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 |
---|---|---|---|---|---|
1985/12/28 | 576 | 580 | 576 | 580 | 12,000 |
1985/12/27 | 590 | 590 | 575 | 575 | 29,000 |
1985/12/26 | 589 | 590 | 588 | 589 | 69,000 |
1985/12/25 | 581 | 590 | 580 | 588 | 112,000 |
1985/12/24 | 588 | 590 | 575 | 575 | 102,000 |
1985/12/23 | 576 | 590 | 576 | 590 | 61,000 |
1985/12/21 | 580 | 581 | 580 | 581 | 46,000 |
1985/12/20 | 580 | 585 | 580 | 581 | 111,000 |
1985/12/19 | 585 | 589 | 578 | 588 | 73,000 |
1985/12/18 | 580 | 589 | 579 | 589 | 76,000 |
1985/12/17 | 590 | 590 | 580 | 580 | 119,000 |
1985/12/16 | 571 | 590 | 571 | 580 | 75,000 |
1985/12/13 | 585 | 593 | 581 | 581 | 156,000 |
1985/12/12 | 595 | 595 | 585 | 585 | 111,000 |
1985/12/11 | 590 | 599 | 590 | 590 | 50,000 |
1985/12/10 | 593 | 595 | 588 | 593 | 151,000 |
1985/12/09 | 593 | 600 | 590 | 592 | 168,000 |
1985/12/07 | 600 | 600 | 595 | 595 | 69,000 |
1985/12/06 | 605 | 608 | 596 | 600 | 183,000 |
1985/12/05 | 605 | 614 | 605 | 605 | 379,000 |
1985/12/04 | 604 | 615 | 600 | 610 | 780,001 |
1985/12/03 | 604 | 604 | 596 | 600 | 274,000 |
1985/12/02 | 599 | 608 | 590 | 600 | 210,000 |
1985/11/30 | 585 | 590 | 585 | 590 | 72,000 |
1985/11/29 | 585 | 590 | 580 | 580 | 79,000 |
1985/11/28 | 589 | 589 | 578 | 585 | 35,000 |
1985/11/27 | 585 | 590 | 575 | 579 | 143,000 |
1985/11/26 | 590 | 590 | 575 | 589 | 112,000 |
1985/11/25 | 576 | 586 | 575 | 586 | 95,000 |
1985/11/22 | 573 | 580 | 572 | 575 | 63,000 |
1985/11/21 | 570 | 573 | 565 | 573 | 60,000 |
1985/11/20 | 575 | 575 | 575 | 575 | 17,000 |
1985/11/19 | 580 | 580 | 575 | 575 | 37,000 |
1985/11/18 | 593 | 593 | 581 | 581 | 34,000 |
1985/11/16 | 586 | 589 | 585 | 587 | 45,000 |
1985/11/15 | 582 | 590 | 581 | 590 | 36,000 |
1985/11/14 | 589 | 589 | 578 | 578 | 79,000 |
1985/11/13 | 598 | 600 | 590 | 595 | 149,000 |
1985/11/12 | 603 | 611 | 585 | 588 | 336,000 |
1985/11/11 | 585 | 602 | 585 | 600 | 365,000 |
1985/11/08 | 576 | 585 | 576 | 585 | 91,000 |
1985/11/07 | 570 | 574 | 565 | 572 | 88,000 |
1985/11/06 | 570 | 570 | 563 | 565 | 18,000 |
1985/11/05 | 564 | 570 | 564 | 570 | 26,000 |
1985/11/02 | 566 | 569 | 561 | 563 | 14,000 |
1985/11/01 | 570 | 570 | 561 | 561 | 31,000 |
1985/10/31 | 569 | 571 | 568 | 570 | 34,000 |
1985/10/30 | 570 | 570 | 565 | 570 | 20,000 |
1985/10/29 | 560 | 570 | 555 | 570 | 60,000 |
1985/10/28 | 557 | 571 | 557 | 571 | 38,000 |
1985/10/26 | 581 | 581 | 570 | 577 | 40,000 |
1985/10/25 | 555 | 578 | 555 | 561 | 49,000 |
1985/10/24 | 572 | 572 | 550 | 550 | 32,000 |
1985/10/23 | 590 | 590 | 576 | 579 | 79,000 |
1985/10/22 | 595 | 595 | 586 | 590 | 148,000 |
