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 |
---|---|---|---|---|---|
1983/12/28 | 326 | 326 | 326 | 326 | 2,000 |
1983/12/27 | 322 | 322 | 322 | 322 | 6,000 |
1983/12/26 | 322 | 322 | 322 | 322 | 6,000 |
1983/12/24 | 322 | 322 | 322 | 322 | 13,000 |
1983/12/23 | 322 | 322 | 320 | 320 | 58,000 |
1983/12/22 | 322 | 322 | 322 | 322 | 16,000 |
1983/12/21 | 324 | 324 | 322 | 322 | 15,000 |
1983/12/20 | 323 | 323 | 323 | 323 | 1,000 |
1983/12/19 | 322 | 322 | 322 | 322 | 3,000 |
1983/12/17 | 322 | 322 | 322 | 322 | 9,000 |
1983/12/16 | 315 | 322 | 315 | 322 | 98,000 |
1983/12/15 | 321 | 321 | 316 | 316 | 13,000 |
1983/12/14 | 320 | 320 | 320 | 320 | 21,000 |
1983/12/13 | 320 | 320 | 320 | 320 | 2,000 |
1983/12/12 | 321 | 321 | 320 | 320 | 74,000 |
1983/12/09 | 318 | 318 | 318 | 318 | 4,000 |
1983/12/08 | 315 | 315 | 315 | 315 | 13,000 |
1983/12/05 | 330 | 330 | 330 | 330 | 15,000 |
1983/12/03 | 340 | 340 | 340 | 340 | 2,000 |
1983/12/01 | 345 | 345 | 343 | 343 | 120,000 |
1983/11/28 | 339 | 352 | 339 | 350 | 37,000 |
1983/11/26 | 339 | 339 | 339 | 339 | 40,000 |
1983/11/25 | 333 | 340 | 333 | 339 | 42,000 |
1983/11/24 | 333 | 334 | 332 | 332 | 13,000 |
1983/11/22 | 330 | 333 | 330 | 333 | 16,000 |
1983/11/21 | 330 | 330 | 330 | 330 | 2,000 |
1983/11/19 | 330 | 330 | 330 | 330 | 7,000 |
1983/11/18 | 330 | 333 | 330 | 333 | 30,000 |
1983/11/17 | 325 | 330 | 325 | 330 | 5,000 |
1983/11/16 | 330 | 330 | 330 | 330 | 8,000 |
1983/11/15 | 321 | 324 | 321 | 324 | 119,000 |
1983/11/14 | 321 | 321 | 321 | 321 | 1,000 |
1983/11/11 | 316 | 326 | 316 | 325 | 23,000 |
1983/11/10 | 319 | 319 | 317 | 317 | 29,000 |
1983/11/09 | 320 | 320 | 315 | 316 | 78,000 |
1983/11/08 | 320 | 320 | 320 | 320 | 9,000 |
1983/11/07 | 320 | 320 | 316 | 316 | 2,000 |
1983/11/05 | 319 | 319 | 315 | 315 | 11,000 |
1983/11/04 | 316 | 316 | 315 | 316 | 10,000 |
1983/11/02 | 314 | 315 | 313 | 315 | 13,000 |
1983/11/01 | 313 | 315 | 313 | 314 | 16,000 |
1983/10/31 | 315 | 315 | 313 | 315 | 15,000 |
1983/10/28 | 313 | 315 | 313 | 314 | 15,000 |
1983/10/27 | 315 | 315 | 315 | 315 | 10,000 |
1983/10/26 | 315 | 315 | 315 | 315 | 23,000 |
1983/10/25 | 315 | 316 | 315 | 315 | 72,000 |
1983/10/24 | 315 | 315 | 315 | 315 | 18,000 |
1983/10/22 | 315 | 315 | 315 | 315 | 14,000 |
1983/10/21 | 315 | 315 | 314 | 315 | 17,000 |
1983/10/20 | 314 | 315 | 314 | 314 | 4,000 |
1983/10/19 | 320 | 320 | 310 | 312 | 24,000 |
