三和ホールディングス(5929)の株価時系列情報
三和ホールディングス(5929)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 847 | 852 | 833 | 844 | 687,600 |
2014/12/29 | 859 | 870 | 840 | 851 | 700,500 |
2014/12/26 | 834 | 852 | 833 | 850 | 677,300 |
2014/12/25 | 848 | 851 | 836 | 837 | 584,700 |
2014/12/24 | 856 | 860 | 846 | 849 | 1,040,500 |
2014/12/22 | 860 | 861 | 839 | 846 | 1,406,200 |
2014/12/19 | 871 | 874 | 858 | 868 | 1,100,600 |
2014/12/18 | 871 | 875 | 858 | 861 | 959,200 |
2014/12/17 | 832 | 865 | 831 | 856 | 1,691,000 |
2014/12/16 | 813 | 834 | 813 | 828 | 1,239,900 |
2014/12/15 | 841 | 847 | 830 | 832 | 1,292,600 |
2014/12/12 | 844 | 860 | 844 | 852 | 1,037,900 |
2014/12/11 | 848 | 862 | 846 | 849 | 1,012,200 |
2014/12/10 | 883 | 883 | 857 | 862 | 965,600 |
2014/12/09 | 889 | 896 | 886 | 889 | 796,700 |
2014/12/08 | 897 | 913 | 896 | 904 | 597,300 |
2014/12/05 | 888 | 899 | 884 | 896 | 773,000 |
2014/12/04 | 900 | 905 | 890 | 894 | 1,107,200 |
2014/12/03 | 872 | 900 | 871 | 885 | 1,555,800 |
2014/12/02 | 848 | 863 | 846 | 859 | 771,700 |
2014/12/01 | 838 | 850 | 838 | 846 | 852,500 |
2014/11/28 | 817 | 839 | 817 | 837 | 869,900 |
2014/11/27 | 815 | 825 | 813 | 819 | 546,100 |
2014/11/26 | 815 | 825 | 810 | 815 | 1,030,600 |
2014/11/25 | 830 | 830 | 815 | 818 | 1,064,600 |
2014/11/21 | 821 | 823 | 810 | 819 | 1,083,900 |
2014/11/20 | 837 | 838 | 821 | 827 | 1,002,400 |
2014/11/19 | 830 | 840 | 825 | 829 | 954,600 |
2014/11/18 | 815 | 830 | 811 | 829 | 754,300 |
2014/11/17 | 809 | 813 | 799 | 805 | 1,091,500 |
2014/11/14 | 814 | 818 | 803 | 818 | 1,569,400 |
2014/11/13 | 808 | 814 | 804 | 808 | 1,358,200 |
2014/11/12 | 826 | 832 | 813 | 815 | 1,695,000 |
2014/11/11 | 820 | 831 | 815 | 826 | 1,268,500 |
2014/11/10 | 820 | 826 | 817 | 823 | 850,100 |
2014/11/07 | 825 | 835 | 821 | 830 | 1,331,900 |
2014/11/06 | 815 | 833 | 814 | 826 | 2,746,800 |
2014/11/05 | 827 | 828 | 801 | 804 | 3,005,300 |
2014/11/04 | 807 | 847 | 800 | 834 | 4,753,200 |
2014/10/31 | 734 | 764 | 724 | 762 | 2,523,700 |
2014/10/30 | 743 | 752 | 726 | 731 | 3,070,300 |
2014/10/29 | 721 | 737 | 720 | 736 | 1,146,300 |
2014/10/28 | 721 | 725 | 710 | 712 | 1,465,100 |
2014/10/27 | 729 | 731 | 721 | 727 | 1,088,100 |
2014/10/24 | 723 | 725 | 710 | 721 | 1,740,200 |
2014/10/23 | 701 | 735 | 690 | 705 | 2,245,700 |
2014/10/22 | 692 | 702 | 690 | 701 | 840,100 |