1985/10/21 | 590 | 603 | 590 | 597 | 338,000 |
1985/10/19 | 570 | 585 | 570 | 585 | 200,000 |
1985/10/18 | 570 | 574 | 565 | 573 | 111,000 |
1985/10/17 | 566 | 566 | 550 | 550 | 61,000 |
1985/10/16 | 568 | 575 | 565 | 566 | 69,000 |
1985/10/15 | 576 | 584 | 565 | 570 | 264,000 |
1985/10/14 | 571 | 575 | 565 | 574 | 186,000 |
1985/10/11 | 561 | 574 | 561 | 561 | 50,000 |
1985/10/09 | 561 | 575 | 561 | 570 | 95,000 |
1985/10/08 | 560 | 568 | 556 | 560 | 28,000 |
1985/10/07 | 565 | 570 | 563 | 568 | 33,000 |
1985/10/05 | 570 | 577 | 561 | 561 | 92,000 |
1985/10/04 | 567 | 577 | 560 | 566 | 182,000 |
1985/10/03 | 555 | 580 | 555 | 557 | 307,000 |
1985/10/02 | 560 | 560 | 550 | 555 | 150,000 |
1985/10/01 | 555 | 559 | 531 | 540 | 155,000 |
1985/09/30 | 560 | 560 | 550 | 555 | 98,000 |
1985/09/28 | 552 | 560 | 550 | 560 | 33,000 |
1985/09/27 | 551 | 560 | 551 | 560 | 392,000 |
1985/09/26 | 579 | 580 | 560 | 560 | 266,000 |
1985/09/25 | 540 | 575 | 540 | 570 | 501,000 |
1985/09/24 | 530 | 545 | 530 | 530 | 302,000 |
1985/09/21 | 512 | 520 | 512 | 520 | 14,000 |
1985/09/20 | 525 | 530 | 521 | 521 | 109,000 |
1985/09/19 | 520 | 525 | 520 | 523 | 42,000 |
1985/09/18 | 512 | 520 | 512 | 518 | 80,000 |
1985/09/17 | 530 | 530 | 525 | 525 | 19,000 |
1985/09/13 | 522 | 525 | 514 | 525 | 46,000 |
1985/09/12 | 525 | 530 | 522 | 522 | 53,000 |
1985/09/11 | 535 | 536 | 526 | 535 | 82,000 |
1985/09/10 | 539 | 539 | 532 | 539 | 31,000 |
1985/09/09 | 539 | 540 | 531 | 539 | 31,000 |
1985/09/07 | 530 | 539 | 530 | 539 | 48,000 |
1985/09/06 | 530 | 541 | 530 | 537 | 45,000 |
1985/09/05 | 530 | 540 | 528 | 540 | 109,000 |
1985/09/04 | 526 | 530 | 526 | 526 | 42,000 |
1985/09/03 | 525 | 532 | 525 | 532 | 39,000 |
1985/09/02 | 530 | 530 | 526 | 530 | 41,000 |
1985/08/31 | 530 | 530 | 522 | 530 | 38,000 |
1985/08/30 | 531 | 545 | 530 | 530 | 47,000 |
1985/08/29 | 524 | 544 | 524 | 544 | 15,000 |
1985/08/28 | 545 | 545 | 520 | 520 | 139,000 |
1985/08/27 | 545 | 550 | 535 | 545 | 58,000 |
1985/08/26 | 560 | 560 | 545 | 555 | 48,000 |
1985/08/24 | 555 | 560 | 553 | 555 | 38,000 |
1985/08/23 | 560 | 565 | 549 | 551 | 88,000 |
1985/08/22 | 565 | 580 | 557 | 560 | 106,000 |
1985/08/21 | 565 | 580 | 555 | 565 | 483,000 |
1985/08/20 | 560 | 570 | 556 | 570 | 129,000 |
1985/08/19 | 580 | 585 | 560 | 560 | 504,000 |
1985/08/17 | 538 | 581 | 529 | 575 | 639,001 |
1985/08/16 | 519 | 528 | 516 | 528 | 250,000 |
1985/08/15 | 498 | 510 | 495 | 510 | 42,000 |
1985/08/14 | 487 | 500 | 486 | 500 | 85,000 |
1985/08/13 | 484 | 490 | 484 | 488 | 41,000 |
1985/08/12 | 481 | 489 | 481 | 489 | 39,000 |
1985/08/09 | 490 | 490 | 489 | 489 | 54,000 |
1985/08/08 | 496 | 499 | 496 | 497 | 46,000 |
