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 |
---|---|---|---|---|---|
2012/12/28 | 384 | 384 | 375 | 379 | 857,000 |
2012/12/27 | 383 | 385 | 375 | 376 | 888,000 |
2012/12/26 | 374 | 380 | 372 | 379 | 607,000 |
2012/12/25 | 377 | 378 | 372 | 373 | 663,000 |
2012/12/21 | 375 | 377 | 367 | 370 | 1,453,000 |
2012/12/20 | 373 | 375 | 370 | 375 | 1,272,000 |
2012/12/19 | 369 | 374 | 368 | 373 | 1,428,000 |
2012/12/18 | 362 | 367 | 362 | 365 | 859,000 |
2012/12/17 | 370 | 370 | 362 | 363 | 1,042,000 |
2012/12/14 | 364 | 368 | 362 | 365 | 1,216,000 |
2012/12/13 | 370 | 370 | 361 | 362 | 1,647,000 |
2012/12/12 | 365 | 369 | 363 | 363 | 1,722,000 |
2012/12/11 | 362 | 363 | 358 | 362 | 1,020,000 |
2012/12/10 | 362 | 365 | 354 | 361 | 1,570,000 |
2012/12/07 | 376 | 377 | 358 | 360 | 2,299,000 |
2012/12/06 | 350 | 352 | 347 | 350 | 1,428,000 |
2012/12/05 | 350 | 351 | 344 | 347 | 1,448,000 |
2012/12/04 | 343 | 356 | 343 | 352 | 1,980,000 |
2012/12/03 | 339 | 350 | 337 | 343 | 2,034,000 |
2012/11/30 | 338 | 340 | 333 | 333 | 1,257,000 |
2012/11/29 | 333 | 337 | 331 | 336 | 1,028,000 |
2012/11/28 | 330 | 333 | 328 | 330 | 869,000 |
2012/11/27 | 327 | 335 | 327 | 332 | 1,367,000 |
2012/11/26 | 339 | 340 | 326 | 327 | 1,490,000 |
2012/11/22 | 339 | 339 | 333 | 337 | 757,000 |
2012/11/21 | 335 | 338 | 331 | 336 | 1,308,000 |
2012/11/20 | 335 | 336 | 330 | 333 | 566,000 |
2012/11/19 | 338 | 338 | 332 | 334 | 1,040,000 |
2012/11/16 | 332 | 336 | 330 | 333 | 1,307,000 |
2012/11/15 | 330 | 338 | 330 | 337 | 1,314,000 |
2012/11/14 | 330 | 333 | 327 | 332 | 879,000 |
2012/11/13 | 330 | 330 | 325 | 330 | 697,000 |
2012/11/12 | 330 | 333 | 329 | 330 | 780,000 |
2012/11/09 | 333 | 336 | 332 | 333 | 977,000 |
2012/11/08 | 333 | 334 | 330 | 331 | 427,000 |
2012/11/07 | 338 | 338 | 333 | 336 | 1,223,000 |
2012/11/06 | 340 | 340 | 334 | 338 | 1,732,000 |
2012/11/05 | 324 | 338 | 323 | 336 | 2,419,000 |
2012/11/02 | 322 | 325 | 320 | 323 | 1,330,000 |
2012/11/01 | 320 | 323 | 317 | 320 | 1,413,000 |
2012/10/31 | 314 | 325 | 313 | 319 | 1,470,000 |
2012/10/30 | 326 | 327 | 316 | 317 | 1,971,000 |
2012/10/29 | 321 | 327 | 320 | 326 | 1,138,000 |
2012/10/26 | 328 | 328 | 317 | 320 | 1,676,000 |
2012/10/25 | 319 | 327 | 317 | 327 | 2,165,000 |
2012/10/24 | 306 | 317 | 306 | 315 | 1,332,000 |
2012/10/23 | 307 | 311 | 303 | 308 | 933,000 |
2012/10/22 | 299 | 306 | 298 | 304 | 497,000 |
2012/10/19 | 303 | 305 | 300 | 304 | 672,000 |
2012/10/18 | 305 | 309 | 304 | 306 | 477,000 |
2012/10/17 | 300 | 304 | 298 | 303 | 654,000 |
2012/10/16 | 297 | 299 | 296 | 297 | 243,000 |
2012/10/15 | 291 | 295 | 290 | 293 | 666,000 |
2012/10/12 | 297 | 302 | 295 | 295 | 775,000 |
2012/10/11 | 295 | 299 | 293 | 296 | 622,000 |
2012/10/10 | 298 | 300 | 297 | 297 | 678,000 |
2012/10/09 | 297 | 304 | 295 | 302 | 1,148,000 |
2012/10/05 | 292 | 298 | 291 | 297 | 934,000 |
