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 |
---|---|---|---|---|---|
1998/12/30 | 500 | 507 | 493 | 494 | 20,000 |
1998/12/29 | 522 | 523 | 510 | 520 | 70,000 |
1998/12/28 | 509 | 525 | 500 | 525 | 92,000 |
1998/12/25 | 500 | 523 | 500 | 509 | 81,000 |
1998/12/24 | 480 | 489 | 470 | 485 | 151,000 |
1998/12/22 | 499 | 504 | 485 | 485 | 152,000 |
1998/12/21 | 499 | 500 | 498 | 499 | 218,000 |
1998/12/18 | 485 | 501 | 485 | 499 | 176,000 |
1998/12/17 | 490 | 497 | 486 | 490 | 73,000 |
1998/12/16 | 498 | 505 | 496 | 496 | 111,000 |
1998/12/15 | 501 | 508 | 498 | 508 | 130,000 |
1998/12/14 | 510 | 510 | 496 | 496 | 97,000 |
1998/12/11 | 524 | 524 | 502 | 510 | 222,000 |
1998/12/10 | 530 | 539 | 525 | 530 | 83,000 |
1998/12/09 | 515 | 535 | 515 | 535 | 55,000 |
1998/12/08 | 530 | 535 | 511 | 514 | 366,000 |
1998/12/07 | 518 | 521 | 510 | 510 | 102,000 |
1998/12/04 | 531 | 531 | 503 | 512 | 222,000 |
1998/12/03 | 532 | 540 | 514 | 521 | 182,000 |
1998/12/02 | 550 | 552 | 545 | 552 | 162,000 |
1998/12/01 | 560 | 565 | 550 | 550 | 410,000 |
1998/11/30 | 579 | 579 | 551 | 561 | 133,000 |
1998/11/27 | 572 | 580 | 568 | 580 | 188,000 |
1998/11/26 | 555 | 579 | 555 | 579 | 513,000 |
1998/11/25 | 527 | 554 | 527 | 549 | 542,000 |
1998/11/24 | 520 | 534 | 520 | 527 | 245,000 |
1998/11/20 | 513 | 529 | 503 | 510 | 159,000 |
1998/11/19 | 501 | 508 | 498 | 503 | 100,000 |
1998/11/18 | 493 | 504 | 493 | 498 | 35,000 |
1998/11/17 | 502 | 510 | 502 | 510 | 81,000 |
1998/11/16 | 494 | 506 | 494 | 500 | 55,000 |
1998/11/13 | 501 | 501 | 493 | 493 | 73,000 |
1998/11/12 | 493 | 503 | 493 | 501 | 48,000 |
1998/11/11 | 493 | 498 | 490 | 493 | 35,000 |
1998/11/10 | 515 | 515 | 486 | 493 | 114,000 |
1998/11/09 | 515 | 532 | 515 | 532 | 46,000 |
1998/11/06 | 515 | 530 | 515 | 530 | 55,000 |
1998/11/05 | 521 | 530 | 515 | 529 | 144,000 |
1998/11/04 | 507 | 522 | 505 | 522 | 234,000 |
1998/11/02 | 490 | 503 | 484 | 500 | 150,000 |
1998/10/30 | 459 | 482 | 458 | 475 | 226,000 |
1998/10/29 | 439 | 444 | 439 | 444 | 52,000 |
1998/10/28 | 436 | 453 | 436 | 440 | 128,000 |
1998/10/27 | 430 | 449 | 425 | 435 | 502,000 |
1998/10/26 | 440 | 440 | 430 | 430 | 254,000 |
1998/10/23 | 450 | 452 | 435 | 440 | 340,000 |
1998/10/22 | 467 | 469 | 451 | 451 | 214,000 |
1998/10/21 | 454 | 479 | 454 | 467 | 115,000 |
1998/10/20 | 450 | 460 | 449 | 453 | 238,000 |
1998/10/19 | 480 | 485 | 440 | 445 | 340,000 |
1998/10/16 | 492 | 498 | 480 | 480 | 108,000 |
1998/10/15 | 502 | 504 | 481 | 487 | 85,000 |
1998/10/14 | 504 | 505 | 502 | 504 | 58,000 |
1998/10/13 | 530 | 530 | 508 | 508 | 62,000 |
1998/10/12 | 509 | 550 | 509 | 550 | 85,000 |
1998/10/09 | 501 | 508 | 501 | 508 | 74,000 |
1998/10/08 | 525 | 525 | 516 | 516 | 66,000 |
1998/10/07 | 515 | 526 | 512 | 525 | 111,000 |
1998/10/06 | 503 | 525 | 503 | 525 | 64,000 |
1998/10/05 | 508 | 509 | 502 | 507 | 30,000 |
1998/10/02 | 500 | 515 | 500 | 509 | 56,000 |
