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 |
---|---|---|---|---|---|
1995/12/29 | 746 | 749 | 745 | 749 | 86,000 |
1995/12/28 | 740 | 745 | 733 | 745 | 88,000 |
1995/12/27 | 733 | 737 | 733 | 736 | 29,000 |
1995/12/26 | 738 | 738 | 730 | 732 | 135,000 |
1995/12/25 | 740 | 740 | 729 | 732 | 207,000 |
1995/12/22 | 739 | 740 | 732 | 732 | 299,000 |
1995/12/21 | 727 | 736 | 719 | 736 | 284,000 |
1995/12/20 | 717 | 720 | 712 | 717 | 218,000 |
1995/12/19 | 738 | 740 | 716 | 716 | 234,000 |
1995/12/18 | 732 | 740 | 728 | 740 | 210,000 |
1995/12/15 | 724 | 724 | 719 | 722 | 118,000 |
1995/12/14 | 705 | 723 | 705 | 718 | 194,000 |
1995/12/13 | 700 | 705 | 700 | 703 | 64,000 |
1995/12/12 | 701 | 702 | 699 | 699 | 205,000 |
1995/12/11 | 702 | 705 | 700 | 705 | 243,000 |
1995/12/08 | 700 | 709 | 700 | 701 | 243,000 |
1995/12/07 | 698 | 717 | 698 | 710 | 369,000 |
1995/12/06 | 715 | 715 | 695 | 696 | 118,000 |
1995/12/05 | 722 | 722 | 715 | 715 | 91,000 |
1995/12/04 | 724 | 724 | 720 | 721 | 168,000 |
1995/12/01 | 719 | 724 | 709 | 724 | 283,000 |
1995/11/30 | 708 | 710 | 702 | 709 | 266,000 |
1995/11/29 | 691 | 697 | 691 | 691 | 123,000 |
1995/11/28 | 692 | 692 | 688 | 690 | 240,000 |
1995/11/27 | 688 | 695 | 687 | 692 | 78,000 |
1995/11/24 | 696 | 696 | 687 | 688 | 171,000 |
1995/11/22 | 699 | 704 | 696 | 696 | 467,000 |
1995/11/21 | 706 | 707 | 696 | 696 | 146,000 |
1995/11/20 | 700 | 705 | 695 | 696 | 111,000 |
1995/11/17 | 690 | 700 | 690 | 695 | 71,000 |
1995/11/16 | 691 | 691 | 685 | 690 | 255,000 |
1995/11/15 | 683 | 684 | 680 | 684 | 123,000 |
1995/11/14 | 690 | 690 | 683 | 683 | 53,000 |
1995/11/13 | 690 | 692 | 688 | 690 | 143,000 |
1995/11/10 | 704 | 704 | 680 | 690 | 107,000 |
1995/11/09 | 702 | 707 | 701 | 702 | 106,000 |
1995/11/08 | 700 | 704 | 695 | 701 | 85,000 |
1995/11/07 | 710 | 710 | 701 | 701 | 80,000 |
1995/11/06 | 705 | 720 | 705 | 715 | 52,000 |
1995/11/02 | 705 | 710 | 700 | 705 | 227,000 |
1995/11/01 | 695 | 710 | 695 | 710 | 153,000 |
1995/10/31 | 696 | 696 | 685 | 695 | 183,000 |
1995/10/30 | 693 | 697 | 683 | 697 | 85,000 |
1995/10/27 | 695 | 695 | 681 | 683 | 177,000 |
1995/10/26 | 720 | 720 | 709 | 710 | 91,000 |
1995/10/25 | 724 | 724 | 708 | 710 | 97,000 |
1995/10/24 | 716 | 721 | 715 | 715 | 154,000 |
1995/10/23 | 708 | 721 | 708 | 720 | 153,000 |