1983/10/14 | 330 | 330 | 330 | 330 | 1,000 |
1983/10/13 | 335 | 335 | 332 | 332 | 9,000 |
1983/10/12 | 330 | 335 | 330 | 335 | 18,000 |
1983/10/07 | 321 | 336 | 321 | 335 | 23,000 |
1983/10/06 | 311 | 311 | 311 | 311 | 3,000 |
1983/10/04 | 307 | 310 | 307 | 310 | 60,000 |
1983/10/03 | 312 | 314 | 307 | 307 | 112,000 |
1983/10/01 | 317 | 317 | 312 | 312 | 41,000 |
1983/09/30 | 321 | 321 | 317 | 317 | 19,000 |
1983/09/29 | 322 | 322 | 317 | 317 | 22,000 |
1983/09/28 | 324 | 324 | 320 | 321 | 33,000 |
1983/09/27 | 325 | 325 | 325 | 325 | 33,000 |
1983/09/26 | 322 | 325 | 322 | 325 | 5,000 |
1983/09/24 | 321 | 321 | 321 | 321 | 13,000 |
1983/09/22 | 325 | 325 | 321 | 321 | 34,000 |
1983/09/21 | 324 | 325 | 321 | 321 | 6,000 |
1983/09/20 | 325 | 325 | 321 | 325 | 21,000 |
1983/09/19 | 325 | 325 | 325 | 325 | 6,000 |
1983/09/17 | 325 | 325 | 325 | 325 | 12,000 |
1983/09/16 | 330 | 330 | 330 | 330 | 15,000 |
1983/09/14 | 330 | 330 | 330 | 330 | 8,000 |
1983/09/13 | 330 | 330 | 330 | 330 | 14,000 |
1983/09/09 | 330 | 331 | 325 | 325 | 28,000 |
1983/09/08 | 335 | 335 | 335 | 335 | 1,000 |
1983/09/07 | 332 | 332 | 332 | 332 | 1,000 |
1983/09/06 | 330 | 330 | 330 | 330 | 5,000 |
1983/09/05 | 336 | 336 | 330 | 330 | 20,000 |
1983/09/03 | 337 | 337 | 337 | 337 | 1,000 |
1983/09/02 | 336 | 337 | 336 | 337 | 10,000 |
1983/09/01 | 340 | 340 | 335 | 335 | 12,000 |
1983/08/31 | 340 | 340 | 340 | 340 | 24,000 |
1983/08/30 | 340 | 344 | 340 | 340 | 14,000 |
1983/08/29 | 340 | 340 | 340 | 340 | 6,000 |
1983/08/26 | 345 | 345 | 340 | 340 | 3,000 |
1983/08/25 | 347 | 347 | 345 | 347 | 54,000 |
1983/08/24 | 345 | 345 | 345 | 345 | 2,000 |
1983/08/23 | 350 | 350 | 350 | 350 | 12,000 |
1983/08/22 | 352 | 352 | 350 | 350 | 34,000 |
1983/08/19 | 345 | 350 | 345 | 350 | 19,000 |
1983/08/18 | 342 | 345 | 342 | 345 | 4,000 |
1983/08/17 | 345 | 345 | 340 | 340 | 18,000 |
1983/08/16 | 345 | 355 | 345 | 355 | 56,000 |
1983/08/15 | 350 | 352 | 350 | 350 | 16,000 |
1983/08/12 | 351 | 351 | 350 | 350 | 8,000 |
1983/08/11 | 350 | 353 | 350 | 351 | 28,000 |
1983/08/10 | 351 | 355 | 347 | 355 | 25,000 |
1983/08/09 | 358 | 358 | 351 | 351 | 9,000 |
1983/08/05 | 355 | 368 | 355 | 368 | 53,000 |
1983/08/04 | 360 | 365 | 360 | 360 | 42,000 |
1983/08/03 | 370 | 370 | 367 | 370 | 13,000 |
1983/08/02 | 368 | 374 | 368 | 374 | 20,000 |
1983/08/01 | 370 | 375 | 370 | 373 | 14,000 |
1983/07/29 | 377 | 380 | 375 | 380 | 79,000 |
