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 |
---|---|---|---|---|---|
2011/12/30 | 227 | 231 | 226 | 230 | 111,000 |
2011/12/29 | 228 | 229 | 227 | 227 | 116,000 |
2011/12/28 | 227 | 231 | 227 | 227 | 81,000 |
2011/12/27 | 229 | 230 | 227 | 227 | 85,000 |
2011/12/26 | 232 | 232 | 230 | 230 | 70,000 |
2011/12/22 | 237 | 237 | 231 | 232 | 275,000 |
2011/12/21 | 231 | 233 | 230 | 232 | 176,000 |
2011/12/20 | 230 | 231 | 229 | 229 | 171,000 |
2011/12/19 | 228 | 230 | 223 | 229 | 293,000 |
2011/12/16 | 233 | 233 | 228 | 228 | 209,000 |
2011/12/15 | 237 | 237 | 232 | 232 | 148,000 |
2011/12/14 | 239 | 239 | 235 | 237 | 205,000 |
2011/12/13 | 239 | 242 | 239 | 239 | 178,000 |
2011/12/12 | 245 | 245 | 243 | 243 | 213,000 |
2011/12/09 | 236 | 246 | 235 | 240 | 738,000 |
2011/12/08 | 240 | 240 | 234 | 235 | 199,000 |
2011/12/07 | 236 | 241 | 235 | 241 | 329,000 |
2011/12/06 | 236 | 239 | 232 | 232 | 246,000 |
2011/12/05 | 233 | 241 | 232 | 240 | 356,000 |
2011/12/02 | 231 | 231 | 229 | 231 | 189,000 |
2011/12/01 | 234 | 235 | 229 | 229 | 353,000 |
2011/11/30 | 235 | 235 | 228 | 234 | 241,000 |
2011/11/29 | 232 | 234 | 229 | 231 | 221,000 |
2011/11/28 | 233 | 235 | 230 | 231 | 142,000 |
2011/11/25 | 237 | 239 | 234 | 235 | 269,000 |
2011/11/24 | 230 | 236 | 228 | 235 | 360,000 |
2011/11/22 | 227 | 234 | 227 | 234 | 187,000 |
2011/11/21 | 231 | 233 | 230 | 231 | 117,000 |
2011/11/18 | 229 | 231 | 228 | 231 | 196,000 |
2011/11/17 | 226 | 232 | 226 | 232 | 131,000 |
2011/11/16 | 231 | 233 | 227 | 228 | 135,000 |
2011/11/15 | 236 | 236 | 232 | 233 | 163,000 |
2011/11/14 | 233 | 237 | 231 | 237 | 368,000 |
2011/11/11 | 231 | 233 | 225 | 229 | 300,000 |
2011/11/10 | 229 | 234 | 227 | 230 | 402,000 |
2011/11/09 | 226 | 234 | 226 | 230 | 378,000 |
2011/11/08 | 227 | 230 | 222 | 223 | 232,000 |
2011/11/07 | 233 | 233 | 229 | 231 | 323,000 |
2011/11/04 | 232 | 236 | 232 | 234 | 416,000 |
2011/11/02 | 235 | 237 | 228 | 230 | 467,000 |
2011/11/01 | 236 | 242 | 233 | 242 | 492,000 |
2011/10/31 | 236 | 245 | 235 | 237 | 444,000 |
2011/10/28 | 241 | 243 | 237 | 237 | 220,000 |
2011/10/27 | 234 | 238 | 232 | 238 | 199,000 |
2011/10/26 | 230 | 236 | 230 | 233 | 349,000 |
2011/10/25 | 237 | 237 | 233 | 234 | 281,000 |
2011/10/24 | 235 | 238 | 234 | 235 | 399,000 |
2011/10/21 | 230 | 234 | 226 | 232 | 285,000 |
2011/10/20 | 232 | 232 | 227 | 232 | 292,000 |
2011/10/19 | 232 | 234 | 228 | 231 | 365,000 |
2011/10/18 | 235 | 236 | 231 | 231 | 240,000 |
2011/10/17 | 237 | 239 | 235 | 237 | 214,000 |
2011/10/14 | 236 | 241 | 232 | 233 | 316,000 |
2011/10/13 | 247 | 250 | 239 | 240 | 326,000 |
2011/10/12 | 238 | 243 | 234 | 242 | 353,000 |
2011/10/11 | 237 | 241 | 233 | 238 | 342,000 |
2011/10/07 | 238 | 238 | 229 | 230 | 301,000 |
2011/10/06 | 233 | 235 | 231 | 234 | 240,000 |
2011/10/05 | 244 | 244 | 227 | 228 | 536,000 |
2011/10/04 | 254 | 254 | 243 | 243 | 503,000 |
