日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 900 900 885 885 70,000
1992/12/29 905 905 890 890 36,000
1992/12/28 905 905 885 885 49,000
1992/12/25 909 910 900 901 300,000
1992/12/24 910 910 895 900 93,000
1992/12/22 915 915 889 900 95,000
1992/12/21 920 920 910 910 274,000
1992/12/18 911 919 904 913 287,000
1992/12/17 899 901 885 901 106,000
1992/12/16 914 919 901 901 253,000
1992/12/15 900 908 895 907 173,000
1992/12/14 910 910 895 900 39,000
1992/12/11 910 915 908 908 289,000
1992/12/10 904 910 900 905 284,000
1992/12/09 893 893 880 887 163,000
1992/12/08 880 880 870 873 81,000
1992/12/07 880 880 863 870 57,000
1992/12/04 885 885 860 860 181,000
1992/12/03 895 895 870 870 200,000
1992/12/02 903 903 885 885 153,000
1992/12/01 901 903 893 893 287,000
1992/11/30 895 895 870 885 175,000
1992/11/27 876 890 866 885 200,000
1992/11/26 851 880 851 866 253,000
1992/11/25 818 845 818 841 211,000
1992/11/24 820 823 810 816 148,000
1992/11/20 818 820 810 810 201,000
1992/11/19 840 845 815 817 277,000
1992/11/18 817 850 814 845 237,000
1992/11/17 820 820 815 815 76,000
1992/11/16 827 830 820 820 66,000
1992/11/13 845 845 831 831 164,000
1992/11/12 845 845 838 845 160,000
1992/11/11 855 865 843 847 336,000
1992/11/10 875 875 851 851 266,000
1992/11/09 893 893 874 875 77,000
1992/11/06 915 915 901 903 129,000
1992/11/05 920 920 910 915 73,000
1992/11/04 920 925 911 920 119,000
1992/11/02 915 925 915 925 173,000
1992/10/30 930 935 925 925 108,000
1992/10/29 930 945 930 945 31,000
1992/10/28 936 944 930 930 41,000
1992/10/27 940 940 930 931 118,000
1992/10/26 940 941 940 940 60,000
1992/10/23 940 943 934 940 91,000
1992/10/22 945 945 930 938 29,000
1992/10/21 940 949 940 949 52,000
1992/10/20 931 940 930 930 89,000
1992/10/19 940 946 935 935 26,000
1992/10/16 943 946 940 946 44,000
1992/10/15 941 945 931 945 44,000
1992/10/14 940 950 940 941 30,000
1992/10/13 960 960 935 950 99,000
1992/10/12 946 962 946 955 56,000
1992/10/09 932 946 923 946 197,000
1992/10/08 931 936 931 932 25,000
1992/10/07 932 943 932 939 89,000
1992/10/06 935 940 925 940 55,000
1992/10/05 940 945 933 940 67,000
1992/10/02 931 950 930 950 17,000
1992/10/01 945 945 930 930 111,000
1992/09/30 946 951 930 930 45,000
1992/09/29 977 977 943 945 101,000
1992/09/28 985 985 965 967 51,000
1992/09/25 975 978 955 975 145,000
1992/09/24 988 995 975 976 260,000
1992/09/22 949 980 949 979 202,000
1992/09/21 955 955 938 938 98,000
1992/09/18 960 960 945 945 215,000
1992/09/17 962 962 950 950 112,000
1992/09/16 980 980 962 962 145,000
1992/09/14 965 970 955 970 90,000
1992/09/11 970 971 951 952 171,000
1992/09/10 980 995 971 971 220,000
1992/09/09 960 970 950 970 135,000
1992/09/08 989 989 960 960 312,000
1992/09/07 989 1,000 988 990 337,000
1992/09/04 976 998 976 988 290,000
1992/09/03 931 976 930 966 303,000
1992/09/02 950 950 930 930 54,000
1992/09/01 980 985 961 961 192,000
1992/08/31 990 1,030 975 990 514,000
1992/08/28 930 990 930 990 350,000
1992/08/27 882 946 882 938 372,000
1992/08/26 850 880 850 872 129,000
1992/08/25 869 870 850 860 173,000
1992/08/24 840 880 839 870 296,000
1992/08/21 800 845 800 839 162,000
1992/08/20 765 792 755 790 128,000
1992/08/19 756 758 739 755 136,000
