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 |
---|---|---|---|---|---|
1993/12/30 | 876 | 878 | 867 | 870 | 66,000 |
1993/12/29 | 875 | 875 | 866 | 866 | 124,000 |
1993/12/28 | 880 | 880 | 860 | 865 | 266,000 |
1993/12/27 | 891 | 891 | 870 | 870 | 65,000 |
1993/12/24 | 906 | 910 | 895 | 895 | 73,000 |
1993/12/22 | 905 | 910 | 901 | 906 | 79,000 |
1993/12/21 | 916 | 918 | 906 | 906 | 87,000 |
1993/12/20 | 936 | 936 | 916 | 916 | 106,000 |
1993/12/17 | 939 | 939 | 923 | 936 | 121,000 |
1993/12/16 | 915 | 929 | 915 | 929 | 178,000 |
1993/12/15 | 910 | 915 | 910 | 911 | 89,000 |
1993/12/14 | 916 | 922 | 916 | 917 | 96,000 |
1993/12/13 | 926 | 936 | 926 | 926 | 62,000 |
1993/12/10 | 926 | 956 | 926 | 956 | 176,000 |
1993/12/09 | 904 | 942 | 904 | 942 | 179,000 |
1993/12/08 | 921 | 922 | 901 | 902 | 187,000 |
1993/12/07 | 935 | 942 | 924 | 935 | 119,000 |
1993/12/06 | 988 | 988 | 940 | 953 | 130,000 |
1993/12/03 | 990 | 990 | 980 | 989 | 155,000 |
1993/12/02 | 980 | 1,000 | 971 | 980 | 180,000 |
1993/12/01 | 939 | 970 | 930 | 970 | 148,000 |
1993/11/30 | 928 | 930 | 915 | 930 | 256,000 |
1993/11/29 | 931 | 931 | 905 | 918 | 499,000 |
1993/11/26 | 958 | 958 | 920 | 925 | 201,000 |
1993/11/25 | 933 | 958 | 933 | 958 | 301,000 |
1993/11/24 | 920 | 940 | 920 | 935 | 332,000 |
1993/11/22 | 920 | 920 | 901 | 920 | 285,000 |
1993/11/19 | 960 | 960 | 935 | 935 | 133,000 |
1993/11/18 | 953 | 980 | 953 | 980 | 142,000 |
1993/11/17 | 967 | 979 | 962 | 962 | 152,000 |
1993/11/16 | 978 | 985 | 967 | 967 | 78,000 |
1993/11/15 | 995 | 995 | 975 | 988 | 148,000 |
1993/11/12 | 961 | 995 | 960 | 995 | 154,000 |
1993/11/11 | 957 | 963 | 952 | 960 | 217,000 |
1993/11/10 | 960 | 961 | 945 | 957 | 255,000 |
1993/11/09 | 989 | 989 | 961 | 966 | 263,000 |
1993/11/08 | 997 | 1,000 | 989 | 989 | 193,000 |
1993/11/05 | 1,020 | 1,020 | 981 | 1,000 | 309,000 |
1993/11/04 | 1,030 | 1,040 | 1,030 | 1,030 | 163,000 |
1993/11/02 | 1,050 | 1,050 | 1,040 | 1,040 | 153,000 |
1993/11/01 | 1,040 | 1,040 | 1,030 | 1,040 | 47,000 |
1993/10/29 | 1,030 | 1,050 | 1,030 | 1,050 | 134,000 |
1993/10/28 | 1,030 | 1,030 | 1,010 | 1,020 | 195,000 |
1993/10/27 | 1,030 | 1,040 | 1,010 | 1,040 | 123,000 |
1993/10/26 | 1,050 | 1,060 | 1,020 | 1,020 | 323,000 |
1993/10/25 | 1,070 | 1,070 | 1,050 | 1,050 | 159,000 |
1993/10/22 | 1,060 | 1,070 | 1,050 | 1,070 | 192,000 |
1993/10/21 | 1,060 | 1,060 | 1,040 | 1,050 | 66,000 |
1993/10/20 | 1,050 | 1,060 | 1,040 | 1,040 | 184,000 |