2011/10/03 | 253 | 255 | 248 | 253 | 665,000 |
2011/09/30 | 250 | 256 | 248 | 256 | 690,000 |
2011/09/29 | 240 | 248 | 240 | 247 | 517,000 |
2011/09/28 | 231 | 241 | 231 | 239 | 525,000 |
2011/09/27 | 224 | 228 | 223 | 227 | 442,000 |
2011/09/26 | 226 | 227 | 222 | 225 | 624,000 |
2011/09/22 | 231 | 231 | 222 | 229 | 574,000 |
2011/09/21 | 233 | 234 | 231 | 231 | 342,000 |
2011/09/20 | 233 | 234 | 232 | 234 | 325,000 |
2011/09/16 | 235 | 238 | 233 | 237 | 608,000 |
2011/09/15 | 235 | 236 | 232 | 233 | 292,000 |
2011/09/14 | 238 | 239 | 233 | 235 | 351,000 |
2011/09/13 | 234 | 238 | 232 | 238 | 387,000 |
2011/09/12 | 232 | 234 | 231 | 231 | 277,000 |
2011/09/09 | 239 | 242 | 238 | 238 | 373,000 |
2011/09/08 | 242 | 242 | 237 | 239 | 351,000 |
2011/09/07 | 240 | 242 | 237 | 239 | 407,000 |
2011/09/06 | 244 | 244 | 237 | 238 | 360,000 |
2011/09/05 | 249 | 249 | 242 | 244 | 275,000 |
2011/09/02 | 253 | 253 | 248 | 250 | 283,000 |
2011/09/01 | 252 | 255 | 249 | 253 | 348,000 |
2011/08/31 | 251 | 251 | 247 | 250 | 384,000 |
2011/08/30 | 251 | 253 | 248 | 251 | 171,000 |
2011/08/29 | 243 | 248 | 241 | 247 | 192,000 |
2011/08/26 | 247 | 248 | 243 | 243 | 284,000 |
2011/08/25 | 247 | 252 | 246 | 246 | 286,000 |
2011/08/24 | 247 | 250 | 241 | 243 | 271,000 |
2011/08/23 | 241 | 244 | 237 | 244 | 391,000 |
2011/08/22 | 244 | 244 | 238 | 238 | 257,000 |
2011/08/19 | 240 | 246 | 240 | 243 | 232,000 |
2011/08/18 | 250 | 252 | 245 | 246 | 280,000 |
2011/08/17 | 252 | 252 | 249 | 250 | 165,000 |
2011/08/16 | 253 | 254 | 249 | 252 | 228,000 |
2011/08/15 | 251 | 255 | 247 | 251 | 296,000 |
2011/08/12 | 255 | 257 | 248 | 250 | 266,000 |
2011/08/11 | 248 | 251 | 247 | 250 | 393,000 |
2011/08/10 | 257 | 257 | 250 | 251 | 367,000 |
2011/08/09 | 247 | 249 | 237 | 249 | 512,000 |
2011/08/08 | 257 | 257 | 252 | 254 | 321,000 |
2011/08/05 | 248 | 261 | 248 | 261 | 1,062,000 |
2011/08/04 | 265 | 270 | 261 | 262 | 864,000 |
2011/08/03 | 268 | 269 | 266 | 267 | 270,000 |
2011/08/02 | 274 | 275 | 271 | 274 | 331,000 |
2011/08/01 | 275 | 277 | 271 | 275 | 640,000 |
2011/07/29 | 277 | 277 | 269 | 271 | 336,000 |
2011/07/28 | 275 | 277 | 273 | 275 | 171,000 |
2011/07/27 | 281 | 281 | 277 | 279 | 321,000 |
2011/07/26 | 283 | 284 | 281 | 282 | 153,000 |
2011/07/25 | 285 | 285 | 281 | 282 | 208,000 |
2011/07/22 | 284 | 284 | 283 | 284 | 84,000 |
2011/07/21 | 283 | 284 | 281 | 282 | 92,000 |
2011/07/20 | 286 | 286 | 284 | 285 | 128,000 |
2011/07/19 | 280 | 283 | 280 | 282 | 137,000 |
2011/07/15 | 281 | 283 | 281 | 283 | 166,000 |
2011/07/14 | 284 | 285 | 281 | 281 | 329,000 |
2011/07/13 | 282 | 288 | 281 | 288 | 369,000 |
2011/07/12 | 281 | 282 | 280 | 282 | 185,000 |
2011/07/11 | 288 | 288 | 284 | 284 | 291,000 |
2011/07/08 | 292 | 292 | 288 | 289 | 287,000 |
2011/07/07 | 284 | 288 | 283 | 287 | 344,000 |
2011/07/06 | 282 | 284 | 279 | 283 | 329,000 |
2011/07/05 | 278 | 284 | 278 | 284 | 680,000 |