2012/10/04 | 291 | 295 | 282 | 292 | 1,776,000 |
2012/10/03 | 300 | 301 | 293 | 293 | 600,000 |
2012/10/02 | 300 | 303 | 299 | 302 | 590,000 |
2012/10/01 | 307 | 307 | 298 | 303 | 702,000 |
2012/09/28 | 310 | 310 | 305 | 307 | 695,000 |
2012/09/27 | 308 | 313 | 306 | 310 | 452,000 |
2012/09/26 | 311 | 314 | 308 | 309 | 616,000 |
2012/09/25 | 310 | 317 | 309 | 317 | 962,000 |
2012/09/24 | 315 | 315 | 311 | 312 | 372,000 |
2012/09/21 | 315 | 318 | 313 | 317 | 804,000 |
2012/09/20 | 322 | 322 | 315 | 315 | 998,000 |
2012/09/19 | 328 | 328 | 320 | 322 | 1,198,000 |
2012/09/18 | 319 | 325 | 318 | 323 | 1,221,000 |
2012/09/14 | 308 | 322 | 307 | 316 | 1,669,000 |
2012/09/13 | 309 | 309 | 303 | 305 | 818,000 |
2012/09/12 | 311 | 315 | 308 | 309 | 1,006,000 |
2012/09/11 | 313 | 313 | 306 | 308 | 916,000 |
2012/09/10 | 315 | 318 | 313 | 315 | 512,000 |
2012/09/07 | 320 | 320 | 315 | 317 | 793,000 |
2012/09/06 | 319 | 319 | 314 | 316 | 559,000 |
2012/09/05 | 321 | 322 | 318 | 321 | 433,000 |
2012/09/04 | 330 | 331 | 322 | 325 | 675,000 |
2012/09/03 | 325 | 332 | 324 | 328 | 988,000 |
2012/08/31 | 325 | 328 | 323 | 326 | 925,000 |
2012/08/30 | 334 | 336 | 326 | 326 | 522,000 |
2012/08/29 | 329 | 334 | 328 | 331 | 514,000 |
2012/08/28 | 335 | 337 | 326 | 328 | 978,000 |
2012/08/27 | 335 | 335 | 331 | 332 | 902,000 |
2012/08/24 | 330 | 334 | 327 | 329 | 1,150,000 |
2012/08/23 | 337 | 341 | 334 | 335 | 1,038,000 |
2012/08/22 | 331 | 340 | 331 | 340 | 1,537,000 |
2012/08/21 | 328 | 337 | 328 | 332 | 1,372,000 |
2012/08/20 | 323 | 325 | 321 | 322 | 464,000 |
2012/08/17 | 322 | 324 | 319 | 323 | 720,000 |
2012/08/16 | 317 | 320 | 317 | 320 | 386,000 |
2012/08/15 | 321 | 321 | 312 | 316 | 594,000 |
2012/08/14 | 316 | 321 | 315 | 319 | 708,000 |
2012/08/13 | 314 | 321 | 313 | 316 | 536,000 |
2012/08/10 | 311 | 317 | 309 | 311 | 572,000 |
2012/08/09 | 310 | 315 | 309 | 314 | 929,000 |
2012/08/08 | 313 | 316 | 306 | 308 | 1,007,000 |
2012/08/07 | 313 | 313 | 307 | 308 | 982,000 |
2012/08/06 | 312 | 316 | 306 | 313 | 1,477,000 |
2012/08/03 | 316 | 317 | 311 | 311 | 762,000 |
2012/08/02 | 324 | 326 | 321 | 323 | 619,000 |
2012/08/01 | 325 | 329 | 322 | 328 | 1,022,000 |
2012/07/31 | 337 | 338 | 324 | 330 | 1,125,000 |
2012/07/30 | 343 | 345 | 330 | 336 | 1,053,000 |
2012/07/27 | 329 | 338 | 329 | 336 | 761,000 |
2012/07/26 | 324 | 327 | 322 | 327 | 605,000 |
2012/07/25 | 322 | 324 | 318 | 320 | 681,000 |
2012/07/24 | 324 | 325 | 319 | 321 | 455,000 |
2012/07/23 | 319 | 327 | 317 | 323 | 634,000 |
2012/07/20 | 334 | 334 | 322 | 323 | 622,000 |
2012/07/19 | 335 | 341 | 332 | 334 | 448,000 |
2012/07/18 | 331 | 340 | 330 | 334 | 1,145,000 |
2012/07/17 | 325 | 329 | 322 | 327 | 394,000 |
2012/07/13 | 328 | 328 | 322 | 323 | 660,000 |
2012/07/12 | 328 | 332 | 322 | 326 | 538,000 |
2012/07/11 | 325 | 330 | 324 | 329 | 413,000 |
2012/07/10 | 334 | 339 | 328 | 329 | 516,000 |
