3395 (株)サンマルク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	2,464	2,464	2,433	2,451	61,900	2,451
2018-12-27	2,474	2,480	2,421	2,443	108,200	2,443
2018-12-26	2,314	2,377	2,306	2,350	94,200	2,350
2018-12-25	2,301	2,316	2,262	2,284	177,300	2,284
2018-12-21	2,530	2,530	2,420	2,420	174,600	2,420
2018-12-20	2,615	2,629	2,559	2,568	74,300	2,568
2018-12-19	2,680	2,686	2,629	2,635	64,800	2,635
2018-12-18	2,706	2,717	2,686	2,699	50,100	2,699
2018-12-17	2,768	2,779	2,715	2,732	49,000	2,732
2018-12-14	2,786	2,789	2,749	2,758	66,800	2,758
2018-12-13	2,753	2,791	2,750	2,786	76,400	2,786
2018-12-12	2,720	2,739	2,715	2,721	49,500	2,721
2018-12-11	2,720	2,720	2,695	2,708	39,600	2,708
2018-12-10	2,750	2,750	2,710	2,712	36,000	2,712
2018-12-07	2,715	2,787	2,715	2,773	86,100	2,773
2018-12-06	2,750	2,755	2,711	2,726	70,600	2,726
2018-12-05	2,750	2,771	2,734	2,766	53,900	2,766
2018-12-04	2,800	2,800	2,756	2,763	45,200	2,763
2018-12-03	2,786	2,817	2,774	2,801	70,000	2,801
2018-11-30	2,763	2,776	2,747	2,774	47,100	2,774
2018-11-29	2,750	2,769	2,741	2,750	69,000	2,750
2018-11-28	2,766	2,769	2,738	2,742	54,500	2,742
2018-11-27	2,748	2,769	2,739	2,762	103,000	2,762
2018-11-26	2,697	2,750	2,675	2,748	80,600	2,748
2018-11-22	2,675	2,682	2,638	2,680	114,300	2,680
2018-11-21	2,661	2,697	2,647	2,676	197,900	2,676
2018-11-20	2,785	2,791	2,685	2,700	208,500	2,700
2018-11-19	2,900	2,905	2,832	2,835	105,500	2,835
2018-11-16	2,862	2,923	2,848	2,910	200,000	2,910
2018-11-15	2,800	2,868	2,790	2,864	327,000	2,864
2018-11-14	2,729	2,758	2,705	2,720	110,700	2,720
2018-11-13	2,730	2,769	2,701	2,729	104,900	2,729
2018-11-12	2,765	2,768	2,742	2,750	53,800	2,750
2018-11-09	2,718	2,773	2,716	2,769	76,400	2,769
2018-11-08	2,725	2,727	2,701	2,718	123,700	2,718
2018-11-07	2,718	2,726	2,684	2,694	76,800	2,694
2018-11-06	2,719	2,734	2,695	2,732	56,200	2,732
2018-11-05	2,735	2,776	2,701	2,719	100,000	2,719
2018-11-02	2,689	2,725	2,687	2,724	97,800	2,724
2018-11-01	2,682	2,700	2,665	2,688	91,800	2,688
2018-10-31	2,675	2,688	2,660	2,682	51,700	2,682
2018-10-30	2,580	2,653	2,578	2,642	172,600	2,642
2018-10-29	2,632	2,669	2,596	2,600	50,900	2,600
2018-10-26	2,612	2,644	2,602	2,632	95,800	2,632
2018-10-25	2,650	2,674	2,600	2,609	123,200	2,609
2018-10-24	2,666	2,695	2,666	2,689	87,900	2,689
2018-10-23	2,670	2,680	2,663	2,665	82,400	2,665
2018-10-22	2,682	2,692	2,665	2,678	57,100	2,678
2018-10-19	2,638	2,687	2,637	2,682	48,800	2,682
2018-10-18	2,678	2,691	2,657	2,668	70,900	2,668
2018-10-17	2,610	2,676	2,605	2,675	109,300	2,675
2018-10-16	2,554	2,597	2,550	2,595	94,800	2,595
2018-10-15	2,586	2,590	2,543	2,550	125,000	2,550
2018-10-12	2,600	2,603	2,564	2,580	128,400	2,580
2018-10-11	2,600	2,632	2,586	2,598	142,700	2,598
2018-10-10	2,676	2,697	2,649	2,656	102,100	2,656
2018-10-09	2,645	2,665	2,637	2,647	64,500	2,647
2018-10-05	2,654	2,662	2,643	2,644	48,100	2,644
2018-10-04	2,667	2,674	2,650	2,662	49,500	2,662
2018-10-03	2,664	2,681	2,644	2,651	61,600	2,651