2014/10/21 | 690 | 691 | 672 | 676 | 1,089,600 |
2014/10/20 | 677 | 690 | 673 | 690 | 966,400 |
2014/10/17 | 671 | 678 | 655 | 656 | 1,368,300 |
2014/10/16 | 672 | 680 | 666 | 667 | 1,880,400 |
2014/10/15 | 693 | 697 | 680 | 692 | 1,462,500 |
2014/10/14 | 696 | 703 | 693 | 693 | 675,000 |
2014/10/10 | 711 | 714 | 706 | 714 | 900,700 |
2014/10/09 | 760 | 760 | 727 | 727 | 1,463,900 |
2014/10/08 | 749 | 764 | 746 | 761 | 1,166,100 |
2014/10/07 | 762 | 769 | 750 | 760 | 1,178,900 |
2014/10/06 | 754 | 772 | 754 | 769 | 697,900 |
2014/10/03 | 745 | 756 | 743 | 747 | 1,061,300 |
2014/10/02 | 769 | 769 | 748 | 748 | 1,288,400 |
2014/10/01 | 778 | 792 | 777 | 778 | 1,130,800 |
2014/09/30 | 786 | 789 | 778 | 780 | 831,000 |
2014/09/29 | 781 | 786 | 776 | 785 | 585,000 |
2014/09/26 | 761 | 776 | 761 | 771 | 455,000 |
2014/09/25 | 778 | 783 | 768 | 783 | 723,000 |
2014/09/24 | 760 | 774 | 756 | 772 | 525,000 |
2014/09/22 | 777 | 780 | 764 | 772 | 633,000 |
2014/09/19 | 771 | 780 | 763 | 776 | 1,650,000 |
2014/09/18 | 764 | 765 | 756 | 763 | 701,000 |
2014/09/17 | 765 | 767 | 751 | 754 | 597,000 |
2014/09/16 | 757 | 766 | 751 | 762 | 673,000 |
2014/09/12 | 750 | 754 | 733 | 752 | 1,421,000 |
2014/09/11 | 756 | 763 | 740 | 743 | 1,215,000 |
2014/09/10 | 753 | 756 | 744 | 748 | 800,000 |
2014/09/09 | 763 | 764 | 751 | 751 | 494,000 |
2014/09/08 | 762 | 765 | 755 | 758 | 790,000 |
2014/09/05 | 769 | 771 | 757 | 760 | 769,000 |
2014/09/04 | 772 | 774 | 764 | 768 | 460,000 |
2014/09/03 | 779 | 779 | 771 | 773 | 782,000 |
2014/09/02 | 768 | 780 | 765 | 773 | 1,280,000 |
2014/09/01 | 761 | 767 | 761 | 764 | 807,000 |
2014/08/29 | 756 | 764 | 755 | 761 | 416,000 |
2014/08/28 | 756 | 765 | 754 | 762 | 570,000 |
2014/08/27 | 762 | 767 | 760 | 762 | 942,000 |
2014/08/26 | 761 | 765 | 753 | 760 | 1,020,000 |
2014/08/25 | 756 | 759 | 749 | 755 | 569,000 |
2014/08/22 | 752 | 757 | 749 | 750 | 560,000 |
2014/08/21 | 749 | 755 | 746 | 752 | 743,000 |
2014/08/20 | 746 | 755 | 746 | 749 | 555,000 |
2014/08/19 | 748 | 754 | 746 | 748 | 678,000 |
2014/08/18 | 740 | 753 | 739 | 747 | 1,205,000 |
2014/08/15 | 750 | 753 | 736 | 738 | 1,302,000 |
2014/08/14 | 757 | 757 | 742 | 745 | 1,348,000 |
2014/08/13 | 741 | 757 | 732 | 745 | 2,204,000 |
2014/08/12 | 725 | 735 | 724 | 732 | 896,000 |
2014/08/11 | 706 | 720 | 702 | 716 | 746,000 |
