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 |
---|---|---|---|---|---|
2000/12/29 | 232 | 233 | 229 | 229 | 48,000 |
2000/12/28 | 237 | 237 | 228 | 230 | 133,000 |
2000/12/27 | 229 | 229 | 227 | 227 | 178,000 |
2000/12/26 | 236 | 236 | 230 | 230 | 145,000 |
2000/12/25 | 244 | 244 | 231 | 240 | 300,000 |
2000/12/22 | 226 | 233 | 225 | 229 | 470,000 |
2000/12/21 | 231 | 231 | 220 | 223 | 712,000 |
2000/12/20 | 240 | 241 | 231 | 236 | 560,000 |
2000/12/19 | 241 | 243 | 240 | 241 | 308,000 |
2000/12/18 | 243 | 243 | 240 | 241 | 308,000 |
2000/12/15 | 241 | 245 | 241 | 241 | 374,000 |
2000/12/14 | 247 | 247 | 241 | 241 | 520,000 |
2000/12/13 | 251 | 251 | 249 | 251 | 262,000 |
2000/12/12 | 255 | 255 | 251 | 251 | 295,000 |
2000/12/11 | 259 | 260 | 255 | 255 | 159,000 |
2000/12/08 | 256 | 267 | 250 | 259 | 711,000 |
2000/12/07 | 250 | 250 | 246 | 246 | 332,000 |
2000/12/06 | 254 | 260 | 249 | 252 | 471,000 |
2000/12/05 | 265 | 265 | 249 | 249 | 818,000 |
2000/12/04 | 263 | 267 | 260 | 262 | 446,000 |
2000/12/01 | 260 | 266 | 259 | 261 | 710,000 |
2000/11/30 | 264 | 265 | 260 | 262 | 243,000 |
2000/11/29 | 260 | 265 | 260 | 265 | 153,000 |
2000/11/28 | 264 | 265 | 261 | 263 | 64,000 |
2000/11/27 | 265 | 265 | 264 | 265 | 84,000 |
2000/11/24 | 256 | 265 | 256 | 263 | 149,000 |
2000/11/22 | 262 | 262 | 255 | 256 | 131,000 |
2000/11/21 | 250 | 259 | 247 | 259 | 312,000 |
2000/11/20 | 265 | 265 | 250 | 254 | 156,000 |
2000/11/17 | 256 | 261 | 255 | 255 | 90,000 |
2000/11/16 | 263 | 264 | 256 | 256 | 97,000 |
2000/11/15 | 259 | 264 | 259 | 261 | 88,000 |
2000/11/14 | 259 | 259 | 255 | 258 | 72,000 |
2000/11/13 | 258 | 260 | 256 | 260 | 69,000 |
2000/11/10 | 257 | 259 | 257 | 258 | 61,000 |
2000/11/09 | 262 | 262 | 255 | 256 | 140,000 |
2000/11/08 | 265 | 266 | 262 | 265 | 157,000 |
2000/11/07 | 265 | 274 | 265 | 270 | 263,000 |
2000/11/06 | 260 | 265 | 260 | 265 | 124,000 |
2000/11/02 | 269 | 270 | 259 | 260 | 137,000 |
2000/11/01 | 259 | 265 | 259 | 264 | 170,000 |
2000/10/31 | 258 | 260 | 257 | 259 | 156,000 |
2000/10/30 | 260 | 261 | 257 | 258 | 86,000 |
2000/10/27 | 262 | 263 | 260 | 260 | 111,000 |
2000/10/26 | 266 | 266 | 260 | 264 | 146,000 |
2000/10/25 | 263 | 265 | 260 | 262 | 206,000 |
2000/10/24 | 266 | 270 | 264 | 265 | 136,000 |
2000/10/23 | 268 | 283 | 263 | 263 | 221,000 |