1995/10/20 | 740 | 740 | 728 | 728 | 92,000 |
1995/10/19 | 742 | 742 | 737 | 740 | 167,000 |
1995/10/18 | 744 | 744 | 739 | 742 | 87,000 |
1995/10/17 | 743 | 749 | 743 | 749 | 155,000 |
1995/10/16 | 732 | 746 | 732 | 746 | 243,000 |
1995/10/13 | 738 | 738 | 730 | 732 | 62,000 |
1995/10/12 | 733 | 739 | 732 | 738 | 66,000 |
1995/10/11 | 733 | 739 | 732 | 732 | 47,000 |
1995/10/09 | 736 | 740 | 732 | 732 | 82,000 |
1995/10/06 | 725 | 744 | 725 | 734 | 45,000 |
1995/10/05 | 750 | 750 | 730 | 730 | 32,000 |
1995/10/04 | 736 | 740 | 726 | 740 | 40,000 |
1995/10/03 | 744 | 746 | 739 | 746 | 48,000 |
1995/10/02 | 746 | 746 | 746 | 746 | 47,000 |
1995/09/29 | 738 | 759 | 735 | 759 | 111,000 |
1995/09/28 | 738 | 742 | 738 | 738 | 99,000 |
1995/09/27 | 737 | 738 | 733 | 737 | 161,000 |
1995/09/26 | 728 | 736 | 727 | 736 | 179,000 |
1995/09/25 | 740 | 740 | 724 | 731 | 53,000 |
1995/09/22 | 720 | 730 | 720 | 730 | 210,000 |
1995/09/21 | 735 | 740 | 730 | 740 | 37,000 |
1995/09/20 | 756 | 756 | 749 | 749 | 174,000 |
1995/09/19 | 756 | 757 | 753 | 756 | 130,000 |
1995/09/18 | 756 | 763 | 756 | 756 | 274,000 |
1995/09/14 | 757 | 760 | 751 | 759 | 278,000 |
1995/09/13 | 743 | 758 | 739 | 758 | 182,000 |
1995/09/12 | 739 | 745 | 729 | 743 | 233,000 |
1995/09/11 | 730 | 740 | 729 | 739 | 373,000 |
1995/09/08 | 712 | 729 | 712 | 729 | 659,000 |
1995/09/07 | 702 | 713 | 702 | 712 | 136,000 |
1995/09/06 | 710 | 720 | 696 | 699 | 46,000 |
1995/09/05 | 699 | 720 | 699 | 720 | 172,000 |
1995/09/04 | 726 | 726 | 698 | 698 | 72,000 |
1995/09/01 | 719 | 724 | 719 | 720 | 44,000 |
1995/08/31 | 720 | 739 | 720 | 739 | 63,000 |
1995/08/30 | 729 | 730 | 720 | 723 | 56,000 |
1995/08/29 | 719 | 729 | 719 | 729 | 53,000 |
1995/08/28 | 706 | 719 | 700 | 719 | 89,000 |
1995/08/25 | 720 | 720 | 700 | 710 | 161,000 |
1995/08/24 | 722 | 725 | 719 | 725 | 112,000 |
1995/08/23 | 705 | 726 | 699 | 722 | 213,000 |
1995/08/22 | 711 | 711 | 699 | 699 | 244,000 |
1995/08/21 | 722 | 722 | 701 | 701 | 292,000 |
1995/08/18 | 710 | 720 | 707 | 720 | 56,000 |
1995/08/17 | 725 | 725 | 701 | 715 | 101,000 |
1995/08/16 | 720 | 730 | 710 | 729 | 207,000 |
1995/08/15 | 680 | 690 | 678 | 690 | 523,000 |
1995/08/14 | 680 | 683 | 672 | 680 | 326,000 |
1995/08/11 | 680 | 680 | 675 | 680 | 112,000 |
1995/08/10 | 677 | 680 | 677 | 680 | 122,000 |
1995/08/09 | 677 | 683 | 677 | 677 | 123,000 |