2014/08/08 | 708 | 709 | 690 | 699 | 597,000 |
2014/08/07 | 716 | 724 | 705 | 713 | 782,000 |
2014/08/06 | 725 | 726 | 714 | 718 | 505,000 |
2014/08/05 | 737 | 737 | 722 | 723 | 494,000 |
2014/08/04 | 730 | 739 | 722 | 732 | 511,000 |
2014/08/01 | 733 | 739 | 725 | 732 | 833,000 |
2014/07/31 | 738 | 741 | 725 | 732 | 643,000 |
2014/07/30 | 738 | 744 | 735 | 741 | 392,000 |
2014/07/29 | 737 | 743 | 734 | 742 | 323,000 |
2014/07/28 | 744 | 744 | 738 | 738 | 458,000 |
2014/07/25 | 737 | 743 | 735 | 741 | 420,000 |
2014/07/24 | 760 | 767 | 726 | 729 | 1,485,000 |
2014/07/23 | 731 | 743 | 729 | 730 | 737,000 |
2014/07/22 | 724 | 732 | 720 | 724 | 677,000 |
2014/07/18 | 719 | 727 | 716 | 723 | 471,000 |
2014/07/17 | 719 | 739 | 719 | 729 | 1,006,000 |
2014/07/16 | 713 | 721 | 712 | 713 | 376,000 |
2014/07/15 | 722 | 727 | 713 | 717 | 543,000 |
2014/07/14 | 719 | 727 | 712 | 722 | 458,000 |
2014/07/11 | 712 | 715 | 702 | 708 | 520,000 |
2014/07/10 | 728 | 731 | 712 | 713 | 637,000 |
2014/07/09 | 728 | 738 | 722 | 727 | 410,000 |
2014/07/08 | 734 | 736 | 718 | 731 | 729,000 |
2014/07/07 | 733 | 742 | 733 | 736 | 318,000 |
2014/07/04 | 740 | 743 | 734 | 736 | 483,000 |
2014/07/03 | 742 | 745 | 734 | 737 | 874,000 |
2014/07/02 | 738 | 739 | 732 | 734 | 695,000 |
2014/07/01 | 720 | 739 | 715 | 734 | 683,000 |
2014/06/30 | 708 | 714 | 706 | 712 | 801,000 |
2014/06/27 | 724 | 725 | 706 | 713 | 623,000 |
2014/06/26 | 724 | 730 | 717 | 722 | 487,000 |
2014/06/25 | 729 | 733 | 725 | 727 | 396,000 |
2014/06/24 | 722 | 736 | 714 | 733 | 1,008,000 |
2014/06/23 | 722 | 730 | 718 | 722 | 990,000 |
2014/06/20 | 706 | 713 | 700 | 713 | 971,000 |
2014/06/19 | 698 | 704 | 695 | 702 | 829,000 |
2014/06/18 | 695 | 701 | 689 | 701 | 502,000 |
2014/06/17 | 696 | 702 | 694 | 697 | 567,000 |
2014/06/16 | 698 | 703 | 694 | 701 | 624,000 |
2014/06/13 | 711 | 711 | 701 | 709 | 1,064,000 |
2014/06/12 | 702 | 716 | 699 | 712 | 639,000 |
2014/06/11 | 713 | 716 | 705 | 710 | 459,000 |
2014/06/10 | 707 | 711 | 704 | 707 | 566,000 |
2014/06/09 | 710 | 714 | 703 | 704 | 500,000 |
2014/06/06 | 708 | 716 | 707 | 710 | 716,000 |
2014/06/05 | 718 | 718 | 705 | 708 | 594,000 |
2014/06/04 | 707 | 718 | 702 | 708 | 1,187,000 |
2014/06/03 | 708 | 708 | 695 | 700 | 1,140,000 |
2014/06/02 | 694 | 705 | 690 | 700 | 991,000 |
2014/05/30 | 700 | 701 | 688 | 693 | 2,073,000 |
