3395 (株)サンマルクホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,085	3,090	3,065	3,070	20,000	1,535
2012-12-27	3,065	3,080	3,060	3,080	13,200	1,540
2012-12-26	3,045	3,060	3,045	3,060	6,400	1,530
2012-12-25	3,060	3,070	3,040	3,045	17,200	1,522.50
2012-12-21	3,045	3,065	3,040	3,060	25,600	1,530
2012-12-20	3,010	3,040	3,005	3,035	21,500	1,517.50
2012-12-19	3,010	3,035	3,000	3,000	19,200	1,500
2012-12-18	3,015	3,030	3,005	3,020	14,000	1,510
2012-12-17	3,060	3,065	3,010	3,010	17,800	1,505
2012-12-14	3,050	3,055	3,030	3,045	28,200	1,522.50
2012-12-13	3,045	3,050	3,025	3,035	15,100	1,517.50
2012-12-12	3,025	3,050	3,015	3,035	21,500	1,517.50
2012-12-11	2,997	3,005	2,985	2,999	10,900	1,499.50
2012-12-10	3,000	3,010	2,990	2,997	12,800	1,498.50
2012-12-07	3,040	3,060	2,995	2,995	21,000	1,497.50
2012-12-06	3,040	3,050	3,035	3,040	19,900	1,520
2012-12-05	3,010	3,035	2,997	3,025	27,000	1,512.50
2012-12-04	2,981	3,015	2,975	3,015	18,000	1,507.50
2012-12-03	2,985	2,993	2,980	2,981	12,600	1,490.50
2012-11-30	3,000	3,000	2,973	2,985	22,400	1,492.50
2012-11-29	2,990	3,010	2,984	2,988	19,200	1,494
2012-11-28	3,010	3,020	2,981	2,987	30,000	1,493.50
2012-11-27	2,999	3,010	2,998	3,005	8,200	1,502.50
2012-11-26	2,998	3,020	2,988	3,005	39,600	1,502.50
2012-11-22	2,982	2,993	2,970	2,989	26,500	1,494.50
2012-11-21	2,968	2,975	2,957	2,972	12,000	1,486
2012-11-20	2,960	2,973	2,952	2,963	25,800	1,481.50
2012-11-19	2,939	2,953	2,935	2,952	25,400	1,476
2012-11-16	2,912	2,927	2,905	2,923	37,700	1,461.50
2012-11-15	2,913	2,915	2,900	2,905	38,900	1,452.50
2012-11-14	2,940	2,941	2,900	2,915	38,400	1,457.50
2012-11-13	2,949	2,955	2,940	2,947	14,700	1,473.50
2012-11-12	2,982	2,985	2,945	2,951	17,900	1,475.50
2012-11-09	2,983	2,993	2,962	2,965	12,700	1,482.50
2012-11-08	2,962	3,005	2,957	2,998	25,300	1,499
2012-11-07	2,996	3,005	2,961	2,961	18,700	1,480.50
2012-11-06	2,970	3,010	2,960	3,000	37,800	1,500
2012-11-05	2,955	2,964	2,945	2,961	24,600	1,480.50
2012-11-02	2,970	2,991	2,955	2,955	19,400	1,477.50
2012-11-01	2,986	2,987	2,960	2,968	39,300	1,484
2012-10-31	3,000	3,000	2,966	2,977	19,900	1,488.50
2012-10-30	2,961	3,000	2,952	2,986	49,700	1,493
2012-10-29	2,993	3,005	2,961	2,971	29,000	1,485.50
2012-10-26	3,000	3,020	2,998	3,010	25,900	1,505
2012-10-25	2,978	3,010	2,961	2,998	44,800	1,499
2012-10-24	2,958	2,974	2,943	2,963	37,900	1,481.50
2012-10-23	2,953	2,967	2,941	2,950	25,300	1,475
2012-10-22	2,951	2,960	2,946	2,953	18,500	1,476.50
2012-10-19	2,990	2,990	2,950	2,967	23,200	1,483.50