1998/10/01 | 508 | 515 | 505 | 505 | 85,000 |
1998/09/30 | 515 | 550 | 515 | 518 | 112,000 |
1998/09/29 | 528 | 528 | 513 | 515 | 32,000 |
1998/09/28 | 512 | 539 | 512 | 535 | 63,000 |
1998/09/25 | 516 | 516 | 510 | 511 | 43,000 |
1998/09/24 | 533 | 540 | 525 | 530 | 149,000 |
1998/09/22 | 518 | 531 | 512 | 529 | 73,000 |
1998/09/21 | 528 | 530 | 518 | 519 | 92,000 |
1998/09/18 | 515 | 540 | 515 | 538 | 94,000 |
1998/09/17 | 522 | 523 | 515 | 515 | 72,000 |
1998/09/16 | 520 | 529 | 520 | 525 | 51,000 |
1998/09/14 | 520 | 528 | 515 | 515 | 65,000 |
1998/09/11 | 530 | 535 | 520 | 528 | 356,000 |
1998/09/10 | 560 | 570 | 555 | 555 | 107,000 |
1998/09/09 | 560 | 575 | 556 | 561 | 340,000 |
1998/09/08 | 560 | 575 | 551 | 560 | 68,000 |
1998/09/07 | 533 | 570 | 533 | 568 | 117,000 |
1998/09/04 | 530 | 542 | 530 | 534 | 181,000 |
1998/09/03 | 521 | 534 | 521 | 534 | 20,000 |
1998/09/02 | 545 | 550 | 540 | 540 | 56,000 |
1998/09/01 | 525 | 550 | 510 | 549 | 51,000 |
1998/08/31 | 533 | 543 | 515 | 537 | 84,000 |
1998/08/28 | 529 | 533 | 528 | 533 | 48,000 |
1998/08/27 | 550 | 550 | 526 | 534 | 158,000 |
1998/08/26 | 560 | 569 | 540 | 540 | 148,000 |
1998/08/25 | 575 | 577 | 568 | 570 | 208,000 |
1998/08/24 | 575 | 580 | 561 | 574 | 152,000 |
1998/08/21 | 585 | 586 | 580 | 580 | 92,000 |
1998/08/20 | 580 | 590 | 576 | 590 | 140,000 |
1998/08/19 | 575 | 600 | 575 | 580 | 185,000 |
1998/08/18 | 580 | 582 | 578 | 580 | 255,000 |
1998/08/17 | 580 | 580 | 565 | 580 | 418,000 |
1998/08/14 | 591 | 591 | 585 | 585 | 177,000 |
1998/08/13 | 590 | 592 | 590 | 590 | 186,000 |
1998/08/12 | 598 | 600 | 595 | 600 | 96,000 |
1998/08/11 | 600 | 601 | 595 | 599 | 259,000 |
1998/08/10 | 620 | 620 | 600 | 600 | 73,000 |
1998/08/07 | 605 | 623 | 603 | 623 | 145,000 |
1998/08/06 | 605 | 607 | 604 | 605 | 198,000 |
1998/08/05 | 610 | 613 | 608 | 609 | 372,000 |
1998/08/04 | 620 | 621 | 619 | 620 | 151,000 |
1998/08/03 | 625 | 626 | 625 | 625 | 152,000 |
1998/07/31 | 616 | 630 | 616 | 630 | 172,000 |
1998/07/30 | 615 | 623 | 615 | 615 | 307,000 |
1998/07/29 | 595 | 613 | 590 | 613 | 198,000 |
1998/07/28 | 594 | 597 | 591 | 595 | 244,000 |
1998/07/27 | 581 | 595 | 581 | 594 | 208,000 |
1998/07/24 | 575 | 582 | 575 | 580 | 417,000 |
1998/07/23 | 578 | 583 | 570 | 575 | 198,000 |
1998/07/22 | 599 | 600 | 587 | 587 | 177,000 |
1998/07/21 | 603 | 603 | 597 | 600 | 241,000 |
1998/07/17 | 602 | 612 | 600 | 603 | 440,000 |
1998/07/16 | 614 | 614 | 611 | 612 | 144,000 |
1998/07/15 | 625 | 633 | 625 | 625 | 308,000 |
1998/07/14 | 630 | 632 | 620 | 620 | 153,000 |
1998/07/13 | 610 | 625 | 607 | 625 | 142,000 |
1998/07/10 | 632 | 632 | 610 | 610 | 211,000 |
1998/07/09 | 627 | 632 | 621 | 632 | 166,000 |
1998/07/08 | 630 | 632 | 625 | 627 | 188,000 |
1998/07/07 | 620 | 635 | 620 | 635 | 227,000 |
1998/07/06 | 629 | 630 | 619 | 629 | 225,000 |
1998/07/03 | 645 | 645 | 607 | 630 | 664,000 |