2014/05/29 | 702 | 712 | 702 | 708 | 916,000 |
2014/05/28 | 699 | 717 | 697 | 701 | 958,000 |
2014/05/27 | 685 | 698 | 685 | 689 | 1,176,000 |
2014/05/26 | 682 | 687 | 676 | 686 | 698,000 |
2014/05/23 | 666 | 684 | 664 | 678 | 1,498,000 |
2014/05/22 | 653 | 660 | 644 | 657 | 879,000 |
2014/05/21 | 638 | 648 | 635 | 646 | 815,000 |
2014/05/20 | 654 | 659 | 647 | 648 | 1,318,000 |
2014/05/19 | 667 | 669 | 652 | 653 | 983,000 |
2014/05/16 | 650 | 667 | 648 | 664 | 1,807,000 |
2014/05/15 | 641 | 665 | 636 | 655 | 2,634,000 |
2014/05/14 | 606 | 645 | 598 | 638 | 2,377,000 |
2014/05/13 | 605 | 620 | 605 | 610 | 534,000 |
2014/05/12 | 603 | 608 | 599 | 601 | 520,000 |
2014/05/09 | 607 | 615 | 605 | 606 | 537,000 |
2014/05/08 | 610 | 616 | 605 | 607 | 462,000 |
2014/05/07 | 640 | 640 | 608 | 610 | 798,000 |
2014/05/02 | 640 | 652 | 638 | 644 | 806,000 |
2014/05/01 | 629 | 646 | 625 | 641 | 902,000 |
2014/04/30 | 631 | 631 | 622 | 624 | 512,000 |
2014/04/28 | 628 | 628 | 621 | 621 | 712,000 |
2014/04/25 | 628 | 637 | 628 | 632 | 471,000 |
2014/04/24 | 635 | 636 | 626 | 628 | 800,000 |
2014/04/23 | 640 | 640 | 631 | 632 | 718,000 |
2014/04/22 | 643 | 643 | 632 | 632 | 497,000 |
2014/04/21 | 633 | 640 | 632 | 634 | 527,000 |
2014/04/18 | 635 | 637 | 620 | 632 | 1,410,000 |
2014/04/17 | 631 | 640 | 626 | 628 | 939,000 |
2014/04/16 | 621 | 630 | 618 | 629 | 526,000 |
2014/04/15 | 612 | 620 | 609 | 617 | 759,000 |
2014/04/14 | 604 | 618 | 603 | 610 | 501,000 |
2014/04/11 | 613 | 620 | 607 | 612 | 777,000 |
2014/04/10 | 628 | 638 | 624 | 629 | 1,744,000 |
2014/04/09 | 620 | 627 | 616 | 619 | 1,037,000 |
2014/04/08 | 642 | 652 | 633 | 633 | 1,240,000 |
2014/04/07 | 648 | 664 | 645 | 653 | 1,352,000 |
2014/04/04 | 649 | 651 | 638 | 648 | 1,818,000 |
2014/04/03 | 672 | 677 | 652 | 655 | 1,771,000 |
2014/04/02 | 667 | 678 | 665 | 674 | 1,385,000 |
2014/04/01 | 666 | 672 | 645 | 671 | 2,340,000 |
2014/03/31 | 663 | 669 | 655 | 669 | 1,698,000 |
2014/03/28 | 653 | 659 | 637 | 658 | 2,987,000 |
2014/03/27 | 639 | 663 | 637 | 662 | 2,092,000 |
2014/03/26 | 645 | 672 | 628 | 669 | 3,106,000 |
2014/03/25 | 668 | 668 | 650 | 653 | 1,237,000 |
2014/03/24 | 660 | 689 | 660 | 664 | 1,397,000 |
2014/03/20 | 672 | 678 | 657 | 657 | 599,000 |
2014/03/19 | 682 | 690 | 665 | 669 | 939,000 |
2014/03/18 | 670 | 685 | 666 | 682 | 747,000 |