1992/08/18 771 771 750 750 46,000
1992/08/17 760 772 760 769 44,000
1992/08/14 760 760 744 759 171,000
1992/08/13 755 760 750 750 113,000
1992/08/12 780 790 755 755 171,000
1992/08/11 824 826 775 780 284,000
1992/08/10 872 872 822 827 152,000
1992/08/07 900 900 872 880 155,000
1992/08/06 912 912 901 901 105,000
1992/08/05 914 915 912 912 171,000
1992/08/04 925 925 912 915 59,000
1992/08/03 920 925 912 915 79,000
1992/07/31 925 925 920 925 102,000
1992/07/30 921 930 918 918 128,000
1992/07/29 940 950 911 912 250,000
1992/07/28 945 945 935 936 153,000
1992/07/27 975 985 955 955 104,000
1992/07/24 985 985 969 969 205,000
1992/07/23 965 980 965 975 209,000
1992/07/22 986 990 960 962 136,000
1992/07/21 976 986 976 986 86,000
1992/07/20 1,010 1,010 985 986 114,000
1992/07/17 1,020 1,020 1,000 1,010 51,000
1992/07/16 1,040 1,040 1,020 1,020 67,000
1992/07/15 1,030 1,040 1,030 1,040 15,000
1992/07/14 1,030 1,040 1,030 1,030 50,000
1992/07/13 1,030 1,040 1,030 1,040 105,000
1992/07/10 1,030 1,040 1,030 1,030 43,000
1992/07/09 1,030 1,050 1,030 1,030 49,000
1992/07/08 1,060 1,060 1,040 1,050 59,000
1992/07/07 1,050 1,050 1,040 1,040 115,000
1992/07/06 1,080 1,080 1,070 1,070 125,000
1992/07/03 1,090 1,090 1,050 1,060 171,000
1992/07/02 1,060 1,070 1,050 1,070 87,000
1992/07/01 1,060 1,060 1,030 1,040 69,000
1992/06/30 1,070 1,070 1,050 1,050 79,000
1992/06/29 1,070 1,070 1,050 1,060 98,000
1992/06/26 1,070 1,070 1,050 1,050 75,000
1992/06/25 1,050 1,050 1,030 1,050 110,000
1992/06/24 1,040 1,060 1,030 1,030 124,000
1992/06/23 1,040 1,040 1,030 1,040 58,000
1992/06/22 1,030 1,050 1,020 1,020 131,000
1992/06/19 1,020 1,050 1,020 1,050 117,000
1992/06/18 1,030 1,030 1,010 1,020 130,000
1992/06/17 1,060 1,060 1,030 1,030 66,000
1992/06/16 1,050 1,070 1,050 1,050 46,000
1992/06/15 1,070 1,070 1,050 1,050 78,000
1992/06/12 1,100 1,100 1,070 1,070 125,000
1992/06/11 1,090 1,100 1,080 1,080 59,000
1992/06/10 1,090 1,100 1,080 1,100 136,000
1992/06/09 1,080 1,090 1,080 1,090 61,000
1992/06/08 1,100 1,100 1,070 1,070 71,000
1992/06/05 1,100 1,100 1,080 1,100 115,000
1992/06/04 1,100 1,100 1,080 1,090 92,000
1992/06/03 1,110 1,120 1,100 1,110 147,000
1992/06/02 1,110 1,120 1,100 1,110 150,000
1992/06/01 1,110 1,110 1,090 1,100 110,000
1992/05/29 1,090 1,120 1,090 1,120 118,000
1992/05/28 1,090 1,090 1,080 1,080 81,000
1992/05/27 1,090 1,100 1,080 1,090 138,000
1992/05/26 1,110 1,120 1,100 1,110 126,000
1992/05/25 1,110 1,110 1,100 1,100 176,000
1992/05/22 1,110 1,110 1,090 1,110 103,000
1992/05/21 1,130 1,140 1,110 1,110 214,000
1992/05/20 1,140 1,150 1,120 1,130 293,000
1992/05/19 1,130 1,150 1,120 1,140 325,000
1992/05/18 1,090 1,130 1,080 1,120 294,000
1992/05/15 1,100 1,120 1,060 1,070 383,000
1992/05/14 1,130 1,140 1,120 1,120 468,000
1992/05/13 1,150 1,160 1,130 1,150 486,000
1992/05/12 1,140 1,170 1,130 1,150 678,000
1992/05/11 1,130 1,140 1,110 1,120 277,000
1992/05/08 1,120 1,140 1,110 1,130 611,000
1992/05/07 1,080 1,130 1,070 1,110 731,000
1992/05/06 1,050 1,080 1,050 1,080 268,000
1992/05/01 1,020 1,050 1,020 1,040 119,000
1992/04/30 1,030 1,040 1,020 1,020 57,000
1992/04/28 1,010 1,040 1,000 1,020 65,000
1992/04/27 1,020 1,030 1,010 1,010 56,000
1992/04/24 1,020 1,030 1,000 1,010 117,000