2018-10-02	2,662	2,691	2,660	2,666	43,000	2,666
2018-10-01	2,655	2,661	2,644	2,650	45,000	2,650
2018-09-28	2,675	2,680	2,652	2,652	51,800	2,652
2018-09-27	2,702	2,702	2,660	2,664	55,300	2,664
2018-09-26	2,683	2,723	2,676	2,719	73,100	2,719
2018-09-25	2,690	2,702	2,676	2,702	91,700	2,702
2018-09-21	2,672	2,693	2,661	2,669	64,000	2,669
2018-09-20	2,690	2,690	2,666	2,672	48,400	2,672
2018-09-19	2,668	2,697	2,665	2,692	95,000	2,692
2018-09-18	2,608	2,661	2,590	2,658	92,900	2,658
2018-09-14	2,596	2,628	2,595	2,607	100,000	2,607
2018-09-13	2,551	2,584	2,551	2,577	87,200	2,577
2018-09-12	2,567	2,572	2,532	2,551	87,100	2,551
2018-09-11	2,547	2,568	2,542	2,550	59,800	2,550
2018-09-10	2,553	2,568	2,544	2,546	67,700	2,546
2018-09-07	2,564	2,564	2,535	2,553	95,000	2,553
2018-09-06	2,599	2,607	2,568	2,571	77,600	2,571
2018-09-05	2,583	2,617	2,579	2,600	67,000	2,600
2018-09-04	2,591	2,591	2,555	2,570	62,000	2,570
2018-09-03	2,606	2,607	2,573	2,581	52,900	2,581
2018-08-31	2,615	2,620	2,601	2,606	62,600	2,606
2018-08-30	2,647	2,647	2,613	2,615	63,200	2,615
2018-08-29	2,660	2,660	2,626	2,632	86,600	2,632
2018-08-28	2,695	2,695	2,657	2,662	121,500	2,662
2018-08-27	2,646	2,706	2,640	2,690	80,200	2,690
2018-08-24	2,608	2,647	2,596	2,646	77,800	2,646
2018-08-23	2,620	2,620	2,584	2,590	87,100	2,590
2018-08-22	2,600	2,638	2,600	2,630	39,200	2,630
2018-08-21	2,629	2,638	2,621	2,628	45,700	2,628
2018-08-20	2,631	2,638	2,621	2,629	51,600	2,629
2018-08-17	2,618	2,645	2,606	2,637	53,300	2,637
2018-08-16	2,600	2,600	2,572	2,590	58,600	2,590
2018-08-15	2,593	2,614	2,583	2,611	72,600	2,611
2018-08-14	2,570	2,599	2,570	2,593	52,000	2,593
2018-08-13	2,599	2,606	2,566	2,570	91,700	2,570
2018-08-10	2,595	2,641	2,595	2,612	131,400	2,612
2018-08-09	2,660	2,660	2,590	2,591	123,800	2,591
2018-08-08	2,639	2,660	2,610	2,655	132,800	2,655
2018-08-07	2,665	2,681	2,644	2,671	74,200	2,671
2018-08-06	2,683	2,697	2,671	2,671	50,300	2,671
2018-08-03	2,720	2,721	2,682	2,688	61,600	2,688
2018-08-02	2,728	2,749	2,728	2,738	97,400	2,738
2018-08-01	2,719	2,721	2,694	2,713	52,500	2,713
2018-07-31	2,748	2,748	2,695	2,719	83,400	2,719
2018-07-30	2,700	2,707	2,686	2,700	38,600	2,700
2018-07-27	2,690	2,711	2,683	2,700	62,100	2,700
2018-07-26	2,680	2,703	2,678	2,686	70,600	2,686
2018-07-25	2,671	2,678	2,644	2,650	43,600	2,650
2018-07-24	2,650	2,673	2,647	2,660	45,900	2,660
2018-07-23	2,601	2,646	2,601	2,630	83,700	2,630
2018-07-20	2,596	2,606	2,575	2,591	140,300	2,591
2018-07-19	2,633	2,636	2,602	2,606	85,300	2,606
2018-07-18	2,661	2,669	2,640	2,640	42,800	2,640
2018-07-17	2,633	2,662	2,621	2,640	65,700	2,640
2018-07-13	2,599	2,635	2,583	2,631	83,400	2,631
2018-07-12	2,540	2,604	2,538	2,579	118,400	2,579
2018-07-11	2,602	2,604	2,548	2,549	161,500	2,549
2018-07-10	2,626	2,645	2,613	2,616	100,500	2,616
2018-07-09	2,612	2,646	2,605	2,635	122,800	2,635
2018-07-06	2,652	2,668	2,642	2,642	81,500	2,642
2018-07-05	2,680	2,685	2,652	2,659	65,500	2,659
2018-07-04	2,669	2,696	2,666	2,688	54,500	2,688