2014/03/17 | 660 | 666 | 651 | 653 | 935,000 |
2014/03/14 | 681 | 681 | 670 | 672 | 961,000 |
2014/03/13 | 696 | 702 | 690 | 699 | 322,000 |
2014/03/12 | 702 | 704 | 695 | 698 | 719,000 |
2014/03/11 | 709 | 717 | 706 | 715 | 484,000 |
2014/03/10 | 708 | 713 | 705 | 711 | 360,000 |
2014/03/07 | 705 | 714 | 704 | 709 | 445,000 |
2014/03/06 | 708 | 708 | 697 | 705 | 502,000 |
2014/03/05 | 713 | 713 | 702 | 704 | 314,000 |
2014/03/04 | 692 | 707 | 691 | 707 | 399,000 |
2014/03/03 | 710 | 710 | 694 | 699 | 490,000 |
2014/02/28 | 716 | 718 | 667 | 714 | 1,149,000 |
2014/02/27 | 713 | 731 | 699 | 715 | 1,114,000 |
2014/02/26 | 693 | 718 | 693 | 708 | 869,000 |
2014/02/25 | 698 | 708 | 696 | 704 | 950,000 |
2014/02/24 | 688 | 704 | 686 | 696 | 1,667,000 |
2014/02/21 | 682 | 698 | 682 | 693 | 851,000 |
2014/02/20 | 698 | 706 | 687 | 690 | 648,000 |
2014/02/19 | 712 | 714 | 702 | 707 | 578,000 |
2014/02/18 | 699 | 711 | 693 | 709 | 794,000 |
2014/02/17 | 696 | 702 | 688 | 702 | 598,000 |
2014/02/14 | 699 | 709 | 687 | 697 | 772,000 |
2014/02/13 | 724 | 724 | 700 | 701 | 472,000 |
2014/02/12 | 702 | 719 | 702 | 716 | 932,000 |
2014/02/10 | 712 | 718 | 690 | 695 | 1,011,000 |
2014/02/07 | 703 | 713 | 696 | 706 | 860,000 |
2014/02/06 | 679 | 700 | 679 | 695 | 882,000 |
2014/02/05 | 670 | 707 | 667 | 678 | 1,024,000 |
2014/02/04 | 691 | 695 | 665 | 665 | 1,428,000 |
2014/02/03 | 707 | 721 | 700 | 704 | 1,062,000 |
2014/01/31 | 714 | 744 | 711 | 720 | 1,341,000 |
2014/01/30 | 710 | 716 | 703 | 709 | 847,000 |
2014/01/29 | 711 | 721 | 711 | 717 | 922,000 |
2014/01/28 | 708 | 721 | 707 | 713 | 1,080,000 |
2014/01/27 | 701 | 715 | 701 | 708 | 1,179,000 |
2014/01/24 | 719 | 727 | 712 | 720 | 571,000 |
2014/01/23 | 734 | 743 | 730 | 730 | 619,000 |
2014/01/22 | 742 | 746 | 727 | 739 | 1,167,000 |
2014/01/21 | 751 | 762 | 750 | 756 | 766,000 |
2014/01/20 | 761 | 761 | 750 | 753 | 761,000 |
2014/01/17 | 759 | 764 | 751 | 761 | 814,000 |
2014/01/16 | 779 | 783 | 759 | 763 | 1,436,000 |
2014/01/15 | 716 | 742 | 712 | 742 | 828,000 |
2014/01/14 | 704 | 717 | 699 | 708 | 755,000 |
2014/01/10 | 726 | 735 | 720 | 730 | 1,238,000 |
2014/01/09 | 719 | 737 | 713 | 732 | 927,000 |
2014/01/08 | 699 | 726 | 699 | 725 | 756,000 |
2014/01/07 | 706 | 706 | 691 | 694 | 914,000 |
2014/01/06 | 720 | 730 | 710 | 713 | 1,073,000 |