2011/07/04 | 283 | 283 | 279 | 280 | 241,000 |
2011/07/01 | 284 | 284 | 278 | 280 | 701,000 |
2011/06/30 | 280 | 281 | 276 | 280 | 610,000 |
2011/06/29 | 273 | 278 | 272 | 278 | 370,000 |
2011/06/28 | 272 | 276 | 271 | 273 | 348,000 |
2011/06/27 | 271 | 272 | 267 | 269 | 736,000 |
2011/06/24 | 276 | 277 | 271 | 274 | 595,000 |
2011/06/23 | 272 | 278 | 271 | 276 | 521,000 |
2011/06/22 | 270 | 278 | 269 | 276 | 856,000 |
2011/06/21 | 266 | 271 | 266 | 270 | 627,000 |
2011/06/20 | 263 | 266 | 262 | 265 | 671,000 |
2011/06/17 | 264 | 267 | 262 | 262 | 881,000 |
2011/06/16 | 264 | 265 | 264 | 265 | 334,000 |
2011/06/15 | 271 | 272 | 265 | 268 | 306,000 |
2011/06/14 | 267 | 270 | 262 | 268 | 716,000 |
2011/06/13 | 263 | 269 | 263 | 267 | 418,000 |
2011/06/10 | 271 | 276 | 266 | 266 | 668,000 |
2011/06/09 | 266 | 268 | 262 | 267 | 508,000 |
2011/06/08 | 266 | 270 | 265 | 267 | 404,000 |
2011/06/07 | 264 | 270 | 262 | 267 | 736,000 |
2011/06/06 | 266 | 267 | 261 | 263 | 625,000 |
2011/06/03 | 272 | 275 | 269 | 269 | 626,000 |
2011/06/02 | 275 | 277 | 274 | 274 | 503,000 |
2011/06/01 | 272 | 285 | 272 | 282 | 1,341,000 |
2011/05/31 | 266 | 272 | 266 | 268 | 614,000 |
2011/05/30 | 264 | 264 | 260 | 264 | 369,000 |
2011/05/27 | 266 | 266 | 263 | 264 | 302,000 |
2011/05/26 | 265 | 267 | 264 | 266 | 335,000 |
2011/05/25 | 263 | 263 | 259 | 260 | 304,000 |
2011/05/24 | 262 | 267 | 262 | 264 | 466,000 |
2011/05/23 | 263 | 265 | 259 | 262 | 378,000 |
2011/05/20 | 265 | 265 | 262 | 262 | 282,000 |
2011/05/19 | 269 | 270 | 262 | 263 | 407,000 |
2011/05/18 | 267 | 268 | 264 | 267 | 413,000 |
2011/05/17 | 267 | 267 | 262 | 265 | 424,000 |
2011/05/16 | 265 | 273 | 263 | 270 | 718,000 |
2011/05/13 | 263 | 273 | 258 | 265 | 838,000 |
2011/05/12 | 266 | 268 | 263 | 264 | 412,000 |
2011/05/11 | 270 | 271 | 267 | 268 | 430,000 |
2011/05/10 | 267 | 270 | 264 | 268 | 268,000 |
2011/05/09 | 270 | 271 | 265 | 267 | 247,000 |
2011/05/06 | 269 | 274 | 269 | 270 | 274,000 |
2011/05/02 | 267 | 272 | 266 | 269 | 336,000 |
2011/04/28 | 264 | 266 | 262 | 263 | 308,000 |
2011/04/27 | 260 | 265 | 259 | 261 | 351,000 |
2011/04/26 | 259 | 261 | 256 | 259 | 485,000 |
2011/04/25 | 257 | 260 | 255 | 257 | 340,000 |
2011/04/22 | 254 | 259 | 253 | 256 | 565,000 |
2011/04/21 | 256 | 259 | 255 | 256 | 303,000 |
2011/04/20 | 257 | 260 | 254 | 254 | 488,000 |
2011/04/19 | 256 | 257 | 252 | 255 | 320,000 |
2011/04/18 | 261 | 263 | 256 | 260 | 236,000 |
2011/04/15 | 262 | 267 | 261 | 261 | 281,000 |
2011/04/14 | 261 | 268 | 260 | 266 | 326,000 |
2011/04/13 | 260 | 264 | 258 | 261 | 395,000 |
2011/04/12 | 258 | 264 | 256 | 259 | 381,000 |
2011/04/11 | 262 | 265 | 260 | 263 | 323,000 |
2011/04/08 | 254 | 262 | 253 | 260 | 314,000 |
2011/04/07 | 257 | 261 | 253 | 256 | 445,000 |
2011/04/06 | 264 | 264 | 254 | 256 | 408,000 |
2011/04/05 | 269 | 269 | 256 | 264 | 474,000 |