2012-10-18	2,988	3,000	2,970	2,992	46,700	1,496
2012-10-17	2,951	2,991	2,948	2,988	43,200	1,494
2012-10-16	2,940	2,945	2,931	2,943	24,600	1,471.50
2012-10-15	2,921	2,928	2,896	2,925	36,100	1,462.50
2012-10-12	2,908	2,920	2,905	2,919	33,600	1,459.50
2012-10-11	2,896	2,903	2,888	2,890	19,000	1,445
2012-10-10	2,900	2,910	2,889	2,896	13,400	1,448
2012-10-09	2,900	2,920	2,900	2,914	21,500	1,457
2012-10-05	2,893	2,914	2,885	2,906	40,400	1,453
2012-10-04	2,894	2,901	2,882	2,892	34,600	1,446
2012-10-03	2,900	2,903	2,891	2,893	35,800	1,446.50
2012-10-02	2,913	2,914	2,897	2,898	19,200	1,449
2012-10-01	2,927	2,928	2,898	2,911	27,000	1,455.50
2012-09-28	2,923	2,926	2,899	2,917	31,500	1,458.50
2012-09-27	2,907	2,924	2,906	2,912	15,400	1,456
2012-09-26	2,908	2,918	2,906	2,909	18,900	1,454.50
2012-09-25	2,944	2,954	2,944	2,954	21,000	1,477
2012-09-24	2,936	2,946	2,933	2,946	19,400	1,473
2012-09-21	2,912	2,946	2,912	2,936	40,600	1,468
2012-09-20	2,934	2,937	2,903	2,910	27,800	1,455
2012-09-19	2,912	2,932	2,908	2,932	19,000	1,466
2012-09-18	2,937	2,941	2,906	2,909	46,300	1,454.50
2012-09-14	2,929	2,934	2,927	2,933	24,100	1,466.50
2012-09-13	2,908	2,917	2,905	2,915	13,900	1,457.50
2012-09-12	2,881	2,913	2,881	2,911	14,900	1,455.50
2012-09-11	2,898	2,900	2,877	2,881	16,600	1,440.50
2012-09-10	2,889	2,904	2,888	2,901	9,500	1,450.50
2012-09-07	2,907	2,910	2,886	2,893	17,800	1,446.50
2012-09-06	2,877	2,895	2,872	2,894	16,700	1,447
2012-09-05	2,892	2,894	2,870	2,877	21,700	1,438.50
2012-09-04	2,898	2,913	2,888	2,892	23,300	1,446
2012-09-03	2,899	2,908	2,887	2,887	21,800	1,443.50
2012-08-31	2,900	2,908	2,896	2,899	13,400	1,449.50
2012-08-30	2,906	2,911	2,890	2,900	28,900	1,450
2012-08-29	2,913	2,919	2,903	2,916	14,600	1,458
2012-08-28	2,922	2,925	2,901	2,914	31,700	1,457
2012-08-27	2,905	2,927	2,905	2,921	30,500	1,460.50
2012-08-24	2,914	2,914	2,900	2,900	28,500	1,450
2012-08-23	2,934	2,934	2,908	2,913	21,300	1,456.50
2012-08-22	2,923	2,933	2,913	2,925	19,700	1,462.50
2012-08-21	2,913	2,921	2,906	2,915	22,000	1,457.50
2012-08-20	2,910	2,924	2,908	2,916	20,400	1,458
2012-08-17	2,915	2,920	2,906	2,910	22,800	1,455
2012-08-16	2,905	2,911	2,896	2,911	17,500	1,455.50
2012-08-15	2,920	2,921	2,893	2,899	31,200	1,449.50
2012-08-14	2,901	2,924	2,901	2,920	19,500	1,460
2012-08-13	2,903	2,907	2,900	2,901	13,700	1,450.50
2012-08-10	2,909	2,915	2,901	2,903	36,800	1,451.50
2012-08-09	2,920	2,928	2,908	2,913	24,500	1,456.50
2012-08-08	2,908	2,960	2,908	2,920	63,300	1,460
