	15,800	1,485
2009-08-25	2,970	2,975	2,940	2,945	17,300	1,472.50
2009-08-24	2,930	2,980	2,930	2,970	32,600	1,485
2009-08-21	2,910	2,915	2,890	2,900	15,400	1,450
2009-08-20	2,870	2,910	2,850	2,910	23,500	1,455
2009-08-19	2,890	2,895	2,870	2,880	24,100	1,440
2009-08-18	2,890	2,905	2,885	2,895	17,500	1,447.50
2009-08-17	2,915	2,925	2,880	2,915	31,000	1,457.50
2009-08-14	2,960	2,960	2,910	2,915	39,900	1,457.50
2009-08-13	2,970	2,985	2,945	2,955	23,000	1,477.50
2009-08-12	2,995	3,000	2,965	2,975	14,800	1,487.50
2009-08-11	2,915	3,010	2,915	3,010	25,600	1,505
2009-08-10	2,950	2,955	2,915	2,930	27,100	1,465
2009-08-07	3,000	3,010	2,940	2,950	52,800	1,475
2009-08-06	3,080	3,080	3,020	3,030	53,200	1,515
2009-08-05	3,080	3,120	3,060	3,120	32,700	1,560
2009-08-04	3,050	3,070	3,030	3,070	20,700	1,535
2009-08-03	3,060	3,060	2,990	3,020	47,700	1,510
2009-07-31	3,060	3,060	3,010	3,040	13,600	1,520
2009-07-30	3,070	3,070	3,000	3,030	23,700	1,515
2009-07-29	3,090	3,090	3,030	3,070	27,400	1,535
2009-07-28	3,070	3,100	3,050	3,090	18,000	1,545
2009-07-27	3,080	3,110	3,050	3,070	28,600	1,535
2009-07-24	3,120	3,120	3,050	3,070	15,500	1,535
2009-07-23	3,130	3,130	3,100	3,100	15,100	1,550
2009-07-22	3,070	3,120	3,060	3,120	18,400	1,560
2009-07-21	3,080	3,090	3,040	3,090	17,900	1,545
2009-07-17	3,000	3,030	2,980	3,030	9,100	1,515
2009-07-16	3,060	3,070	3,010	3,010	18,700	1,505
2009-07-15	2,990	3,020	2,950	3,010	16,500	1,505
2009-07-14	2,995	3,000	2,905	2,950	42,300	1,475
2009-07-13	3,040	3,070	2,955	2,970	67,800	1,485
2009-07-10	3,040	3,080	3,040	3,070	22,200	1,535
2009-07-09	3,080	3,100	3,070	3,080	40,300	1,540
2009-07-08	3,160	3,170	3,100	3,130	21,200	1,565
2009-07-07	3,070	3,180	3,070	3,160	34,700	1,580
2009-07-06	3,130	3,140	3,050	3,060	35,700	1,530
2009-07-03	3,120	3,140	3,080	3,120	22,800	1,560
2009-07-02	3,080	3,150	3,070	3,130	33,800	1,565
2009-07-01	3,010	3,070	3,010	3,050	17,700	1,525
2009-06-30	3,040	3,070	3,000	3,000	22,000	1,500
2009-06-29	2,970	3,060	2,965	3,030	43,600	1,515
2009-06-26	2,970	2,975	2,920	2,950	40,200	1,475
2009-06-25	2,910	2,940	2,890	2,935	58,900	1,467.50
2009-06-24	2,890	2,920	2,865	2,890	56,300	1,445
2009-06-23	2,780	2,875	2,755	2,865	63,700	1,432.50
2009-06-22	2,750	2,790	2,745	2,760	48,100	1,380
2009-06-19	2,705	2,740	2,695	2,720	52,900	1,360
2009-06-18	2,695	2,705	2,675	2,695	30,400	1,347.50
2009-06-17	2,695	2,710	2,680	2,690	39,800	1,345
2009-06-16	2,745	2,745	2,695	2,705	20,800	1,352.50
2009-06-15	2,735	2,740	2,720	2,740	22,200	1,370
2009-06-12	2,700	2,720	2,690	2,705	47,900	1,352.50
2009-06-11	2,755	2,755	2,725	2,730	20,300	1,365
2009-06-10	2,765	2,770	2,725	2,750	18,800	1,375
2009-06-09	2,765	2,770	2,750	2,755	25,800	1,377.50