1983/07/28 | 380 | 383 | 377 | 382 | 323,000 |
1983/07/27 | 371 | 380 | 367 | 380 | 375,000 |
1983/07/26 | 376 | 376 | 371 | 376 | 522,000 |
1983/07/25 | 374 | 380 | 368 | 379 | 309,000 |
1983/07/23 | 368 | 375 | 363 | 374 | 159,000 |
1983/07/22 | 365 | 375 | 365 | 368 | 345,000 |
1983/07/21 | 365 | 369 | 365 | 368 | 252,000 |
1983/07/20 | 365 | 367 | 365 | 367 | 47,000 |
1983/07/19 | 365 | 369 | 360 | 360 | 146,000 |
1983/07/18 | 352 | 369 | 352 | 365 | 93,000 |
1983/07/15 | 358 | 358 | 357 | 357 | 64,000 |
1983/07/14 | 358 | 358 | 356 | 358 | 87,000 |
1983/07/13 | 365 | 365 | 355 | 360 | 118,000 |
1983/07/12 | 358 | 368 | 358 | 366 | 244,000 |
1983/07/11 | 358 | 360 | 358 | 359 | 60,000 |
1983/07/09 | 358 | 362 | 357 | 359 | 74,000 |
1983/07/08 | 348 | 365 | 348 | 355 | 1,099,001 |
1983/07/07 | 351 | 362 | 351 | 353 | 60,000 |
1983/07/06 | 345 | 353 | 345 | 353 | 73,000 |
1983/07/05 | 340 | 347 | 340 | 347 | 53,000 |
1983/07/04 | 340 | 340 | 340 | 340 | 7,000 |
1983/07/02 | 340 | 340 | 340 | 340 | 19,000 |
1983/07/01 | 342 | 342 | 340 | 340 | 26,000 |
1983/06/30 | 340 | 347 | 340 | 347 | 10,000 |
1983/06/29 | 338 | 345 | 338 | 345 | 26,000 |
1983/06/28 | 345 | 345 | 340 | 343 | 28,000 |
1983/06/27 | 348 | 348 | 348 | 348 | 13,000 |
1983/06/25 | 348 | 350 | 348 | 348 | 37,000 |
1983/06/24 | 339 | 348 | 335 | 348 | 24,000 |
1983/06/23 | 345 | 345 | 335 | 340 | 11,000 |
1983/06/22 | 341 | 345 | 340 | 340 | 16,000 |
1983/06/21 | 337 | 340 | 336 | 340 | 23,000 |
1983/06/20 | 337 | 337 | 335 | 335 | 14,000 |
1983/06/17 | 338 | 339 | 338 | 339 | 10,000 |
1983/06/16 | 335 | 340 | 335 | 339 | 10,000 |
1983/06/15 | 331 | 331 | 330 | 330 | 64,000 |
1983/06/14 | 333 | 335 | 330 | 330 | 48,000 |
1983/06/13 | 337 | 340 | 335 | 335 | 5,000 |
1983/06/11 | 334 | 337 | 334 | 335 | 8,000 |
1983/06/10 | 330 | 335 | 330 | 335 | 6,000 |
1983/06/09 | 332 | 332 | 330 | 330 | 8,000 |
1983/06/08 | 330 | 333 | 330 | 333 | 3,000 |
1983/06/07 | 330 | 332 | 329 | 332 | 3,000 |
1983/06/06 | 332 | 332 | 328 | 328 | 4,000 |
1983/06/04 | 329 | 329 | 329 | 329 | 4,000 |
1983/06/03 | 331 | 331 | 325 | 325 | 10,000 |
1983/06/02 | 330 | 330 | 330 | 330 | 19,000 |
1983/06/01 | 332 | 332 | 332 | 332 | 32,000 |
1983/05/31 | 335 | 335 | 332 | 332 | 45,000 |
1983/05/30 | 332 | 335 | 332 | 335 | 9,000 |
1983/05/28 | 332 | 332 | 332 | 332 | 6,000 |
1983/05/27 | 336 | 336 | 332 | 332 | 19,000 |
1983/05/26 | 330 | 331 | 328 | 331 | 26,000 |