1998/07/02 | 640 | 674 | 630 | 630 | 752,000 |
1998/07/01 | 608 | 638 | 598 | 638 | 190,000 |
1998/06/30 | 593 | 611 | 570 | 610 | 211,000 |
1998/06/29 | 590 | 593 | 586 | 588 | 251,000 |
1998/06/26 | 600 | 600 | 581 | 588 | 77,000 |
1998/06/25 | 605 | 606 | 590 | 605 | 200,000 |
1998/06/24 | 633 | 633 | 604 | 606 | 275,000 |
1998/06/23 | 628 | 640 | 620 | 628 | 275,000 |
1998/06/22 | 629 | 629 | 620 | 628 | 100,000 |
1998/06/19 | 616 | 628 | 616 | 628 | 77,000 |
1998/06/18 | 611 | 622 | 610 | 622 | 202,000 |
1998/06/17 | 616 | 625 | 605 | 605 | 173,000 |
1998/06/16 | 606 | 620 | 596 | 615 | 106,000 |
1998/06/15 | 599 | 608 | 599 | 606 | 109,000 |
1998/06/12 | 617 | 626 | 596 | 600 | 683,000 |
1998/06/11 | 614 | 618 | 610 | 611 | 81,000 |
1998/06/10 | 604 | 615 | 604 | 608 | 87,000 |
1998/06/09 | 590 | 614 | 590 | 614 | 64,000 |
1998/06/08 | 601 | 602 | 590 | 600 | 87,000 |
1998/06/05 | 590 | 606 | 590 | 606 | 108,000 |
1998/06/04 | 598 | 604 | 598 | 600 | 185,000 |
1998/06/03 | 593 | 605 | 593 | 598 | 235,000 |
1998/06/02 | 585 | 613 | 585 | 597 | 252,000 |
1998/06/01 | 591 | 591 | 580 | 583 | 117,000 |
1998/05/29 | 596 | 597 | 586 | 586 | 94,000 |
1998/05/28 | 581 | 599 | 580 | 580 | 209,000 |
1998/05/27 | 600 | 600 | 578 | 580 | 149,000 |
1998/05/26 | 585 | 600 | 580 | 600 | 71,000 |
1998/05/25 | 589 | 589 | 578 | 585 | 179,000 |
1998/05/22 | 598 | 602 | 583 | 589 | 180,000 |
1998/05/21 | 595 | 608 | 594 | 598 | 367,000 |
1998/05/20 | 589 | 609 | 589 | 609 | 188,000 |
1998/05/19 | 560 | 587 | 560 | 579 | 229,000 |
1998/05/18 | 560 | 565 | 555 | 560 | 447,000 |
1998/05/15 | 570 | 573 | 569 | 570 | 170,000 |
1998/05/14 | 577 | 577 | 570 | 570 | 278,000 |
1998/05/13 | 571 | 581 | 570 | 577 | 521,000 |
1998/05/12 | 568 | 579 | 565 | 570 | 155,000 |
1998/05/11 | 571 | 580 | 561 | 570 | 70,000 |
1998/05/08 | 580 | 595 | 580 | 589 | 126,000 |
1998/05/07 | 582 | 592 | 582 | 584 | 184,000 |
1998/05/06 | 612 | 614 | 600 | 612 | 206,000 |
1998/05/01 | 616 | 619 | 615 | 618 | 49,000 |
1998/04/30 | 615 | 617 | 612 | 615 | 125,000 |
1998/04/28 | 610 | 620 | 610 | 612 | 143,000 |
1998/04/27 | 611 | 620 | 611 | 620 | 60,000 |
1998/04/24 | 606 | 639 | 600 | 627 | 145,000 |
1998/04/23 | 613 | 616 | 605 | 606 | 81,000 |
1998/04/22 | 617 | 617 | 603 | 613 | 174,000 |
1998/04/21 | 647 | 647 | 622 | 625 | 70,000 |
1998/04/20 | 625 | 648 | 625 | 647 | 79,000 |
1998/04/17 | 630 | 630 | 610 | 615 | 129,000 |
1998/04/16 | 679 | 679 | 642 | 652 | 133,000 |
1998/04/15 | 640 | 682 | 640 | 674 | 138,000 |
1998/04/14 | 650 | 650 | 640 | 640 | 70,000 |
1998/04/13 | 650 | 650 | 649 | 650 | 31,000 |
1998/04/10 | 650 | 650 | 646 | 649 | 82,000 |
1998/04/09 | 670 | 670 | 636 | 650 | 114,000 |
1998/04/08 | 670 | 678 | 650 | 670 | 112,000 |
1998/04/07 | 645 | 690 | 630 | 690 | 99,000 |
1998/04/06 | 600 | 649 | 600 | 649 | 113,000 |
1998/04/03 | 566 | 612 | 566 | 600 | 135,000 |