2012-08-07	2,966	3,045	2,966	3,045	23,300	1,522.50
2012-08-06	2,990	2,995	2,960	2,982	20,300	1,491
2012-08-03	2,959	2,997	2,943	2,990	17,400	1,495
2012-08-02	2,942	2,977	2,942	2,967	19,700	1,483.50
2012-08-01	2,931	2,944	2,924	2,940	14,600	1,470
2012-07-31	2,960	2,963	2,939	2,959	17,400	1,479.50
2012-07-30	2,957	2,966	2,935	2,959	13,200	1,479.50
2012-07-27	2,948	2,952	2,929	2,949	11,400	1,474.50
2012-07-26	2,896	2,932	2,896	2,923	14,500	1,461.50
2012-07-25	2,901	2,908	2,885	2,889	29,500	1,444.50
2012-07-24	2,950	2,950	2,907	2,908	28,400	1,454
2012-07-23	2,998	2,998	2,954	2,954	13,100	1,477
2012-07-20	3,015	3,020	2,999	2,999	8,200	1,499.50
2012-07-19	3,020	3,020	3,010	3,010	7,200	1,505
2012-07-18	3,015	3,030	3,005	3,015	12,800	1,507.50
2012-07-17	3,020	3,020	3,000	3,015	9,400	1,507.50
2012-07-13	2,995	3,020	2,993	3,015	8,600	1,507.50
2012-07-12	3,030	3,030	3,000	3,005	9,400	1,502.50
2012-07-11	3,000	3,030	3,000	3,030	11,100	1,515
2012-07-10	3,010	3,040	3,005	3,035	11,700	1,517.50
2012-07-09	3,005	3,010	2,991	3,000	9,200	1,500
2012-07-06	2,991	3,015	2,991	3,005	6,400	1,502.50
2012-07-05	3,005	3,015	2,996	3,010	9,700	1,505
2012-07-04	3,025	3,025	2,990	2,993	20,400	1,496.50
2012-07-03	3,015	3,015	3,005	3,010	9,300	1,505
2012-07-02	3,000	3,030	2,996	3,015	11,200	1,507.50
2012-06-29	2,970	2,983	2,965	2,982	16,300	1,491
2012-06-28	2,976	2,986	2,967	2,977	10,100	1,488.50
2012-06-27	2,987	2,987	2,971	2,977	9,900	1,488.50
2012-06-26	2,956	2,986	2,956	2,975	22,000	1,487.50
2012-06-25	2,994	2,994	2,949	2,954	13,000	1,477
2012-06-22	2,937	2,960	2,931	2,955	14,700	1,477.50
2012-06-21	2,921	2,946	2,921	2,937	14,400	1,468.50
2012-06-20	2,911	2,940	2,911	2,932	15,300	1,466
2012-06-19	2,927	2,931	2,903	2,907	25,600	1,453.50
2012-06-18	2,928	2,947	2,921	2,938	15,000	1,469
2012-06-15	2,910	2,923	2,903	2,903	10,900	1,451.50
2012-06-14	2,918	2,924	2,906	2,909	8,900	1,454.50
2012-06-13	2,912	2,924	2,901	2,905	14,300	1,452.50
2012-06-12	2,914	2,915	2,901	2,905	19,000	1,452.50
2012-06-11	2,924	2,924	2,910	2,912	8,400	1,456
2012-06-08	2,927	2,927	2,909	2,912	18,700	1,456
2012-06-07	2,938	2,939	2,923	2,931	12,500	1,465.50
2012-06-06	2,944	2,944	2,913	2,924	12,700	1,462
2012-06-05	2,936	2,945	2,906	2,923	22,200	1,461.50
2012-06-04	2,935	2,935	2,922	2,926	13,300	1,463
2012-06-01	3,040	3,040	2,959	2,969	21,800	1,484.50
2012-05-31	2,991	3,015	2,973	3,015	28,600	1,507.50
2012-05-30	2,991	3,010	2,967	2,990	13,100	1,495
2012-05-29	2,970	2,995	2,938	2,990	21,300	1,495