1983/05/25 | 330 | 335 | 330 | 330 | 131,000 |
1983/05/24 | 330 | 330 | 330 | 330 | 16,000 |
1983/05/20 | 339 | 340 | 335 | 340 | 15,000 |
1983/05/19 | 336 | 339 | 335 | 339 | 20,000 |
1983/05/18 | 340 | 340 | 340 | 340 | 8,000 |
1983/05/17 | 341 | 341 | 340 | 341 | 29,000 |
1983/05/16 | 341 | 341 | 341 | 341 | 11,000 |
1983/05/14 | 340 | 341 | 339 | 341 | 13,000 |
1983/05/13 | 340 | 340 | 336 | 340 | 20,000 |
1983/05/12 | 342 | 342 | 342 | 342 | 5,000 |
1983/05/11 | 340 | 345 | 340 | 345 | 9,000 |
1983/05/10 | 346 | 346 | 344 | 344 | 7,000 |
1983/05/06 | 345 | 348 | 345 | 348 | 22,000 |
1983/05/02 | 347 | 350 | 346 | 350 | 8,000 |
1983/04/30 | 350 | 350 | 346 | 346 | 209,000 |
1983/04/28 | 350 | 350 | 350 | 350 | 36,000 |
1983/04/27 | 350 | 350 | 350 | 350 | 61,000 |
1983/04/26 | 350 | 350 | 346 | 350 | 236,000 |
1983/04/25 | 345 | 350 | 345 | 350 | 60,000 |
1983/04/23 | 350 | 350 | 345 | 345 | 20,000 |
1983/04/22 | 355 | 355 | 350 | 350 | 42,000 |
1983/04/21 | 355 | 357 | 350 | 355 | 113,000 |
1983/04/20 | 355 | 355 | 355 | 355 | 107,000 |
1983/04/19 | 354 | 355 | 350 | 355 | 116,000 |
1983/04/18 | 355 | 355 | 345 | 355 | 86,000 |
1983/04/15 | 360 | 365 | 355 | 356 | 169,000 |
1983/04/14 | 360 | 365 | 360 | 360 | 125,000 |
1983/04/13 | 345 | 350 | 345 | 350 | 6,000 |
1983/04/12 | 347 | 347 | 345 | 345 | 26,000 |
1983/04/11 | 350 | 350 | 345 | 346 | 8,000 |
1983/04/09 | 345 | 345 | 341 | 345 | 55,000 |
1983/04/08 | 347 | 350 | 345 | 346 | 40,000 |
1983/04/07 | 355 | 355 | 352 | 352 | 113,000 |
1983/04/06 | 360 | 360 | 355 | 356 | 43,000 |
1983/04/05 | 370 | 372 | 353 | 355 | 117,000 |
1983/04/04 | 380 | 381 | 365 | 375 | 915,001 |
1983/04/02 | 368 | 370 | 360 | 369 | 303,000 |
1983/04/01 | 350 | 370 | 350 | 363 | 596,001 |
1983/03/31 | 337 | 352 | 336 | 352 | 205,000 |
1983/03/30 | 340 | 344 | 335 | 335 | 49,000 |
1983/03/29 | 339 | 340 | 338 | 340 | 74,000 |
1983/03/28 | 335 | 336 | 335 | 335 | 31,000 |
1983/03/26 | 337 | 339 | 335 | 339 | 112,000 |
1983/03/25 | 327 | 340 | 327 | 339 | 595,001 |
1983/03/24 | 329 | 329 | 322 | 327 | 149,000 |
1983/03/23 | 325 | 329 | 325 | 329 | 102,000 |
1983/03/22 | 321 | 325 | 315 | 325 | 51,000 |
1983/03/18 | 320 | 322 | 315 | 320 | 155,000 |
1983/03/17 | 315 | 320 | 312 | 320 | 45,000 |
1983/03/16 | 312 | 312 | 312 | 312 | 25,000 |
1983/03/15 | 320 | 320 | 309 | 319 | 66,000 |
1983/03/14 | 319 | 320 | 310 | 320 | 47,000 |