1995/08/08 | 685 | 685 | 671 | 671 | 86,000 |
1995/08/07 | 690 | 691 | 675 | 675 | 72,000 |
1995/08/04 | 683 | 689 | 678 | 689 | 250,000 |
1995/08/03 | 697 | 701 | 680 | 690 | 307,000 |
1995/08/02 | 701 | 702 | 695 | 695 | 79,000 |
1995/08/01 | 710 | 710 | 701 | 701 | 134,000 |
1995/07/31 | 713 | 720 | 713 | 720 | 93,000 |
1995/07/28 | 717 | 717 | 713 | 713 | 201,000 |
1995/07/27 | 712 | 717 | 712 | 717 | 64,000 |
1995/07/26 | 710 | 717 | 707 | 712 | 113,000 |
1995/07/25 | 727 | 727 | 710 | 718 | 78,000 |
1995/07/24 | 718 | 727 | 715 | 727 | 85,000 |
1995/07/21 | 714 | 718 | 714 | 716 | 56,000 |
1995/07/20 | 710 | 714 | 709 | 714 | 71,000 |
1995/07/19 | 715 | 715 | 707 | 710 | 116,000 |
1995/07/18 | 715 | 740 | 715 | 733 | 143,000 |
1995/07/17 | 715 | 733 | 715 | 733 | 666,000 |
1995/07/14 | 696 | 719 | 696 | 705 | 77,000 |
1995/07/13 | 695 | 700 | 695 | 700 | 143,000 |
1995/07/12 | 671 | 699 | 670 | 688 | 107,000 |
1995/07/11 | 682 | 682 | 649 | 670 | 109,000 |
1995/07/10 | 670 | 687 | 670 | 685 | 168,000 |
1995/07/07 | 670 | 695 | 662 | 680 | 355,000 |
1995/07/06 | 637 | 649 | 637 | 649 | 23,000 |
1995/07/05 | 624 | 637 | 623 | 637 | 85,000 |
1995/07/04 | 637 | 637 | 620 | 623 | 122,000 |
1995/07/03 | 626 | 626 | 620 | 620 | 182,000 |
1995/06/30 | 612 | 639 | 612 | 637 | 146,000 |
1995/06/29 | 606 | 615 | 602 | 602 | 145,000 |
1995/06/28 | 617 | 617 | 598 | 601 | 127,000 |
1995/06/27 | 641 | 641 | 622 | 622 | 137,000 |
1995/06/26 | 640 | 640 | 635 | 635 | 72,000 |
1995/06/23 | 625 | 640 | 625 | 640 | 120,000 |
1995/06/22 | 622 | 622 | 615 | 616 | 226,000 |
1995/06/21 | 640 | 642 | 613 | 616 | 272,000 |
1995/06/20 | 653 | 653 | 639 | 640 | 156,000 |
1995/06/19 | 670 | 671 | 654 | 654 | 128,000 |
1995/06/16 | 686 | 686 | 670 | 675 | 92,000 |
1995/06/15 | 678 | 685 | 670 | 685 | 413,000 |
1995/06/14 | 665 | 684 | 665 | 678 | 174,000 |
1995/06/13 | 670 | 670 | 665 | 665 | 172,000 |
1995/06/12 | 680 | 680 | 667 | 675 | 182,000 |
1995/06/09 | 675 | 675 | 670 | 670 | 137,000 |
1995/06/08 | 662 | 679 | 662 | 675 | 208,000 |
1995/06/07 | 687 | 687 | 661 | 679 | 52,000 |
1995/06/06 | 695 | 695 | 685 | 687 | 42,000 |
1995/06/05 | 700 | 702 | 698 | 698 | 52,000 |
1995/06/02 | 696 | 705 | 696 | 700 | 144,000 |
1995/06/01 | 712 | 712 | 698 | 699 | 91,000 |
1995/05/31 | 700 | 712 | 698 | 712 | 118,000 |