2012-05-28	2,966	2,975	2,943	2,947	11,500	1,473.50
2012-05-25	2,930	2,953	2,926	2,942	14,100	1,471
2012-05-24	2,950	2,971	2,915	2,928	24,700	1,464
2012-05-23	2,980	3,030	2,951	2,960	44,000	1,480
2012-05-22	2,950	2,970	2,934	2,950	32,000	1,475
2012-05-21	2,950	2,955	2,910	2,918	21,200	1,459
2012-05-18	2,976	2,980	2,951	2,955	27,400	1,477.50
2012-05-17	2,979	2,989	2,971	2,985	10,500	1,492.50
2012-05-16	2,937	2,978	2,937	2,970	18,200	1,485
2012-05-15	2,940	2,950	2,902	2,922	27,800	1,461
2012-05-14	3,000	3,015	2,960	2,962	15,400	1,481
2012-05-11	3,015	3,035	3,000	3,000	14,600	1,500
2012-05-10	3,025	3,035	3,020	3,025	3,600	1,512.50
2012-05-09	3,070	3,075	3,030	3,040	13,500	1,520
2012-05-08	3,075	3,090	3,050	3,090	6,600	1,545
2012-05-07	3,090	3,115	3,075	3,075	11,900	1,537.50
2012-05-02	3,125	3,130	3,105	3,130	11,100	1,565
2012-05-01	3,110	3,110	3,075	3,095	11,700	1,547.50
2012-04-27	3,145	3,145	3,095	3,095	13,800	1,547.50
2012-04-26	3,135	3,140	3,120	3,135	16,700	1,567.50
2012-04-25	3,120	3,125	3,105	3,110	10,400	1,555
2012-04-24	3,140	3,140	3,120	3,125	13,500	1,562.50
2012-04-23	3,170	3,170	3,125	3,135	12,100	1,567.50
2012-04-20	3,160	3,180	3,120	3,170	20,000	1,585
2012-04-19	3,165	3,180	3,150	3,155	5,300	1,577.50
2012-04-18	3,170	3,185	3,155	3,180	10,700	1,590
2012-04-17	3,155	3,170	3,135	3,165	9,400	1,582.50
2012-04-16	3,150	3,165	3,140	3,155	9,100	1,577.50
2012-04-13	3,175	3,175	3,150	3,165	9,900	1,582.50
2012-04-12	3,130	3,165	3,130	3,155	10,500	1,577.50
2012-04-11	3,090	3,145	3,075	3,130	35,100	1,565
2012-04-10	3,105	3,140	3,105	3,140	14,600	1,570
2012-04-09	3,105	3,110	3,090	3,100	24,600	1,550
2012-04-06	3,155	3,155	3,125	3,125	20,100	1,562.50
2012-04-05	3,120	3,155	3,110	3,145	41,600	1,572.50
2012-04-04	3,235	3,235	3,160	3,190	26,100	1,595
2012-04-03	3,250	3,250	3,230	3,235	12,600	1,617.50
2012-04-02	3,260	3,265	3,245	3,260	23,800	1,630
2012-03-30	3,235	3,290	3,230	3,280	32,500	1,640
2012-03-29	3,245	3,250	3,220	3,240	28,100	1,620
2012-03-28	3,200	3,260	3,190	3,250	63,400	1,625
2012-03-27	3,260	3,275	3,245	3,265	85,600	1,632.50
2012-03-26	3,250	3,275	3,250	3,265	44,900	1,632.50
2012-03-23	3,250	3,260	3,240	3,245	25,600	1,622.50
2012-03-22	3,245	3,260	3,240	3,260	18,700	1,630
2012-03-21	3,240	3,255	3,235	3,240	23,300	1,620
2012-03-19	3,215	3,255	3,215	3,240	19,900	1,620
2012-03-16	3,235	3,240	3,210	3,215	26,400	1,607.50
2012-03-15	3,245	3,260	3,240	3,250	20,700	1,625
2012-03-14	3,250	3,270	3,235	3,235	23,100	1,617.50
2012-03-13	3,290	3,300	3,240	3,240	26,000	1,620