1993/10/19 | 1,070 | 1,070 | 1,060 | 1,060 | 191,000 |
1993/10/18 | 1,080 | 1,080 | 1,070 | 1,070 | 89,000 |
1993/10/15 | 1,070 | 1,080 | 1,070 | 1,070 | 200,000 |
1993/10/14 | 1,090 | 1,090 | 1,070 | 1,080 | 166,000 |
1993/10/13 | 1,090 | 1,090 | 1,080 | 1,080 | 101,000 |
1993/10/12 | 1,110 | 1,110 | 1,080 | 1,090 | 289,000 |
1993/10/08 | 1,100 | 1,100 | 1,080 | 1,100 | 215,000 |
1993/10/07 | 1,070 | 1,100 | 1,070 | 1,100 | 577,000 |
1993/10/06 | 1,050 | 1,060 | 1,040 | 1,060 | 110,000 |
1993/10/05 | 1,060 | 1,060 | 1,040 | 1,040 | 159,000 |
1993/10/04 | 1,050 | 1,060 | 1,040 | 1,050 | 99,000 |
1993/10/01 | 1,050 | 1,070 | 1,050 | 1,060 | 130,000 |
1993/09/30 | 1,080 | 1,080 | 1,070 | 1,070 | 204,000 |
1993/09/29 | 1,090 | 1,090 | 1,070 | 1,080 | 214,000 |
1993/09/28 | 1,090 | 1,100 | 1,080 | 1,090 | 239,000 |
1993/09/27 | 1,100 | 1,110 | 1,080 | 1,090 | 217,000 |
1993/09/24 | 1,080 | 1,090 | 1,080 | 1,090 | 154,000 |
1993/09/22 | 1,090 | 1,100 | 1,070 | 1,090 | 346,000 |
1993/09/21 | 1,100 | 1,120 | 1,090 | 1,100 | 927,000 |
1993/09/20 | 1,090 | 1,100 | 1,080 | 1,090 | 437,000 |
1993/09/17 | 1,100 | 1,110 | 1,060 | 1,090 | 705,000 |
1993/09/16 | 1,110 | 1,120 | 1,090 | 1,100 | 1,746,000 |
1993/09/14 | 1,080 | 1,120 | 1,070 | 1,110 | 2,658,000 |
1993/09/13 | 1,050 | 1,060 | 1,040 | 1,060 | 559,000 |
1993/09/10 | 1,030 | 1,050 | 1,020 | 1,040 | 296,000 |
1993/09/09 | 1,030 | 1,030 | 1,010 | 1,030 | 75,000 |
1993/09/08 | 1,020 | 1,030 | 1,010 | 1,030 | 187,000 |
1993/09/07 | 1,030 | 1,030 | 1,000 | 1,010 | 76,000 |
1993/09/06 | 1,040 | 1,040 | 1,020 | 1,040 | 94,000 |
1993/09/03 | 1,040 | 1,040 | 1,030 | 1,040 | 84,000 |
1993/09/02 | 1,030 | 1,040 | 1,020 | 1,040 | 190,000 |
1993/09/01 | 1,030 | 1,040 | 1,020 | 1,030 | 120,000 |
1993/08/31 | 1,030 | 1,030 | 1,000 | 1,020 | 222,000 |
1993/08/30 | 1,020 | 1,030 | 1,010 | 1,020 | 67,000 |
1993/08/27 | 1,030 | 1,030 | 1,000 | 1,020 | 145,000 |
1993/08/26 | 1,010 | 1,020 | 1,010 | 1,020 | 78,000 |
1993/08/25 | 1,000 | 1,020 | 1,000 | 1,010 | 119,000 |
1993/08/24 | 1,010 | 1,010 | 1,000 | 1,010 | 58,000 |
1993/08/23 | 996 | 1,010 | 996 | 1,000 | 40,000 |
1993/08/20 | 1,000 | 1,020 | 1,000 | 1,020 | 121,000 |
1993/08/19 | 1,030 | 1,030 | 995 | 997 | 151,000 |
1993/08/18 | 1,030 | 1,030 | 1,010 | 1,020 | 211,000 |
1993/08/17 | 1,030 | 1,040 | 1,010 | 1,030 | 115,000 |
1993/08/16 | 1,020 | 1,030 | 1,020 | 1,030 | 63,000 |
1993/08/13 | 1,030 | 1,040 | 1,020 | 1,030 | 172,000 |