1985/08/07 | 491 | 500 | 491 | 500 | 45,000 |
1985/08/06 | 490 | 493 | 490 | 493 | 37,000 |
1985/08/05 | 515 | 520 | 505 | 510 | 113,000 |
1985/08/03 | 506 | 515 | 506 | 515 | 23,000 |
1985/08/02 | 491 | 500 | 491 | 495 | 41,000 |
1985/08/01 | 500 | 500 | 490 | 500 | 47,000 |
1985/07/31 | 487 | 490 | 486 | 490 | 111,000 |
1985/07/30 | 490 | 502 | 487 | 500 | 58,000 |
1985/07/29 | 486 | 492 | 486 | 490 | 65,000 |
1985/07/27 | 507 | 515 | 500 | 500 | 30,000 |
1985/07/26 | 500 | 515 | 500 | 505 | 73,000 |
1985/07/25 | 515 | 520 | 510 | 510 | 173,000 |
1985/07/24 | 514 | 530 | 514 | 515 | 169,000 |
1985/07/23 | 510 | 525 | 510 | 512 | 104,000 |
1985/07/22 | 510 | 515 | 505 | 511 | 268,000 |
1985/07/20 | 520 | 525 | 515 | 520 | 124,000 |
1985/07/19 | 515 | 525 | 510 | 525 | 145,000 |
1985/07/18 | 515 | 519 | 515 | 516 | 117,000 |
1985/07/17 | 490 | 521 | 490 | 500 | 121,000 |
1985/07/16 | 490 | 490 | 485 | 487 | 82,000 |
1985/07/15 | 497 | 499 | 490 | 490 | 49,000 |
1985/07/12 | 509 | 509 | 495 | 495 | 70,000 |
1985/07/11 | 500 | 515 | 491 | 515 | 95,000 |
1985/07/10 | 520 | 524 | 505 | 505 | 183,000 |
1985/07/09 | 520 | 525 | 506 | 510 | 490,000 |
1985/07/08 | 528 | 528 | 510 | 520 | 168,000 |
1985/07/06 | 529 | 529 | 505 | 525 | 184,000 |
1985/07/05 | 519 | 529 | 510 | 526 | 918,001 |
1985/07/04 | 489 | 505 | 488 | 500 | 315,000 |
1985/07/03 | 488 | 493 | 488 | 489 | 180,000 |
1985/07/02 | 493 | 499 | 490 | 493 | 282,000 |
1985/07/01 | 490 | 499 | 490 | 499 | 216,000 |
1985/06/29 | 510 | 518 | 490 | 500 | 206,000 |
1985/06/28 | 510 | 530 | 499 | 516 | 425,000 |
1985/06/27 | 510 | 510 | 486 | 499 | 252,000 |
1985/06/26 | 530 | 530 | 500 | 500 | 1,023,001 |
1985/06/25 | 519 | 540 | 510 | 530 | 1,350,001 |
1985/06/24 | 519 | 520 | 502 | 520 | 1,138,001 |
1985/06/22 | 495 | 530 | 495 | 520 | 2,278,002 |
1985/06/21 | 475 | 500 | 465 | 485 | 1,813,002 |
1985/06/20 | 451 | 485 | 451 | 475 | 3,037,003 |
1985/06/19 | 416 | 450 | 415 | 448 | 818,001 |
1985/06/18 | 420 | 420 | 410 | 412 | 61,000 |
1985/06/17 | 410 | 410 | 405 | 410 | 42,000 |
1985/06/15 | 396 | 396 | 388 | 391 | 26,000 |
1985/06/14 | 391 | 391 | 387 | 391 | 28,000 |
1985/06/13 | 399 | 399 | 391 | 391 | 52,000 |
1985/06/12 | 397 | 399 | 393 | 398 | 76,000 |
1985/06/11 | 403 | 410 | 387 | 399 | 105,000 |
1985/06/10 | 400 | 400 | 399 | 400 | 52,000 |
1985/06/07 | 400 | 400 | 398 | 398 | 37,000 |
1985/06/06 | 391 | 398 | 390 | 398 | 43,000 |
1985/06/05 | 391 | 392 | 383 | 386 | 59,000 |
1985/06/04 | 395 | 395 | 391 | 391 | 37,000 |
1985/06/03 | 397 | 398 | 396 | 396 | 19,000 |
1985/06/01 | 398 | 398 | 396 | 396 | 22,000 |