2000/10/20 | 266 | 269 | 265 | 269 | 131,000 |
2000/10/19 | 261 | 265 | 260 | 261 | 175,000 |
2000/10/18 | 266 | 266 | 260 | 261 | 171,000 |
2000/10/17 | 269 | 271 | 265 | 265 | 109,000 |
2000/10/16 | 263 | 269 | 263 | 267 | 255,000 |
2000/10/13 | 267 | 267 | 263 | 263 | 202,000 |
2000/10/12 | 269 | 272 | 266 | 268 | 162,000 |
2000/10/11 | 279 | 279 | 265 | 269 | 340,000 |
2000/10/10 | 275 | 277 | 275 | 275 | 290,000 |
2000/10/06 | 278 | 280 | 275 | 275 | 339,000 |
2000/10/05 | 280 | 283 | 274 | 278 | 310,000 |
2000/10/04 | 285 | 285 | 275 | 280 | 293,000 |
2000/10/03 | 280 | 285 | 280 | 284 | 371,000 |
2000/10/02 | 265 | 285 | 263 | 285 | 635,000 |
2000/09/29 | 295 | 304 | 294 | 295 | 352,000 |
2000/09/28 | 291 | 298 | 290 | 290 | 284,000 |
2000/09/27 | 301 | 304 | 290 | 290 | 243,000 |
2000/09/26 | 305 | 307 | 301 | 301 | 253,000 |
2000/09/25 | 310 | 310 | 305 | 305 | 293,000 |
2000/09/22 | 310 | 312 | 303 | 303 | 395,000 |
2000/09/21 | 317 | 318 | 313 | 313 | 173,000 |
2000/09/20 | 315 | 319 | 313 | 318 | 316,000 |
2000/09/19 | 315 | 317 | 306 | 317 | 339,000 |
2000/09/18 | 314 | 319 | 313 | 317 | 95,000 |
2000/09/14 | 316 | 317 | 311 | 311 | 151,000 |
2000/09/13 | 316 | 321 | 315 | 315 | 182,000 |
2000/09/12 | 325 | 325 | 315 | 315 | 61,000 |
2000/09/11 | 321 | 322 | 315 | 316 | 143,000 |
2000/09/08 | 325 | 326 | 320 | 321 | 278,000 |
2000/09/07 | 321 | 326 | 321 | 325 | 124,000 |
2000/09/06 | 323 | 328 | 321 | 321 | 147,000 |
2000/09/05 | 339 | 339 | 324 | 328 | 126,000 |
2000/09/04 | 334 | 340 | 330 | 339 | 65,000 |
2000/09/01 | 341 | 341 | 331 | 334 | 170,000 |
2000/08/31 | 335 | 340 | 326 | 326 | 155,000 |
2000/08/30 | 350 | 351 | 338 | 345 | 150,000 |
2000/08/29 | 344 | 350 | 337 | 349 | 106,000 |
2000/08/28 | 355 | 357 | 344 | 349 | 131,000 |
2000/08/25 | 348 | 355 | 345 | 355 | 279,000 |
2000/08/24 | 343 | 348 | 338 | 345 | 130,000 |
2000/08/23 | 349 | 349 | 338 | 345 | 81,000 |
2000/08/22 | 339 | 348 | 339 | 348 | 163,000 |
2000/08/21 | 345 | 345 | 335 | 337 | 95,000 |
2000/08/18 | 333 | 347 | 333 | 347 | 144,000 |
2000/08/17 | 343 | 343 | 337 | 338 | 120,000 |
2000/08/16 | 345 | 349 | 342 | 344 | 151,000 |
2000/08/15 | 335 | 342 | 334 | 340 | 151,000 |
2000/08/14 | 335 | 337 | 332 | 333 | 123,000 |
2000/08/11 | 340 | 344 | 333 | 339 | 186,000 |
2000/08/10 | 331 | 345 | 325 | 331 | 240,000 |