1993/08/12 | 1,040 | 1,050 | 1,020 | 1,020 | 690,000 |
1993/08/11 | 985 | 1,030 | 982 | 1,030 | 538,000 |
1993/08/10 | 990 | 995 | 975 | 975 | 408,000 |
1993/08/09 | 962 | 978 | 962 | 975 | 30,000 |
1993/08/06 | 967 | 975 | 961 | 961 | 111,000 |
1993/08/05 | 985 | 985 | 976 | 977 | 139,000 |
1993/08/04 | 965 | 990 | 965 | 985 | 166,000 |
1993/08/03 | 987 | 987 | 965 | 965 | 138,000 |
1993/08/02 | 965 | 987 | 965 | 970 | 70,000 |
1993/07/30 | 980 | 985 | 970 | 974 | 116,000 |
1993/07/29 | 964 | 984 | 955 | 983 | 129,000 |
1993/07/28 | 961 | 968 | 956 | 960 | 123,000 |
1993/07/27 | 952 | 961 | 950 | 961 | 70,000 |
1993/07/26 | 954 | 961 | 954 | 961 | 60,000 |
1993/07/23 | 974 | 974 | 961 | 961 | 132,000 |
1993/07/22 | 966 | 980 | 966 | 980 | 106,000 |
1993/07/21 | 985 | 985 | 966 | 984 | 221,000 |
1993/07/20 | 960 | 1,000 | 956 | 1,000 | 277,000 |
1993/07/19 | 970 | 970 | 950 | 950 | 217,000 |
1993/07/16 | 965 | 970 | 955 | 970 | 137,000 |
1993/07/15 | 975 | 975 | 965 | 974 | 147,000 |
1993/07/14 | 980 | 982 | 976 | 976 | 76,000 |
1993/07/13 | 989 | 989 | 978 | 979 | 109,000 |
1993/07/12 | 969 | 980 | 969 | 979 | 35,000 |
1993/07/09 | 970 | 975 | 970 | 970 | 75,000 |
1993/07/08 | 970 | 970 | 963 | 970 | 52,000 |
1993/07/07 | 975 | 975 | 966 | 970 | 92,000 |
1993/07/06 | 952 | 975 | 952 | 975 | 71,000 |
1993/07/05 | 989 | 989 | 960 | 960 | 105,000 |
1993/07/02 | 980 | 985 | 965 | 970 | 115,000 |
1993/07/01 | 943 | 960 | 941 | 960 | 57,000 |
1993/06/30 | 933 | 943 | 933 | 943 | 66,000 |
1993/06/29 | 950 | 950 | 941 | 943 | 169,000 |
1993/06/28 | 950 | 960 | 950 | 952 | 91,000 |
1993/06/25 | 962 | 962 | 960 | 960 | 93,000 |
1993/06/24 | 953 | 960 | 950 | 952 | 46,000 |
1993/06/23 | 980 | 980 | 962 | 963 | 80,000 |
1993/06/22 | 931 | 980 | 931 | 970 | 157,000 |
1993/06/21 | 955 | 961 | 931 | 931 | 93,000 |
1993/06/18 | 970 | 980 | 970 | 971 | 146,000 |
1993/06/17 | 970 | 970 | 948 | 960 | 328,000 |
1993/06/16 | 981 | 990 | 960 | 970 | 266,000 |
1993/06/15 | 1,050 | 1,050 | 1,000 | 1,020 | 172,000 |
1993/06/14 | 1,060 | 1,060 | 1,040 | 1,040 | 125,000 |
1993/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 48,000 |
1993/06/10 | 1,060 | 1,060 | 1,040 | 1,060 | 100,000 |
1993/06/08 | 1,060 | 1,060 | 1,040 | 1,040 | 132,000 |
1993/06/07 | 1,070 | 1,070 | 1,040 | 1,040 | 190,000 |
1993/06/04 | 1,070 | 1,070 | 1,050 | 1,060 | 190,000 |
1993/06/03 | 1,050 | 1,080 | 1,040 | 1,050 | 186,000 |