1995/05/30 | 701 | 707 | 701 | 704 | 177,000 |
1995/05/29 | 699 | 703 | 698 | 700 | 199,000 |
1995/05/26 | 700 | 704 | 695 | 703 | 204,000 |
1995/05/25 | 740 | 740 | 700 | 700 | 403,000 |
1995/05/24 | 753 | 753 | 730 | 740 | 213,000 |
1995/05/23 | 773 | 773 | 750 | 753 | 203,000 |
1995/05/22 | 800 | 800 | 770 | 773 | 48,000 |
1995/05/19 | 815 | 815 | 790 | 790 | 747,000 |
1995/05/18 | 815 | 815 | 813 | 815 | 144,000 |
1995/05/17 | 825 | 825 | 815 | 815 | 105,000 |
1995/05/16 | 826 | 826 | 816 | 816 | 119,000 |
1995/05/15 | 825 | 825 | 816 | 818 | 62,000 |
1995/05/12 | 819 | 820 | 815 | 818 | 143,000 |
1995/05/11 | 840 | 840 | 820 | 820 | 165,000 |
1995/05/10 | 833 | 835 | 830 | 835 | 60,000 |
1995/05/09 | 832 | 843 | 830 | 843 | 173,000 |
1995/05/08 | 824 | 841 | 816 | 830 | 255,000 |
1995/05/02 | 808 | 814 | 800 | 814 | 53,000 |
1995/05/01 | 805 | 807 | 791 | 793 | 112,000 |
1995/04/28 | 805 | 807 | 790 | 807 | 65,000 |
1995/04/27 | 805 | 805 | 800 | 805 | 75,000 |
1995/04/26 | 807 | 807 | 795 | 805 | 21,000 |
1995/04/25 | 806 | 806 | 799 | 799 | 122,000 |
1995/04/24 | 793 | 797 | 792 | 796 | 95,000 |
1995/04/21 | 789 | 792 | 786 | 792 | 288,000 |
1995/04/20 | 789 | 792 | 787 | 788 | 386,000 |
1995/04/19 | 789 | 789 | 788 | 789 | 51,000 |
1995/04/18 | 803 | 805 | 794 | 794 | 36,000 |
1995/04/17 | 792 | 796 | 792 | 796 | 94,000 |
1995/04/14 | 790 | 795 | 790 | 795 | 221,000 |
1995/04/13 | 813 | 820 | 800 | 800 | 188,000 |
1995/04/12 | 811 | 820 | 810 | 813 | 220,000 |
1995/04/11 | 815 | 820 | 810 | 817 | 47,000 |
1995/04/10 | 801 | 826 | 800 | 816 | 36,000 |
1995/04/07 | 809 | 810 | 800 | 800 | 130,000 |
1995/04/06 | 808 | 809 | 799 | 809 | 107,000 |
1995/04/05 | 815 | 825 | 806 | 825 | 206,000 |
1995/04/04 | 815 | 825 | 810 | 815 | 73,000 |
1995/04/03 | 830 | 831 | 794 | 810 | 131,000 |
1995/03/31 | 839 | 853 | 839 | 853 | 233,000 |
1995/03/30 | 833 | 845 | 833 | 835 | 170,000 |
1995/03/29 | 820 | 839 | 814 | 833 | 203,000 |
1995/03/28 | 801 | 817 | 801 | 810 | 208,000 |
1995/03/27 | 791 | 801 | 786 | 801 | 235,000 |
1995/03/24 | 791 | 791 | 780 | 788 | 224,000 |
1995/03/23 | 792 | 795 | 788 | 795 | 177,000 |
1995/03/22 | 801 | 806 | 790 | 793 | 361,000 |
1995/03/20 | 816 | 816 | 801 | 801 | 299,000 |
1995/03/17 | 813 | 824 | 811 | 816 | 351,000 |
1995/03/16 | 826 | 828 | 801 | 803 | 182,000 |