1983/03/12 | 320 | 320 | 315 | 315 | 300,000 |
1983/03/11 | 315 | 320 | 313 | 320 | 626,001 |
1983/03/10 | 310 | 315 | 310 | 315 | 5,000 |
1983/03/09 | 315 | 315 | 315 | 315 | 2,000 |
1983/03/08 | 315 | 315 | 315 | 315 | 22,000 |
1983/03/07 | 315 | 315 | 315 | 315 | 15,000 |
1983/03/05 | 315 | 315 | 315 | 315 | 10,000 |
1983/03/04 | 320 | 320 | 315 | 320 | 16,000 |
1983/03/03 | 316 | 317 | 315 | 315 | 365,000 |
1983/03/02 | 315 | 315 | 315 | 315 | 26,000 |
1983/03/01 | 315 | 315 | 315 | 315 | 24,000 |
1983/02/28 | 314 | 320 | 314 | 320 | 14,000 |
1983/02/26 | 319 | 319 | 319 | 319 | 187,000 |
1983/02/25 | 320 | 320 | 315 | 315 | 33,000 |
1983/02/24 | 317 | 318 | 315 | 318 | 10,000 |
1983/02/22 | 320 | 320 | 320 | 320 | 7,000 |
1983/02/18 | 315 | 320 | 310 | 320 | 23,000 |
1983/02/17 | 322 | 322 | 315 | 315 | 35,000 |
1983/02/16 | 317 | 320 | 316 | 320 | 62,000 |
1983/02/15 | 314 | 316 | 314 | 316 | 30,000 |
1983/02/14 | 318 | 319 | 317 | 319 | 53,000 |
1983/02/12 | 317 | 317 | 317 | 317 | 25,000 |
1983/02/10 | 317 | 319 | 317 | 319 | 28,000 |
1983/02/09 | 319 | 319 | 319 | 319 | 15,000 |
1983/02/08 | 316 | 319 | 315 | 319 | 34,000 |
1983/02/07 | 316 | 318 | 316 | 318 | 56,000 |
1983/02/05 | 314 | 314 | 314 | 314 | 13,000 |
1983/02/04 | 314 | 314 | 314 | 314 | 15,000 |
1983/02/03 | 310 | 314 | 310 | 314 | 33,000 |
1983/02/02 | 313 | 313 | 310 | 310 | 18,000 |
1983/02/01 | 313 | 313 | 313 | 313 | 17,000 |
1983/01/31 | 312 | 315 | 312 | 313 | 16,000 |
1983/01/29 | 312 | 312 | 312 | 312 | 10,000 |
1983/01/28 | 312 | 312 | 312 | 312 | 23,000 |
1983/01/27 | 312 | 312 | 312 | 312 | 17,000 |
1983/01/26 | 308 | 312 | 308 | 312 | 21,000 |
1983/01/25 | 313 | 313 | 313 | 313 | 33,000 |
1983/01/24 | 313 | 313 | 313 | 313 | 10,000 |
1983/01/21 | 315 | 315 | 315 | 315 | 27,000 |
1983/01/20 | 312 | 312 | 312 | 312 | 8,000 |
1983/01/19 | 309 | 312 | 309 | 312 | 11,000 |
1983/01/18 | 310 | 314 | 306 | 314 | 14,000 |
1983/01/17 | 310 | 314 | 310 | 310 | 14,000 |
1983/01/14 | 314 | 314 | 311 | 311 | 15,000 |
1983/01/13 | 314 | 314 | 310 | 310 | 34,000 |
1983/01/12 | 314 | 314 | 314 | 314 | 30,000 |
1983/01/11 | 314 | 315 | 314 | 314 | 57,000 |
1983/01/10 | 315 | 315 | 315 | 315 | 29,000 |
1983/01/08 | 315 | 315 | 315 | 315 | 330,000 |
1983/01/07 | 312 | 316 | 312 | 315 | 12,000 |
1983/01/06 | 315 | 315 | 310 | 312 | 15,000 |
1983/01/05 | 312 | 317 | 312 | 317 | 18,000 |
1983/01/04 | 317 | 317 | 317 | 317 | 6,000 |