2009-06-08	2,695	2,745	2,695	2,740	23,800	1,370
2009-06-05	2,725	2,730	2,685	2,695	38,200	1,347.50
2009-06-04	2,770	2,775	2,750	2,750	13,000	1,375
2009-06-03	2,760	2,780	2,745	2,780	11,900	1,390
2009-06-02	2,785	2,790	2,760	2,765	13,700	1,382.50
2009-06-01	2,815	2,815	2,760	2,760	22,300	1,380
2009-05-29	2,815	2,850	2,795	2,810	28,600	1,405
2009-05-28	2,710	2,790	2,695	2,775	32,700	1,387.50
2009-05-27	2,670	2,715	2,655	2,690	35,500	1,345
2009-05-26	2,635	2,650	2,620	2,640	18,800	1,320
2009-05-25	2,600	2,645	2,600	2,610	21,200	1,305
2009-05-22	2,580	2,620	2,550	2,570	32,300	1,285
2009-05-21	2,665	2,665	2,600	2,620	21,300	1,310
2009-05-20	2,665	2,665	2,615	2,650	16,100	1,325
2009-05-19	2,650	2,675	2,630	2,635	52,300	1,317.50
2009-05-18	2,545	2,600	2,535	2,595	41,500	1,297.50
2009-05-15	2,530	2,535	2,505	2,525	17,900	1,262.50
2009-05-14	2,495	2,515	2,495	2,500	14,200	1,250
2009-05-13	2,495	2,520	2,495	2,515	10,000	1,257.50
2009-05-12	2,500	2,520	2,480	2,495	16,500	1,247.50
2009-05-11	2,525	2,535	2,490	2,505	26,100	1,252.50
2009-05-08	2,530	2,545	2,500	2,525	33,900	1,262.50
2009-05-07	2,520	2,560	2,520	2,540	17,000	1,270
2009-05-01	2,490	2,515	2,480	2,510	17,500	1,255
2009-04-30	2,495	2,500	2,485	2,490	10,200	1,245
2009-04-28	2,510	2,520	2,455	2,460	11,200	1,230
2009-04-27	2,500	2,510	2,475	2,505	16,100	1,252.50
2009-04-24	2,500	2,505	2,455	2,465	12,700	1,232.50
2009-04-23	2,480	2,495	2,440	2,485	17,100	1,242.50
2009-04-22	2,480	2,500	2,465	2,490	16,100	1,245
2009-04-21	2,465	2,465	2,420	2,440	20,700	1,220
2009-04-20	2,535	2,535	2,475	2,485	12,100	1,242.50
2009-04-17	2,515	2,515	2,485	2,490	13,900	1,245
2009-04-16	2,525	2,540	2,490	2,495	21,300	1,247.50
2009-04-15	2,500	2,525	2,485	2,490	28,300	1,245
2009-04-14	2,500	2,535	2,495	2,525	29,900	1,262.50
2009-04-13	2,530	2,535	2,490	2,515	9,600	1,257.50
2009-04-10	2,570	2,570	2,530	2,530	15,200	1,265
2009-04-09	2,515	2,580	2,515	2,565	20,700	1,282.50
2009-04-08	2,545	2,580	2,515	2,540	17,500	1,270
2009-04-07	2,620	2,630	2,570	2,575	15,100	1,287.50
2009-04-06	2,595	2,650	2,595	2,635	30,000	1,317.50
2009-04-03	2,630	2,635	2,555	2,580	18,800	1,290
2009-04-02	2,580	2,640	2,575	2,625	48,100	1,312.50
2009-04-01	2,450	2,530	2,445	2,520	33,900	1,260
2009-03-31	2,490	2,520	2,410	2,470	38,400	1,235
2009-03-30	2,595	2,635	2,485	2,495	40,300	1,247.50
2009-03-27	2,505	2,580	2,500	2,565	43,200	1,282.50
2009-03-26	2,430	2,500	2,420	2,495	51,200	1,247.50
2009-03-25	2,495	2,515	2,460	2,505	82,400	1,252.50
2009-03-24	2,505	2,520	2,425	2,460	99,800	1,230
2009-03-23	2,400	2,445	2,395	2,440	80,900	1,220
2009-03-19	2,320	2,360	2,320	2,360	49,400	1,180