2011/04/04 | 270 | 277 | 267 | 268 | 566,000 |
2011/04/01 | 279 | 279 | 269 | 273 | 496,000 |
2011/03/31 | 274 | 280 | 271 | 280 | 487,000 |
2011/03/30 | 275 | 276 | 269 | 274 | 422,000 |
2011/03/29 | 265 | 270 | 264 | 267 | 484,000 |
2011/03/28 | 263 | 269 | 262 | 268 | 600,000 |
2011/03/25 | 274 | 275 | 260 | 263 | 1,122,000 |
2011/03/24 | 271 | 277 | 270 | 271 | 949,000 |
2011/03/23 | 281 | 285 | 272 | 274 | 973,000 |
2011/03/22 | 269 | 284 | 264 | 282 | 714,000 |
2011/03/18 | 260 | 265 | 254 | 257 | 658,000 |
2011/03/17 | 246 | 261 | 243 | 258 | 1,070,000 |
2011/03/16 | 233 | 248 | 232 | 248 | 1,105,000 |
2011/03/15 | 276 | 277 | 204 | 232 | 1,611,000 |
2011/03/14 | 290 | 298 | 282 | 284 | 641,000 |
2011/03/11 | 274 | 277 | 274 | 274 | 717,000 |
2011/03/10 | 283 | 285 | 273 | 276 | 339,000 |
2011/03/09 | 283 | 290 | 281 | 284 | 441,000 |
2011/03/08 | 281 | 285 | 280 | 282 | 298,000 |
2011/03/07 | 293 | 293 | 283 | 284 | 490,000 |
2011/03/04 | 293 | 294 | 291 | 292 | 254,000 |
2011/03/03 | 288 | 290 | 285 | 288 | 309,000 |
2011/03/02 | 289 | 291 | 283 | 284 | 608,000 |
2011/03/01 | 292 | 292 | 287 | 291 | 586,000 |
2011/02/28 | 293 | 297 | 286 | 291 | 621,000 |
2011/02/25 | 283 | 289 | 283 | 285 | 465,000 |
2011/02/24 | 282 | 282 | 278 | 279 | 448,000 |
2011/02/23 | 277 | 284 | 277 | 280 | 432,000 |
2011/02/22 | 289 | 289 | 280 | 281 | 428,000 |
2011/02/21 | 294 | 294 | 281 | 290 | 720,000 |
2011/02/18 | 289 | 295 | 289 | 293 | 593,000 |
2011/02/17 | 283 | 288 | 282 | 285 | 568,000 |
2011/02/16 | 277 | 283 | 277 | 281 | 281,000 |
2011/02/15 | 281 | 284 | 277 | 280 | 449,000 |
2011/02/14 | 281 | 281 | 279 | 280 | 235,000 |
2011/02/10 | 277 | 278 | 275 | 276 | 590,000 |
2011/02/09 | 276 | 281 | 275 | 280 | 878,000 |
2011/02/08 | 270 | 276 | 269 | 275 | 918,000 |
2011/02/07 | 263 | 270 | 262 | 266 | 752,000 |
2011/02/04 | 255 | 262 | 255 | 260 | 873,000 |
2011/02/03 | 257 | 257 | 251 | 253 | 392,000 |
2011/02/02 | 257 | 260 | 255 | 258 | 451,000 |
2011/02/01 | 259 | 259 | 253 | 256 | 409,000 |
2011/01/31 | 259 | 264 | 256 | 259 | 687,000 |
2011/01/28 | 262 | 266 | 255 | 264 | 717,000 |
2011/01/27 | 261 | 263 | 259 | 260 | 342,000 |
2011/01/26 | 260 | 264 | 258 | 261 | 544,000 |
2011/01/25 | 260 | 261 | 256 | 259 | 865,000 |
2011/01/24 | 258 | 260 | 257 | 259 | 327,000 |
2011/01/21 | 265 | 266 | 252 | 256 | 1,223,000 |
2011/01/20 | 267 | 268 | 263 | 264 | 349,000 |
2011/01/19 | 270 | 272 | 267 | 269 | 301,000 |
2011/01/18 | 272 | 275 | 268 | 269 | 327,000 |
2011/01/17 | 270 | 274 | 270 | 272 | 617,000 |
2011/01/14 | 270 | 272 | 266 | 267 | 789,000 |
2011/01/13 | 274 | 275 | 270 | 272 | 568,000 |
2011/01/12 | 271 | 291 | 270 | 271 | 991,000 |
2011/01/11 | 274 | 275 | 270 | 273 | 798,000 |
2011/01/07 | 268 | 276 | 268 | 274 | 523,000 |
2011/01/06 | 268 | 272 | 268 | 268 | 382,000 |
2011/01/05 | 266 | 268 | 264 | 267 | 366,000 |
2011/01/04 | 260 | 268 | 260 | 266 | 436,000 |