1993/06/02 | 1,040 | 1,040 | 1,030 | 1,030 | 108,000 |
1993/06/01 | 1,040 | 1,050 | 1,040 | 1,050 | 95,000 |
1993/05/31 | 1,060 | 1,070 | 1,040 | 1,050 | 146,000 |
1993/05/28 | 1,070 | 1,080 | 1,050 | 1,080 | 427,000 |
1993/05/27 | 1,070 | 1,070 | 1,050 | 1,050 | 277,000 |
1993/05/26 | 1,050 | 1,070 | 1,040 | 1,070 | 226,000 |
1993/05/25 | 1,040 | 1,050 | 1,030 | 1,030 | 241,000 |
1993/05/24 | 1,070 | 1,070 | 1,030 | 1,030 | 162,000 |
1993/05/21 | 1,030 | 1,050 | 1,020 | 1,050 | 151,000 |
1993/05/20 | 1,040 | 1,050 | 1,020 | 1,030 | 71,000 |
1993/05/19 | 1,050 | 1,050 | 1,020 | 1,040 | 213,000 |
1993/05/18 | 1,070 | 1,070 | 1,040 | 1,040 | 279,000 |
1993/05/17 | 1,060 | 1,080 | 1,060 | 1,080 | 183,000 |
1993/05/14 | 1,060 | 1,080 | 1,050 | 1,060 | 299,000 |
1993/05/13 | 1,070 | 1,080 | 1,050 | 1,060 | 250,000 |
1993/05/12 | 1,090 | 1,090 | 1,040 | 1,060 | 675,000 |
1993/05/11 | 1,080 | 1,110 | 1,060 | 1,090 | 2,405,000 |
1993/05/10 | 1,020 | 1,060 | 1,010 | 1,060 | 2,274,000 |
1993/05/07 | 993 | 1,010 | 990 | 1,010 | 554,000 |
1993/05/06 | 984 | 994 | 975 | 993 | 461,000 |
1993/04/30 | 964 | 978 | 963 | 974 | 254,000 |
1993/04/28 | 968 | 968 | 953 | 963 | 253,000 |
1993/04/27 | 930 | 949 | 926 | 948 | 197,000 |
1993/04/26 | 930 | 935 | 925 | 931 | 86,000 |
1993/04/23 | 935 | 940 | 932 | 935 | 153,000 |
1993/04/22 | 940 | 950 | 935 | 935 | 140,000 |
1993/04/21 | 955 | 955 | 935 | 935 | 80,000 |
1993/04/20 | 958 | 960 | 950 | 960 | 140,000 |
1993/04/19 | 967 | 967 | 942 | 958 | 278,000 |
1993/04/16 | 983 | 991 | 972 | 974 | 217,000 |
1993/04/15 | 1,000 | 1,000 | 980 | 993 | 284,000 |
1993/04/14 | 1,000 | 1,020 | 990 | 1,000 | 1,188,000 |
1993/04/13 | 955 | 990 | 950 | 983 | 391,000 |
1993/04/12 | 955 | 959 | 938 | 940 | 88,000 |
1993/04/09 | 950 | 960 | 945 | 945 | 215,000 |
1993/04/08 | 940 | 960 | 920 | 960 | 210,000 |
1993/04/07 | 940 | 950 | 940 | 941 | 228,000 |
1993/04/06 | 963 | 963 | 945 | 950 | 414,000 |
1993/04/05 | 910 | 970 | 905 | 963 | 604,000 |
1993/04/02 | 887 | 920 | 886 | 910 | 589,000 |
1993/04/01 | 893 | 893 | 880 | 886 | 370,000 |
1993/03/31 | 894 | 903 | 890 | 891 | 250,000 |
1993/03/30 | 895 | 898 | 880 | 884 | 170,000 |
1993/03/29 | 884 | 900 | 884 | 895 | 250,000 |
1993/03/26 | 865 | 888 | 865 | 881 | 247,000 |
1993/03/25 | 857 | 868 | 857 | 865 | 138,000 |
1993/03/24 | 849 | 850 | 845 | 847 | 130,000 |
1993/03/23 | 858 | 858 | 848 | 849 | 76,000 |
1993/03/22 | 845 | 860 | 845 | 860 | 105,000 |