2009-03-18	2,375	2,405	2,310	2,315	58,000	1,157.50
2009-03-17	2,365	2,380	2,335	2,335	43,700	1,167.50
2009-03-16	2,375	2,395	2,360	2,365	32,200	1,182.50
2009-03-13	2,290	2,355	2,290	2,345	54,800	1,172.50
2009-03-12	2,325	2,350	2,295	2,305	30,600	1,152.50
2009-03-11	2,385	2,385	2,310	2,335	45,100	1,167.50
2009-03-10	2,450	2,450	2,310	2,315	78,900	1,157.50
2009-03-09	2,495	2,505	2,435	2,460	33,700	1,230
2009-03-06	2,480	2,480	2,440	2,460	29,300	1,230
2009-03-05	2,470	2,505	2,450	2,480	51,500	1,240
2009-03-04	2,425	2,445	2,395	2,430	37,800	1,215
2009-03-03	2,380	2,410	2,380	2,400	38,800	1,200
2009-03-02	2,455	2,455	2,400	2,410	34,500	1,205
2009-02-27	2,480	2,490	2,450	2,475	37,100	1,237.50
2009-02-26	2,470	2,510	2,470	2,500	34,000	1,250
2009-02-25	2,505	2,560	2,460	2,495	26,100	1,247.50
2009-02-24	2,475	2,475	2,455	2,475	28,000	1,237.50
2009-02-23	2,515	2,515	2,470	2,490	27,200	1,245
2009-02-20	2,555	2,560	2,500	2,525	40,700	1,262.50
2009-02-19	2,545	2,565	2,525	2,545	30,900	1,272.50
2009-02-18	2,530	2,555	2,485	2,525	65,200	1,262.50
2009-02-17	2,660	2,670	2,550	2,570	46,300	1,285
2009-02-16	2,730	2,740	2,665	2,675	22,500	1,337.50
2009-02-13	2,690	2,750	2,690	2,730	34,400	1,365
2009-02-12	2,720	2,725	2,670	2,685	40,000	1,342.50
2009-02-10	2,780	2,830	2,685	2,745	92,600	1,372.50
2009-02-09	2,840	2,845	2,785	2,800	55,600	1,400
2009-02-06	2,900	2,905	2,865	2,880	27,500	1,440
2009-02-05	2,945	2,965	2,885	2,895	16,700	1,447.50
2009-02-04	2,910	2,950	2,885	2,945	16,900	1,472.50
2009-02-03	2,840	2,915	2,805	2,885	29,800	1,442.50
2009-02-02	2,855	2,875	2,815	2,840	25,200	1,420
2009-01-30	2,830	2,920	2,810	2,885	21,500	1,442.50
2009-01-29	2,950	2,970	2,820	2,840	61,200	1,420
2009-01-28	2,890	3,080	2,890	3,050	70,400	1,525
2009-01-27	2,830	2,895	2,830	2,885	23,200	1,442.50
2009-01-26	2,810	2,860	2,810	2,835	20,500	1,417.50
2009-01-23	2,750	2,810	2,740	2,800	29,900	1,400
2009-01-22	2,740	2,750	2,700	2,750	27,000	1,375
2009-01-21	2,595	2,710	2,595	2,710	33,700	1,355
2009-01-20	2,600	2,630	2,595	2,610	21,800	1,305
2009-01-19	2,595	2,600	2,555	2,570	19,600	1,285
2009-01-16	2,510	2,575	2,510	2,565	23,900	1,282.50
2009-01-15	2,465	2,545	2,425	2,505	28,200	1,252.50
2009-01-14	2,485	2,500	2,470	2,480	18,600	1,240
2009-01-13	2,520	2,535	2,480	2,480	16,000	1,240
2009-01-09	2,560	2,570	2,535	2,535	16,600	1,267.50
2009-01-08	2,600	2,605	2,550	2,565	14,600	1,282.50
2009-01-07	2,630	2,635	2,610	2,615	18,800	1,307.50
2009-01-06	2,690	2,690	2,625	2,625	16,900	1,312.50
2009-01-05	2,700	2,720	2,685	2,690	6,100	1,345

分割・併合履歴： [2015-03-27]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

3395 (株)サンマルクホールディングス の時系列データ [2009年度]

3395 (株)サンマルクホールディングスの時系列データ [2009年度]