1995/03/15 | 799 | 834 | 797 | 825 | 170,000 |
1995/03/14 | 835 | 835 | 809 | 809 | 176,000 |
1995/03/13 | 820 | 839 | 818 | 839 | 134,000 |
1995/03/10 | 826 | 826 | 810 | 817 | 242,000 |
1995/03/09 | 839 | 840 | 835 | 839 | 146,000 |
1995/03/08 | 841 | 842 | 822 | 840 | 101,000 |
1995/03/07 | 850 | 850 | 842 | 847 | 119,000 |
1995/03/06 | 849 | 851 | 848 | 850 | 61,000 |
1995/03/03 | 847 | 855 | 844 | 849 | 288,000 |
1995/03/02 | 860 | 870 | 860 | 867 | 411,000 |
1995/03/01 | 860 | 866 | 854 | 866 | 169,000 |
1995/02/28 | 876 | 879 | 865 | 869 | 226,000 |
1995/02/27 | 858 | 879 | 858 | 875 | 101,000 |
1995/02/24 | 904 | 904 | 894 | 896 | 132,000 |
1995/02/23 | 893 | 899 | 891 | 896 | 145,000 |
1995/02/22 | 884 | 892 | 884 | 892 | 45,000 |
1995/02/21 | 892 | 899 | 891 | 891 | 75,000 |
1995/02/20 | 900 | 903 | 896 | 900 | 134,000 |
1995/02/17 | 893 | 903 | 888 | 893 | 162,000 |
1995/02/16 | 887 | 888 | 880 | 888 | 190,000 |
1995/02/15 | 902 | 903 | 897 | 897 | 75,000 |
1995/02/14 | 910 | 912 | 909 | 910 | 152,000 |
1995/02/13 | 926 | 926 | 916 | 917 | 149,000 |
1995/02/10 | 920 | 921 | 915 | 921 | 227,000 |
1995/02/09 | 918 | 925 | 918 | 925 | 82,000 |
1995/02/08 | 930 | 935 | 921 | 927 | 150,000 |
1995/02/07 | 936 | 944 | 936 | 940 | 159,000 |
1995/02/06 | 941 | 948 | 939 | 945 | 150,000 |
1995/02/03 | 942 | 944 | 932 | 940 | 243,000 |
1995/02/02 | 951 | 951 | 941 | 942 | 225,000 |
1995/02/01 | 955 | 965 | 945 | 951 | 650,000 |
1995/01/31 | 950 | 960 | 946 | 950 | 915,000 |
1995/01/30 | 938 | 962 | 936 | 949 | 1,627,000 |
1995/01/27 | 948 | 948 | 930 | 944 | 551,000 |
1995/01/26 | 950 | 970 | 950 | 952 | 1,428,000 |
1995/01/25 | 901 | 938 | 899 | 930 | 501,000 |
1995/01/24 | 895 | 895 | 884 | 891 | 231,000 |
1995/01/23 | 897 | 899 | 894 | 895 | 370,000 |
1995/01/20 | 900 | 900 | 894 | 896 | 249,000 |
1995/01/19 | 909 | 909 | 897 | 908 | 207,000 |
1995/01/18 | 895 | 919 | 895 | 902 | 147,000 |
1995/01/17 | 894 | 895 | 880 | 883 | 97,000 |
1995/01/13 | 893 | 895 | 892 | 895 | 167,000 |
1995/01/12 | 901 | 901 | 894 | 898 | 61,000 |
1995/01/11 | 893 | 907 | 893 | 901 | 125,000 |
1995/01/10 | 888 | 891 | 880 | 890 | 350,000 |
1995/01/09 | 881 | 885 | 880 | 880 | 90,000 |
1995/01/06 | 875 | 880 | 875 | 880 | 125,000 |
1995/01/05 | 870 | 875 | 863 | 875 | 21,000 |
1995/01/04 | 876 | 876 | 870 | 870 | 58,000 |