1998/04/02 | 610 | 618 | 559 | 560 | 332,000 |
1998/04/01 | 678 | 678 | 640 | 640 | 408,000 |
1998/03/31 | 705 | 705 | 669 | 699 | 254,000 |
1998/03/30 | 724 | 730 | 711 | 711 | 54,000 |
1998/03/27 | 723 | 730 | 723 | 728 | 28,000 |
1998/03/26 | 720 | 730 | 720 | 730 | 55,000 |
1998/03/25 | 706 | 720 | 706 | 720 | 123,000 |
1998/03/24 | 724 | 724 | 700 | 720 | 109,000 |
1998/03/23 | 725 | 729 | 710 | 710 | 115,000 |
1998/03/20 | 725 | 738 | 724 | 735 | 108,000 |
1998/03/19 | 720 | 734 | 720 | 733 | 143,000 |
1998/03/18 | 728 | 730 | 720 | 720 | 117,000 |
1998/03/17 | 715 | 730 | 715 | 728 | 304,000 |
1998/03/16 | 740 | 740 | 714 | 714 | 178,000 |
1998/03/13 | 715 | 749 | 715 | 744 | 277,000 |
1998/03/12 | 710 | 715 | 710 | 715 | 134,000 |
1998/03/11 | 681 | 715 | 681 | 710 | 180,000 |
1998/03/10 | 700 | 700 | 683 | 685 | 342,000 |
1998/03/09 | 705 | 710 | 703 | 703 | 321,000 |
1998/03/06 | 706 | 706 | 701 | 701 | 355,000 |
1998/03/05 | 728 | 732 | 705 | 705 | 401,000 |
1998/03/04 | 741 | 750 | 741 | 749 | 100,000 |
1998/03/03 | 770 | 772 | 760 | 770 | 190,000 |
1998/03/02 | 770 | 775 | 770 | 772 | 198,000 |
1998/02/27 | 765 | 775 | 765 | 775 | 87,000 |
1998/02/26 | 760 | 770 | 758 | 770 | 115,000 |
1998/02/25 | 745 | 770 | 732 | 770 | 194,000 |
1998/02/24 | 755 | 755 | 731 | 731 | 212,000 |
1998/02/23 | 761 | 761 | 754 | 760 | 168,000 |
1998/02/20 | 770 | 785 | 765 | 770 | 202,000 |
1998/02/19 | 748 | 774 | 748 | 765 | 203,000 |
1998/02/18 | 743 | 752 | 742 | 748 | 366,000 |
1998/02/17 | 790 | 790 | 743 | 745 | 248,000 |
1998/02/16 | 810 | 810 | 790 | 794 | 143,000 |
1998/02/13 | 811 | 814 | 810 | 814 | 108,000 |
1998/02/12 | 810 | 818 | 810 | 811 | 99,000 |
1998/02/10 | 799 | 827 | 796 | 819 | 268,000 |
1998/02/09 | 761 | 790 | 759 | 789 | 153,000 |
1998/02/06 | 761 | 761 | 748 | 755 | 215,000 |
1998/02/05 | 716 | 761 | 714 | 761 | 243,000 |
1998/02/04 | 714 | 724 | 710 | 717 | 92,000 |
1998/02/03 | 700 | 724 | 700 | 724 | 336,000 |
1998/02/02 | 697 | 700 | 691 | 692 | 358,000 |
1998/01/30 | 703 | 703 | 683 | 697 | 493,000 |
1998/01/29 | 645 | 695 | 635 | 693 | 405,000 |
1998/01/28 | 648 | 655 | 635 | 635 | 471,000 |
1998/01/27 | 689 | 689 | 646 | 648 | 205,000 |
1998/01/26 | 646 | 685 | 642 | 679 | 177,000 |
1998/01/23 | 630 | 660 | 630 | 649 | 158,000 |
1998/01/22 | 630 | 630 | 609 | 616 | 114,000 |
1998/01/21 | 643 | 648 | 628 | 648 | 194,000 |
1998/01/20 | 637 | 649 | 637 | 644 | 197,000 |
1998/01/19 | 641 | 651 | 632 | 640 | 93,000 |
1998/01/16 | 580 | 614 | 580 | 611 | 174,000 |
1998/01/14 | 561 | 582 | 560 | 580 | 348,000 |
1998/01/13 | 567 | 568 | 550 | 559 | 158,000 |
1998/01/12 | 555 | 560 | 555 | 557 | 156,000 |
1998/01/09 | 591 | 592 | 580 | 590 | 44,000 |
1998/01/08 | 599 | 611 | 590 | 610 | 169,000 |
1998/01/07 | 603 | 610 | 601 | 610 | 86,000 |
1998/01/06 | 665 | 669 | 640 | 642 | 102,000 |
1998/01/05 | 669 | 676 | 666 | 669 | 58,000 |