2000/08/09 | 325 | 333 | 322 | 331 | 288,000 |
2000/08/08 | 320 | 321 | 316 | 318 | 176,000 |
2000/08/07 | 325 | 329 | 320 | 329 | 200,000 |
2000/08/04 | 317 | 325 | 317 | 325 | 242,000 |
2000/08/03 | 320 | 320 | 308 | 310 | 513,000 |
2000/08/02 | 330 | 330 | 319 | 320 | 424,000 |
2000/08/01 | 330 | 334 | 326 | 334 | 247,000 |
2000/07/31 | 330 | 332 | 316 | 331 | 210,000 |
2000/07/28 | 333 | 338 | 332 | 338 | 180,000 |
2000/07/27 | 339 | 340 | 332 | 333 | 179,000 |
2000/07/26 | 338 | 344 | 337 | 340 | 150,000 |
2000/07/25 | 339 | 339 | 336 | 338 | 176,000 |
2000/07/24 | 342 | 342 | 332 | 339 | 149,000 |
2000/07/21 | 353 | 355 | 345 | 345 | 123,000 |
2000/07/19 | 341 | 355 | 340 | 355 | 493,000 |
2000/07/18 | 356 | 356 | 338 | 340 | 561,000 |
2000/07/17 | 365 | 365 | 353 | 356 | 449,000 |
2000/07/14 | 349 | 365 | 349 | 365 | 215,000 |
2000/07/13 | 360 | 364 | 346 | 348 | 275,000 |
2000/07/12 | 372 | 372 | 360 | 366 | 318,000 |
2000/07/11 | 368 | 378 | 368 | 372 | 822,000 |
2000/07/10 | 352 | 365 | 351 | 363 | 624,000 |
2000/07/07 | 352 | 354 | 347 | 351 | 437,000 |
2000/07/06 | 340 | 347 | 340 | 347 | 342,000 |
2000/07/05 | 357 | 357 | 341 | 348 | 582,000 |
2000/07/04 | 361 | 364 | 350 | 357 | 634,000 |
2000/07/03 | 350 | 363 | 350 | 360 | 656,000 |
2000/06/30 | 341 | 345 | 338 | 344 | 404,000 |
2000/06/29 | 335 | 342 | 334 | 341 | 626,000 |
2000/06/28 | 322 | 334 | 321 | 330 | 634,000 |
2000/06/27 | 320 | 323 | 320 | 321 | 169,000 |
2000/06/26 | 325 | 325 | 319 | 320 | 142,000 |
2000/06/23 | 325 | 325 | 318 | 319 | 171,000 |
2000/06/22 | 319 | 324 | 318 | 319 | 176,000 |
2000/06/21 | 319 | 324 | 319 | 319 | 191,000 |
2000/06/20 | 325 | 325 | 319 | 323 | 360,000 |
2000/06/19 | 321 | 327 | 321 | 325 | 171,000 |
2000/06/16 | 330 | 330 | 325 | 325 | 151,000 |
2000/06/15 | 334 | 334 | 329 | 330 | 174,000 |
2000/06/14 | 340 | 343 | 326 | 335 | 386,000 |
2000/06/13 | 338 | 345 | 334 | 335 | 571,000 |
2000/06/12 | 325 | 332 | 323 | 332 | 380,000 |
2000/06/09 | 327 | 327 | 319 | 322 | 681,000 |
2000/06/08 | 335 | 335 | 325 | 326 | 252,000 |
2000/06/07 | 330 | 335 | 330 | 333 | 145,000 |
2000/06/06 | 337 | 337 | 330 | 331 | 140,000 |
2000/06/05 | 328 | 340 | 328 | 337 | 207,000 |
2000/06/02 | 340 | 341 | 332 | 332 | 223,000 |
2000/06/01 | 335 | 349 | 333 | 340 | 356,000 |
2000/05/31 | 355 | 355 | 340 | 340 | 180,000 |