2018-07-03	2,712	2,724	2,672	2,682	69,200	2,682
2018-07-02	2,735	2,739	2,704	2,705	79,900	2,705
2018-06-29	2,699	2,738	2,688	2,734	77,700	2,734
2018-06-28	2,718	2,725	2,687	2,702	136,300	2,702
2018-06-27	2,775	2,775	2,741	2,748	67,200	2,748
2018-06-26	2,760	2,777	2,740	2,775	78,300	2,775
2018-06-25	2,810	2,813	2,765	2,768	82,400	2,768
2018-06-22	2,810	2,821	2,806	2,811	44,400	2,811
2018-06-21	2,800	2,834	2,799	2,823	55,500	2,823
2018-06-20	2,845	2,855	2,784	2,799	142,200	2,799
2018-06-19	2,885	2,887	2,849	2,850	45,800	2,850
2018-06-18	2,892	2,904	2,880	2,880	62,100	2,880
2018-06-15	2,891	2,894	2,881	2,887	43,300	2,887
2018-06-14	2,880	2,880	2,856	2,874	34,500	2,874
2018-06-13	2,868	2,891	2,867	2,877	43,500	2,877
2018-06-12	2,853	2,864	2,846	2,861	54,500	2,861
2018-06-11	2,855	2,855	2,846	2,849	32,300	2,849
2018-06-08	2,851	2,868	2,845	2,848	68,300	2,848
2018-06-07	2,890	2,895	2,872	2,874	41,600	2,874
2018-06-06	2,870	2,883	2,860	2,880	38,600	2,880
2018-06-05	2,880	2,880	2,853	2,870	40,000	2,870
2018-06-04	2,847	2,877	2,833	2,871	67,800	2,871
2018-06-01	2,825	2,840	2,806	2,835	63,200	2,835
2018-05-31	2,835	2,844	2,822	2,825	82,700	2,825
2018-05-30	2,821	2,848	2,807	2,848	80,400	2,848
2018-05-29	2,854	2,855	2,830	2,840	63,600	2,840
2018-05-28	2,888	2,888	2,842	2,854	75,100	2,854
2018-05-25	2,849	2,882	2,836	2,878	137,500	2,878
2018-05-24	2,876	2,876	2,850	2,863	142,300	2,863
2018-05-23	2,909	2,918	2,876	2,890	208,300	2,890
2018-05-22	2,947	2,947	2,900	2,908	291,600	2,908
2018-05-21	2,990	2,993	2,965	2,981	89,100	2,981
2018-05-18	3,000	3,000	2,969	2,989	136,900	2,989
2018-05-17	3,010	3,010	2,970	2,978	152,800	2,978
2018-05-16	3,000	3,010	2,979	2,993	193,800	2,993
2018-05-15	3,040	3,060	2,999	3,000	153,100	3,000
2018-05-14	3,085	3,090	3,060	3,090	41,600	3,090
2018-05-11	3,095	3,110	3,085	3,090	35,900	3,090
2018-05-10	3,120	3,125	3,090	3,105	35,000	3,105
2018-05-09	3,150	3,185	3,130	3,130	48,600	3,130
2018-05-08	3,180	3,200	3,150	3,150	46,800	3,150
2018-05-07	3,120	3,185	3,120	3,180	45,800	3,180
2018-05-02	3,115	3,165	3,105	3,165	41,600	3,165
2018-05-01	3,100	3,105	3,090	3,105	16,700	3,105
2018-04-27	3,125	3,125	3,080	3,100	35,700	3,100
2018-04-26	3,110	3,125	3,100	3,115	49,700	3,115
2018-04-25	3,075	3,110	3,075	3,100	34,000	3,100
2018-04-24	3,090	3,105	3,065	3,070	38,400	3,070
2018-04-23	3,125	3,125	3,085	3,090	37,800	3,090
2018-04-20	3,125	3,140	3,110	3,125	25,000	3,125
2018-04-19	3,100	3,130	3,095	3,120	22,300	3,120
2018-04-18	3,085	3,120	3,085	3,100	31,500	3,100
2018-04-17	3,135	3,140	3,080	3,085	51,800	3,085
2018-04-16	3,125	3,135	3,090	3,130	20,500	3,130
2018-04-13	3,150	3,150	3,090	3,115	26,100	3,115
2018-04-12	3,165	3,180	3,150	3,155	29,700	3,155
2018-04-11	3,155	3,165	3,110	3,155	53,300	3,155
2018-04-10	3,175	3,190	3,140	3,150	47,400	3,150
2018-04-09	3,210	3,225	3,175	3,180	57,800	3,180
2018-04-06	3,185	3,245	3,185	3,225	143,500	3,225
2018-04-05	3,110	3,150	3,110	3,135	73,600	3,135
2018-04-04	3,070	3,105	3,045	3,105	88,800	3,105