1985/05/31 | 400 | 400 | 398 | 400 | 43,000 |
1985/05/30 | 405 | 406 | 395 | 398 | 99,000 |
1985/05/29 | 400 | 405 | 400 | 405 | 49,000 |
1985/05/28 | 406 | 410 | 404 | 405 | 82,000 |
1985/05/27 | 405 | 410 | 405 | 405 | 32,000 |
1985/05/25 | 402 | 405 | 402 | 405 | 17,000 |
1985/05/24 | 405 | 405 | 398 | 400 | 19,000 |
1985/05/23 | 407 | 410 | 407 | 407 | 45,000 |
1985/05/22 | 406 | 408 | 406 | 408 | 41,000 |
1985/05/21 | 418 | 418 | 405 | 407 | 34,000 |
1985/05/20 | 423 | 424 | 419 | 419 | 24,000 |
1985/05/18 | 416 | 416 | 416 | 416 | 50,000 |
1985/05/17 | 429 | 430 | 418 | 421 | 93,000 |
1985/05/16 | 425 | 430 | 421 | 429 | 120,000 |
1985/05/15 | 429 | 429 | 424 | 425 | 239,000 |
1985/05/14 | 433 | 433 | 420 | 424 | 378,000 |
1985/05/13 | 419 | 423 | 418 | 423 | 106,000 |
1985/05/10 | 410 | 415 | 408 | 415 | 91,000 |
1985/05/09 | 412 | 412 | 405 | 410 | 118,000 |
1985/05/08 | 411 | 415 | 411 | 414 | 50,000 |
1985/05/07 | 424 | 424 | 415 | 420 | 113,000 |
1985/05/04 | 423 | 428 | 420 | 425 | 142,000 |
1985/05/02 | 428 | 430 | 420 | 428 | 418,000 |
1985/05/01 | 414 | 435 | 411 | 427 | 797,001 |
1985/04/30 | 401 | 413 | 400 | 410 | 382,000 |
1985/04/27 | 406 | 410 | 405 | 405 | 227,000 |
1985/04/26 | 405 | 410 | 400 | 405 | 426,000 |
1985/04/25 | 393 | 405 | 391 | 403 | 187,000 |
1985/04/24 | 388 | 390 | 384 | 390 | 161,000 |
1985/04/23 | 385 | 390 | 385 | 387 | 57,000 |
1985/04/22 | 377 | 390 | 377 | 383 | 17,000 |
1985/04/20 | 382 | 385 | 382 | 382 | 18,000 |
1985/04/19 | 370 | 382 | 370 | 382 | 31,000 |
1985/04/18 | 382 | 382 | 365 | 377 | 82,000 |
1985/04/17 | 380 | 384 | 380 | 382 | 104,000 |
1985/04/16 | 396 | 398 | 380 | 385 | 90,000 |
1985/04/15 | 401 | 401 | 395 | 395 | 112,000 |
1985/04/12 | 400 | 407 | 398 | 400 | 395,000 |
1985/04/11 | 391 | 408 | 390 | 400 | 242,000 |
1985/04/10 | 390 | 395 | 390 | 392 | 157,000 |
1985/04/09 | 388 | 390 | 385 | 390 | 96,000 |
1985/04/08 | 375 | 386 | 375 | 383 | 107,000 |
1985/04/06 | 376 | 380 | 376 | 379 | 17,000 |
1985/04/05 | 372 | 380 | 372 | 376 | 28,000 |
1985/04/04 | 371 | 380 | 371 | 380 | 48,000 |
1985/04/03 | 371 | 371 | 370 | 370 | 63,000 |
1985/04/02 | 373 | 373 | 371 | 371 | 24,000 |
1985/04/01 | 377 | 380 | 373 | 373 | 70,000 |
1985/03/30 | 375 | 379 | 375 | 376 | 22,000 |
1985/03/29 | 371 | 375 | 371 | 372 | 28,000 |
1985/03/28 | 371 | 378 | 370 | 370 | 96,000 |
1985/03/27 | 375 | 380 | 370 | 370 | 113,000 |
1985/03/26 | 390 | 390 | 377 | 377 | 73,000 |
1985/03/25 | 394 | 398 | 385 | 385 | 88,000 |
1985/03/23 | 395 | 395 | 390 | 394 | 39,000 |
1985/03/22 | 399 | 399 | 388 | 390 | 198,000 |
1985/03/20 | 414 | 417 | 390 | 394 | 600,001 |