2000/05/30 | 351 | 357 | 351 | 352 | 169,000 |
2000/05/29 | 363 | 363 | 350 | 357 | 305,000 |
2000/05/26 | 349 | 362 | 348 | 358 | 437,000 |
2000/05/25 | 349 | 359 | 347 | 350 | 537,000 |
2000/05/24 | 335 | 349 | 330 | 344 | 338,000 |
2000/05/23 | 322 | 340 | 322 | 340 | 310,000 |
2000/05/22 | 325 | 334 | 325 | 327 | 140,000 |
2000/05/19 | 322 | 337 | 322 | 335 | 161,000 |
2000/05/18 | 340 | 340 | 320 | 334 | 182,000 |
2000/05/17 | 338 | 338 | 333 | 336 | 177,000 |
2000/05/16 | 330 | 338 | 328 | 333 | 359,000 |
2000/05/15 | 323 | 339 | 321 | 336 | 355,000 |
2000/05/12 | 317 | 324 | 317 | 324 | 117,000 |
2000/05/11 | 317 | 317 | 314 | 317 | 102,000 |
2000/05/10 | 315 | 318 | 311 | 316 | 84,000 |
2000/05/09 | 319 | 320 | 313 | 313 | 98,000 |
2000/05/08 | 315 | 316 | 311 | 313 | 99,000 |
2000/05/02 | 305 | 315 | 304 | 313 | 170,000 |
2000/05/01 | 301 | 304 | 296 | 301 | 323,000 |
2000/04/28 | 305 | 316 | 301 | 301 | 320,000 |
2000/04/27 | 302 | 309 | 301 | 301 | 240,000 |
2000/04/26 | 317 | 320 | 301 | 302 | 157,000 |
2000/04/25 | 310 | 317 | 308 | 317 | 209,000 |
2000/04/24 | 300 | 314 | 300 | 310 | 171,000 |
2000/04/21 | 309 | 309 | 299 | 299 | 229,000 |
2000/04/20 | 313 | 320 | 301 | 320 | 310,000 |
2000/04/19 | 315 | 319 | 305 | 314 | 504,000 |
2000/04/18 | 299 | 315 | 294 | 315 | 298,000 |
2000/04/17 | 300 | 300 | 281 | 294 | 361,000 |
2000/04/14 | 307 | 308 | 301 | 302 | 195,000 |
2000/04/13 | 301 | 310 | 301 | 310 | 244,000 |
2000/04/12 | 302 | 303 | 300 | 301 | 235,000 |
2000/04/11 | 313 | 313 | 302 | 303 | 185,000 |
2000/04/10 | 316 | 322 | 311 | 312 | 238,000 |
2000/04/07 | 314 | 319 | 311 | 313 | 204,000 |
2000/04/06 | 314 | 317 | 308 | 308 | 370,000 |
2000/04/05 | 320 | 320 | 310 | 314 | 244,000 |
2000/04/04 | 320 | 324 | 318 | 318 | 142,000 |
2000/04/03 | 313 | 319 | 311 | 315 | 282,000 |
2000/03/31 | 320 | 320 | 311 | 313 | 168,000 |
2000/03/30 | 321 | 324 | 320 | 320 | 124,000 |
2000/03/29 | 330 | 330 | 320 | 320 | 133,000 |
2000/03/28 | 327 | 330 | 323 | 330 | 179,000 |
2000/03/27 | 318 | 330 | 310 | 327 | 346,000 |
2000/03/24 | 322 | 325 | 322 | 324 | 220,000 |
2000/03/23 | 320 | 322 | 310 | 322 | 302,000 |
2000/03/22 | 325 | 328 | 321 | 328 | 110,000 |
2000/03/21 | 320 | 332 | 320 | 324 | 293,000 |
2000/03/17 | 317 | 330 | 317 | 329 | 215,000 |
2000/03/16 | 315 | 315 | 310 | 315 | 277,000 |