1993/03/19 | 860 | 869 | 845 | 845 | 270,000 |
1993/03/18 | 829 | 854 | 829 | 850 | 226,000 |
1993/03/17 | 810 | 819 | 804 | 819 | 96,000 |
1993/03/16 | 823 | 823 | 810 | 810 | 93,000 |
1993/03/15 | 825 | 825 | 815 | 823 | 220,000 |
1993/03/12 | 815 | 820 | 815 | 815 | 203,000 |
1993/03/11 | 810 | 822 | 810 | 815 | 147,000 |
1993/03/10 | 804 | 820 | 804 | 811 | 181,000 |
1993/03/09 | 799 | 815 | 799 | 814 | 263,000 |
1993/03/08 | 786 | 816 | 786 | 790 | 244,000 |
1993/03/05 | 786 | 790 | 786 | 787 | 50,000 |
1993/03/04 | 787 | 788 | 786 | 788 | 136,000 |
1993/03/03 | 786 | 795 | 785 | 788 | 84,000 |
1993/03/02 | 798 | 800 | 794 | 794 | 60,000 |
1993/03/01 | 805 | 818 | 802 | 802 | 72,000 |
1993/02/26 | 810 | 810 | 805 | 805 | 204,000 |
1993/02/25 | 810 | 822 | 807 | 808 | 194,000 |
1993/02/24 | 811 | 811 | 806 | 810 | 108,000 |
1993/02/23 | 830 | 830 | 815 | 815 | 169,000 |
1993/02/22 | 840 | 840 | 829 | 829 | 52,000 |
1993/02/19 | 848 | 850 | 835 | 840 | 89,000 |
1993/02/18 | 832 | 851 | 832 | 848 | 110,000 |
1993/02/17 | 830 | 840 | 830 | 840 | 169,000 |
1993/02/16 | 831 | 847 | 831 | 838 | 384,000 |
1993/02/15 | 830 | 830 | 821 | 821 | 71,000 |
1993/02/12 | 830 | 834 | 825 | 825 | 107,000 |
1993/02/10 | 837 | 837 | 823 | 825 | 200,000 |
1993/02/09 | 830 | 830 | 821 | 821 | 88,000 |
1993/02/08 | 834 | 835 | 830 | 830 | 63,000 |
1993/02/05 | 835 | 845 | 833 | 833 | 116,000 |
1993/02/04 | 845 | 846 | 835 | 835 | 79,000 |
1993/02/03 | 845 | 855 | 838 | 845 | 165,000 |
1993/02/02 | 855 | 858 | 850 | 855 | 73,000 |
1993/02/01 | 858 | 858 | 857 | 857 | 19,000 |
1993/01/29 | 858 | 860 | 843 | 858 | 16,000 |
1993/01/28 | 860 | 865 | 860 | 860 | 111,000 |
1993/01/27 | 856 | 860 | 850 | 852 | 157,000 |
1993/01/26 | 860 | 860 | 859 | 860 | 41,000 |
1993/01/25 | 865 | 865 | 855 | 860 | 95,000 |
1993/01/22 | 851 | 855 | 840 | 855 | 116,000 |
1993/01/21 | 850 | 850 | 848 | 849 | 44,000 |
1993/01/20 | 860 | 863 | 854 | 855 | 71,000 |
1993/01/19 | 860 | 869 | 860 | 860 | 45,000 |
1993/01/18 | 860 | 864 | 860 | 860 | 82,000 |
1993/01/14 | 860 | 860 | 860 | 860 | 33,000 |
1993/01/13 | 881 | 881 | 874 | 874 | 50,000 |
1993/01/12 | 877 | 881 | 877 | 880 | 44,000 |
1993/01/11 | 873 | 880 | 873 | 880 | 26,000 |
1993/01/08 | 852 | 880 | 852 | 873 | 35,000 |
1993/01/07 | 863 | 880 | 860 | 862 | 82,000 |
1993/01/06 | 872 | 872 | 862 | 862 | 68,000 |
1993/01/05 | 862 | 872 | 862 | 862 | 27,000 |
1993/01/04 | 885 | 885 | 872 | 872 | 11,000 |