1985/03/19 | 399 | 417 | 398 | 414 | 1,336,001 |
1985/03/18 | 380 | 398 | 380 | 390 | 995,001 |
1985/03/16 | 371 | 375 | 370 | 374 | 49,000 |
1985/03/15 | 370 | 375 | 365 | 366 | 104,000 |
1985/03/14 | 369 | 372 | 364 | 364 | 55,000 |
1985/03/13 | 375 | 375 | 369 | 369 | 146,000 |
1985/03/12 | 377 | 377 | 375 | 376 | 87,000 |
1985/03/11 | 375 | 380 | 371 | 371 | 249,000 |
1985/03/08 | 371 | 375 | 371 | 374 | 131,000 |
1985/03/07 | 365 | 370 | 365 | 370 | 74,000 |
1985/03/06 | 361 | 365 | 361 | 365 | 65,000 |
1985/03/05 | 361 | 361 | 360 | 360 | 22,000 |
1985/03/04 | 367 | 367 | 363 | 365 | 41,000 |
1985/03/02 | 365 | 370 | 365 | 365 | 53,000 |
1985/03/01 | 360 | 360 | 360 | 360 | 5,000 |
1985/02/28 | 357 | 360 | 355 | 355 | 32,000 |
1985/02/27 | 361 | 361 | 361 | 361 | 29,000 |
1985/02/26 | 382 | 384 | 371 | 375 | 150,000 |
1985/02/25 | 369 | 383 | 364 | 381 | 209,000 |
1985/02/22 | 345 | 349 | 345 | 349 | 41,000 |
1985/02/21 | 351 | 351 | 346 | 346 | 22,000 |
1985/02/20 | 350 | 353 | 347 | 350 | 56,000 |
1985/02/19 | 349 | 350 | 346 | 346 | 4,000 |
1985/02/18 | 340 | 341 | 340 | 341 | 31,000 |
1985/02/16 | 336 | 336 | 336 | 336 | 5,000 |
1985/02/15 | 340 | 349 | 340 | 349 | 58,000 |
1985/02/14 | 345 | 345 | 340 | 340 | 69,000 |
1985/02/13 | 350 | 350 | 345 | 345 | 36,000 |
1985/02/12 | 350 | 355 | 348 | 348 | 55,000 |
1985/02/08 | 350 | 350 | 350 | 350 | 24,000 |
1985/02/07 | 350 | 351 | 348 | 348 | 22,000 |
1985/02/06 | 350 | 352 | 348 | 350 | 33,000 |
1985/02/05 | 356 | 360 | 345 | 345 | 64,000 |
1985/02/04 | 351 | 355 | 351 | 351 | 12,000 |
1985/02/02 | 348 | 350 | 348 | 350 | 12,000 |
1985/02/01 | 350 | 356 | 350 | 350 | 40,000 |
1985/01/31 | 361 | 361 | 350 | 350 | 75,000 |
1985/01/30 | 369 | 369 | 365 | 365 | 40,000 |
1985/01/29 | 370 | 370 | 368 | 368 | 57,000 |
1985/01/28 | 368 | 368 | 366 | 366 | 46,000 |
1985/01/26 | 361 | 365 | 360 | 365 | 26,000 |
1985/01/25 | 360 | 364 | 360 | 360 | 45,000 |
1985/01/24 | 366 | 366 | 360 | 360 | 59,000 |
1985/01/23 | 356 | 364 | 355 | 364 | 84,000 |
1985/01/22 | 355 | 360 | 355 | 355 | 60,000 |
1985/01/21 | 364 | 364 | 359 | 359 | 60,000 |
1985/01/19 | 362 | 364 | 360 | 360 | 34,000 |
1985/01/18 | 357 | 365 | 357 | 360 | 63,000 |
1985/01/17 | 360 | 360 | 355 | 355 | 79,000 |
1985/01/16 | 365 | 365 | 365 | 365 | 42,000 |
1985/01/14 | 364 | 364 | 355 | 355 | 18,000 |
1985/01/11 | 355 | 365 | 355 | 360 | 79,000 |
1985/01/10 | 350 | 357 | 350 | 357 | 72,000 |
1985/01/09 | 355 | 355 | 346 | 351 | 42,000 |
1985/01/08 | 351 | 351 | 351 | 351 | 25,000 |
1985/01/07 | 366 | 366 | 365 | 365 | 22,000 |
1985/01/05 | 365 | 366 | 365 | 366 | 21,000 |
1985/01/04 | 360 | 367 | 360 | 367 | 22,000 |