1992/04/23 1,000 1,010 995 1,010 164,000
1992/04/22 1,000 1,000 970 980 49,000
1992/04/21 1,000 1,010 990 994 82,000
1992/04/20 1,010 1,010 1,000 1,000 110,000
1992/04/17 1,020 1,030 1,010 1,030 164,000
1992/04/16 1,040 1,050 1,000 1,020 120,000
1992/04/15 991 1,020 991 1,020 139,000
1992/04/14 978 985 970 984 62,000
1992/04/13 1,010 1,020 979 979 178,000
1992/04/10 965 985 964 979 210,000
1992/04/09 966 998 950 952 199,000
1992/04/08 970 975 958 960 238,000
1992/04/07 996 1,000 980 980 51,000
1992/04/06 1,000 1,020 990 990 40,000
1992/04/03 1,000 1,020 970 1,020 153,000
1992/04/02 1,020 1,020 983 1,000 219,000
1992/04/01 1,050 1,050 1,010 1,040 202,000
1992/03/31 1,070 1,100 1,050 1,050 276,000
1992/03/30 1,070 1,080 1,060 1,060 34,000
1992/03/27 1,080 1,090 1,070 1,070 56,000
1992/03/26 1,090 1,090 1,080 1,090 48,000
1992/03/25 1,090 1,100 1,070 1,090 135,000
1992/03/24 1,090 1,100 1,070 1,070 89,000
1992/03/23 1,130 1,140 1,100 1,100 130,000
1992/03/19 1,070 1,120 1,060 1,110 281,000
1992/03/18 1,080 1,090 1,060 1,070 252,000
1992/03/17 1,110 1,120 1,080 1,090 158,000
1992/03/16 1,150 1,150 1,110 1,110 173,000
1992/03/13 1,150 1,170 1,140 1,150 140,000
1992/03/12 1,140 1,210 1,140 1,170 354,000
1992/03/11 1,140 1,160 1,140 1,140 166,000
1992/03/10 1,150 1,160 1,140 1,140 33,000
1992/03/09 1,160 1,160 1,140 1,160 58,000
1992/03/06 1,160 1,170 1,160 1,160 55,000
1992/03/05 1,160 1,180 1,150 1,170 131,000
1992/03/04 1,160 1,170 1,160 1,160 70,000
1992/03/03 1,190 1,190 1,160 1,160 109,000
1992/03/02 1,180 1,190 1,180 1,190 55,000
1992/02/28 1,170 1,190 1,170 1,180 23,000
1992/02/27 1,180 1,180 1,180 1,180 32,000
1992/02/26 1,170 1,190 1,170 1,180 212,000
1992/02/25 1,200 1,200 1,170 1,170 84,000
1992/02/24 1,190 1,200 1,180 1,180 147,000
1992/02/21 1,180 1,180 1,170 1,170 148,000
1992/02/20 1,180 1,180 1,160 1,170 76,000
1992/02/19 1,180 1,180 1,160 1,180 42,000
1992/02/18 1,200 1,200 1,180 1,200 89,000
1992/02/17 1,140 1,180 1,140 1,180 1,102,000
1992/02/14 1,180 1,180 1,140 1,150 230,000
1992/02/13 1,180 1,190 1,170 1,180 146,000
1992/02/12 1,200 1,210 1,180 1,190 192,000
1992/02/10 1,230 1,230 1,200 1,210 138,000
1992/02/07 1,250 1,250 1,230 1,230 397,000
1992/02/06 1,220 1,240 1,220 1,230 194,000
1992/02/05 1,230 1,230 1,210 1,220 70,000
1992/02/04 1,200 1,250 1,200 1,220 234,000
1992/02/03 1,210 1,220 1,190 1,220 121,000
1992/01/31 1,170 1,220 1,170 1,220 321,000
1992/01/30 1,150 1,190 1,150 1,190 81,000
1992/01/29 1,170 1,190 1,150 1,160 64,000
1992/01/28 1,160 1,190 1,160 1,170 64,000
1992/01/27 1,150 1,190 1,150 1,160 148,000
1992/01/24 1,160 1,170 1,160 1,160 65,000
1992/01/23 1,190 1,200 1,180 1,180 50,000
1992/01/22 1,150 1,180 1,150 1,180 104,000
1992/01/21 1,170 1,170 1,150 1,160 87,000
1992/01/20 1,170 1,180 1,150 1,150 143,000
1992/01/17 1,190 1,200 1,170 1,190 103,000
1992/01/16 1,200 1,210 1,180 1,190 239,000
1992/01/14 1,160 1,180 1,150 1,180 136,000
1992/01/13 1,160 1,170 1,150 1,160 52,000
1992/01/10 1,170 1,190 1,150 1,190 201,000
1992/01/09 1,190 1,190 1,170 1,170 61,000
1992/01/08 1,200 1,200 1,170 1,180 114,000
1992/01/07 1,230 1,230 1,220 1,230 172,000
1992/01/06 1,220 1,230 1,220 1,230 155,000

このページの先頭へ