2012-03-12	3,285	3,310	3,285	3,285	11,200	1,642.50
2012-03-09	3,300	3,310	3,285	3,285	28,100	1,642.50
2012-03-08	3,300	3,320	3,270	3,290	24,900	1,645
2012-03-07	3,200	3,300	3,200	3,300	33,800	1,650
2012-03-06	3,200	3,235	3,200	3,220	18,700	1,610
2012-03-05	3,255	3,280	3,165	3,190	49,500	1,595
2012-03-02	3,195	3,245	3,180	3,240	40,300	1,620
2012-03-01	3,115	3,185	3,090	3,160	54,600	1,580
2012-02-29	3,100	3,110	3,070	3,070	17,800	1,535
2012-02-28	3,120	3,120	3,085	3,090	17,100	1,545
2012-02-27	3,085	3,125	3,085	3,115	21,300	1,557.50
2012-02-24	3,060	3,075	3,055	3,070	15,300	1,535
2012-02-23	3,060	3,070	3,050	3,055	9,700	1,527.50
2012-02-22	3,040	3,070	3,035	3,065	19,900	1,532.50
2012-02-21	3,025	3,040	3,015	3,030	17,300	1,515
2012-02-20	3,010	3,040	3,010	3,020	21,200	1,510
2012-02-17	2,995	3,020	2,990	3,010	28,000	1,505
2012-02-16	2,999	2,999	2,981	2,995	34,800	1,497.50
2012-02-15	2,992	3,000	2,985	3,000	28,400	1,500
2012-02-14	2,987	2,996	2,982	2,994	15,100	1,497
2012-02-13	2,990	2,996	2,985	2,988	9,100	1,494
2012-02-10	2,998	3,000	2,981	2,987	24,600	1,493.50
2012-02-09	2,992	3,005	2,990	2,998	16,000	1,499
2012-02-08	2,994	2,995	2,986	2,993	17,300	1,496.50
2012-02-07	2,990	2,996	2,990	2,994	12,100	1,497
2012-02-06	2,998	2,998	2,984	2,988	13,000	1,494
2012-02-03	2,998	3,000	2,982	2,982	10,300	1,491
2012-02-02	2,999	3,000	2,993	2,999	11,700	1,499.50
2012-02-01	2,983	2,998	2,981	2,994	14,500	1,497
2012-01-31	2,977	2,986	2,964	2,982	12,600	1,491
2012-01-30	2,958	2,981	2,952	2,969	16,700	1,484.50
2012-01-27	2,956	2,959	2,951	2,951	9,400	1,475.50
2012-01-26	2,968	2,971	2,950	2,951	18,800	1,475.50
2012-01-25	2,958	2,981	2,951	2,981	15,700	1,490.50
2012-01-24	2,956	2,956	2,945	2,955	12,800	1,477.50
2012-01-23	2,955	2,959	2,945	2,949	13,900	1,474.50
2012-01-20	2,940	2,965	2,940	2,945	13,900	1,472.50
2012-01-19	2,956	2,962	2,937	2,940	20,500	1,470
2012-01-18	2,970	2,970	2,954	2,958	15,500	1,479
2012-01-17	2,951	2,977	2,938	2,973	13,300	1,486.50
2012-01-16	2,940	2,940	2,933	2,935	8,300	1,467.50
2012-01-13	2,940	2,950	2,933	2,939	14,400	1,469.50
2012-01-12	2,960	2,965	2,936	2,937	18,200	1,468.50
2012-01-11	2,967	2,969	2,958	2,958	7,000	1,479
2012-01-10	2,972	2,987	2,963	2,963	15,600	1,481.50
2012-01-06	2,981	2,987	2,964	2,972	12,400	1,486
2012-01-05	2,982	2,989	2,980	2,980	14,100	1,490
2012-01-04	2,970	2,992	2,970	2,982	10,100	1,491

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 [2012年度]

3395 (株)サンマルクホールディングスの時系列データ [2012年度]