2000/03/15 | 322 | 330 | 320 | 322 | 320,000 |
2000/03/14 | 324 | 335 | 315 | 322 | 240,000 |
2000/03/13 | 318 | 332 | 318 | 325 | 208,000 |
2000/03/10 | 310 | 325 | 310 | 318 | 520,000 |
2000/03/09 | 311 | 324 | 310 | 319 | 354,000 |
2000/03/08 | 307 | 310 | 301 | 306 | 208,000 |
2000/03/07 | 301 | 309 | 301 | 308 | 191,000 |
2000/03/06 | 308 | 311 | 299 | 301 | 339,000 |
2000/03/03 | 301 | 310 | 298 | 301 | 454,000 |
2000/03/02 | 290 | 294 | 288 | 291 | 197,000 |
2000/03/01 | 291 | 291 | 280 | 291 | 513,000 |
2000/02/29 | 292 | 299 | 276 | 282 | 670,000 |
2000/02/28 | 310 | 311 | 292 | 292 | 242,000 |
2000/02/25 | 295 | 299 | 290 | 299 | 203,000 |
2000/02/24 | 285 | 300 | 285 | 288 | 340,000 |
2000/02/23 | 290 | 296 | 285 | 285 | 393,000 |
2000/02/22 | 300 | 302 | 291 | 295 | 341,000 |
2000/02/21 | 306 | 310 | 300 | 300 | 229,000 |
2000/02/18 | 310 | 314 | 305 | 306 | 622,000 |
2000/02/17 | 305 | 309 | 291 | 295 | 373,000 |
2000/02/16 | 310 | 312 | 300 | 307 | 525,000 |
2000/02/15 | 326 | 339 | 310 | 312 | 239,000 |
2000/02/14 | 326 | 332 | 326 | 326 | 198,000 |
2000/02/10 | 331 | 334 | 326 | 326 | 345,000 |
2000/02/09 | 337 | 343 | 330 | 331 | 222,000 |
2000/02/08 | 357 | 357 | 325 | 328 | 557,000 |
2000/02/07 | 357 | 360 | 350 | 358 | 173,000 |
2000/02/04 | 361 | 367 | 347 | 355 | 284,000 |
2000/02/03 | 362 | 368 | 360 | 360 | 86,000 |
2000/02/02 | 363 | 368 | 360 | 363 | 149,000 |
2000/02/01 | 368 | 368 | 360 | 361 | 285,000 |
2000/01/31 | 370 | 372 | 368 | 368 | 157,000 |
2000/01/28 | 375 | 375 | 369 | 369 | 95,000 |
2000/01/27 | 367 | 375 | 367 | 375 | 143,000 |
2000/01/26 | 371 | 373 | 366 | 367 | 215,000 |
2000/01/25 | 372 | 375 | 365 | 366 | 179,000 |
2000/01/24 | 378 | 379 | 365 | 367 | 114,000 |
2000/01/21 | 370 | 384 | 368 | 379 | 197,000 |
2000/01/20 | 363 | 370 | 362 | 370 | 155,000 |
2000/01/19 | 365 | 366 | 357 | 359 | 382,000 |
2000/01/18 | 374 | 374 | 360 | 366 | 347,000 |
2000/01/17 | 357 | 371 | 357 | 364 | 316,000 |
2000/01/14 | 361 | 363 | 350 | 351 | 243,000 |
2000/01/13 | 359 | 370 | 355 | 360 | 230,000 |
2000/01/12 | 378 | 382 | 356 | 356 | 274,000 |
2000/01/11 | 390 | 395 | 380 | 383 | 112,000 |
2000/01/07 | 378 | 383 | 378 | 383 | 73,000 |
2000/01/06 | 388 | 388 | 371 | 380 | 99,000 |
2000/01/05 | 381 | 396 | 370 | 395 | 147,000 |
2000/01/04 | 375 | 378 | 361 | 372 | 90,000 |