2018-04-03	3,030	3,070	3,025	3,045	68,300	3,045
2018-03-30	3,085	3,100	3,070	3,080	47,800	3,080
2018-03-29	3,110	3,120	3,065	3,085	62,200	3,085
2018-03-28	3,105	3,115	3,085	3,110	113,300	3,110
2018-03-27	3,110	3,170	3,100	3,170	156,700	3,170
2018-03-26	3,120	3,145	3,100	3,115	123,300	3,115
2018-03-23	3,210	3,210	3,140	3,140	133,100	3,140
2018-03-22	3,250	3,260	3,225	3,230	77,100	3,230
2018-03-20	3,245	3,255	3,220	3,255	49,400	3,255
2018-03-19	3,260	3,265	3,235	3,255	56,600	3,255
2018-03-16	3,255	3,275	3,245	3,265	59,700	3,265
2018-03-15	3,250	3,285	3,225	3,255	60,100	3,255
2018-03-14	3,230	3,250	3,220	3,240	32,100	3,240
2018-03-13	3,195	3,235	3,175	3,230	31,400	3,230
2018-03-12	3,200	3,205	3,170	3,185	39,300	3,185
2018-03-09	3,225	3,225	3,170	3,180	51,300	3,180
2018-03-08	3,230	3,230	3,180	3,190	33,100	3,190
2018-03-07	3,220	3,240	3,195	3,200	46,700	3,200
2018-03-06	3,190	3,235	3,190	3,215	29,800	3,215
2018-03-05	3,200	3,215	3,175	3,185	36,700	3,185
2018-03-02	3,205	3,215	3,180	3,195	54,300	3,195
2018-03-01	3,235	3,260	3,220	3,245	73,400	3,245
2018-02-28	3,215	3,250	3,210	3,215	35,500	3,215
2018-02-27	3,250	3,250	3,210	3,215	51,100	3,215
2018-02-26	3,225	3,260	3,220	3,260	31,100	3,260
2018-02-23	3,200	3,240	3,200	3,225	66,900	3,225
2018-02-22	3,180	3,190	3,165	3,185	34,500	3,185
2018-02-21	3,180	3,200	3,160	3,175	73,600	3,175
2018-02-20	3,195	3,205	3,140	3,170	63,100	3,170
2018-02-19	3,160	3,200	3,155	3,195	67,200	3,195
2018-02-16	3,165	3,180	3,130	3,135	81,200	3,135
2018-02-15	3,215	3,260	3,135	3,135	102,400	3,135
2018-02-14	3,270	3,305	3,155	3,155	132,700	3,155
2018-02-13	3,290	3,370	3,240	3,245	194,000	3,245
2018-02-09	3,190	3,285	3,185	3,280	155,400	3,280
2018-02-08	3,270	3,285	3,140	3,240	477,100	3,240
2018-02-07	3,075	3,085	3,015	3,015	91,000	3,015
2018-02-06	3,070	3,070	3,005	3,025	153,500	3,025
2018-02-05	3,105	3,130	3,105	3,110	84,600	3,110
2018-02-02	3,120	3,145	3,120	3,140	45,600	3,140
2018-02-01	3,100	3,145	3,100	3,140	50,100	3,140
2018-01-31	3,105	3,115	3,095	3,100	56,300	3,100
2018-01-30	3,115	3,125	3,095	3,105	80,300	3,105
2018-01-29	3,140	3,145	3,110	3,115	31,300	3,115
2018-01-26	3,130	3,135	3,115	3,125	35,700	3,125
2018-01-25	3,170	3,170	3,110	3,120	57,900	3,120
2018-01-24	3,150	3,170	3,145	3,165	51,400	3,165
2018-01-23	3,115	3,150	3,115	3,145	45,200	3,145
2018-01-22	3,100	3,115	3,095	3,110	31,500	3,110
2018-01-19	3,100	3,115	3,095	3,100	49,800	3,100
2018-01-18	3,135	3,135	3,100	3,105	43,000	3,105
2018-01-17	3,130	3,140	3,125	3,125	34,300	3,125
2018-01-16	3,120	3,155	3,115	3,125	93,100	3,125
2018-01-15	3,080	3,115	3,080	3,115	44,200	3,115
2018-01-12	3,080	3,090	3,070	3,085	43,000	3,085
2018-01-11	3,105	3,105	3,075	3,090	87,800	3,090
2018-01-10	3,130	3,135	3,110	3,110	53,400	3,110
2018-01-09	3,110	3,130	3,100	3,120	84,300	3,120
2018-01-05	3,115	3,120	3,095	3,110	43,400	3,110
2018-01-04	3,140	3,140	3,100	3,110	51,900	3,110

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 [2018年度]

3395 (株)サンマルクホールディングスの時系列データ [2018年度]