2012/07/09 | 335 | 338 | 333 | 336 | 249,000 |
2012/07/06 | 338 | 341 | 336 | 337 | 235,000 |
2012/07/05 | 338 | 343 | 335 | 338 | 433,000 |
2012/07/04 | 339 | 341 | 338 | 338 | 315,000 |
2012/07/03 | 336 | 341 | 336 | 339 | 838,000 |
2012/07/02 | 343 | 343 | 334 | 334 | 808,000 |
2012/06/29 | 341 | 344 | 334 | 344 | 1,040,000 |
2012/06/28 | 327 | 341 | 327 | 335 | 1,207,000 |
2012/06/27 | 316 | 325 | 313 | 325 | 742,000 |
2012/06/26 | 311 | 316 | 309 | 311 | 542,000 |
2012/06/25 | 319 | 322 | 315 | 316 | 559,000 |
2012/06/22 | 315 | 323 | 314 | 318 | 673,000 |
2012/06/21 | 318 | 320 | 316 | 319 | 415,000 |
2012/06/20 | 313 | 318 | 313 | 317 | 473,000 |
2012/06/19 | 310 | 316 | 309 | 310 | 583,000 |
2012/06/18 | 312 | 316 | 311 | 314 | 568,000 |
2012/06/15 | 310 | 311 | 308 | 309 | 493,000 |
2012/06/14 | 308 | 312 | 304 | 307 | 493,000 |
2012/06/13 | 311 | 314 | 308 | 310 | 307,000 |
2012/06/12 | 310 | 311 | 306 | 311 | 376,000 |
2012/06/11 | 314 | 315 | 308 | 313 | 535,000 |
2012/06/08 | 318 | 318 | 306 | 309 | 1,180,000 |
2012/06/07 | 315 | 319 | 313 | 318 | 815,000 |
2012/06/06 | 311 | 312 | 306 | 312 | 1,143,000 |
2012/06/05 | 303 | 311 | 301 | 311 | 1,001,000 |
2012/06/04 | 293 | 304 | 293 | 303 | 777,000 |
2012/06/01 | 312 | 313 | 303 | 306 | 719,000 |
2012/05/31 | 311 | 316 | 309 | 313 | 1,249,000 |
2012/05/30 | 315 | 319 | 314 | 317 | 1,246,000 |
2012/05/29 | 314 | 315 | 310 | 312 | 1,062,000 |
2012/05/28 | 317 | 321 | 313 | 314 | 894,000 |
2012/05/25 | 312 | 319 | 307 | 317 | 852,000 |
2012/05/24 | 307 | 329 | 307 | 312 | 1,429,000 |
2012/05/23 | 318 | 319 | 308 | 310 | 1,058,000 |
2012/05/22 | 306 | 320 | 306 | 319 | 925,000 |
2012/05/21 | 299 | 307 | 298 | 304 | 516,000 |
2012/05/18 | 302 | 304 | 294 | 300 | 1,604,000 |
2012/05/17 | 314 | 316 | 310 | 313 | 1,415,000 |
2012/05/16 | 317 | 323 | 311 | 315 | 1,567,000 |
2012/05/15 | 318 | 319 | 306 | 315 | 1,968,000 |
2012/05/14 | 296 | 320 | 293 | 313 | 1,940,000 |
2012/05/11 | 300 | 302 | 298 | 299 | 770,000 |
2012/05/10 | 294 | 303 | 293 | 299 | 1,103,000 |
2012/05/09 | 294 | 299 | 291 | 296 | 977,000 |
2012/05/08 | 289 | 297 | 289 | 295 | 955,000 |
2012/05/07 | 287 | 293 | 284 | 286 | 1,088,000 |
2012/05/02 | 294 | 298 | 294 | 298 | 473,000 |
2012/05/01 | 299 | 305 | 295 | 296 | 679,000 |
2012/04/27 | 310 | 311 | 301 | 303 | 1,080,000 |
2012/04/26 | 313 | 316 | 310 | 312 | 457,000 |
2012/04/25 | 310 | 313 | 310 | 313 | 256,000 |
2012/04/24 | 310 | 311 | 307 | 310 | 410,000 |
2012/04/23 | 310 | 316 | 308 | 314 | 708,000 |
2012/04/20 | 313 | 314 | 310 | 313 | 221,000 |
2012/04/19 | 312 | 314 | 311 | 313 | 646,000 |
2012/04/18 | 310 | 316 | 310 | 316 | 453,000 |
2012/04/17 | 305 | 309 | 304 | 307 | 422,000 |
2012/04/16 | 306 | 307 | 303 | 306 | 637,000 |
2012/04/13 | 308 | 314 | 308 | 312 | 562,000 |
2012/04/12 | 309 | 312 | 306 | 307 | 508,000 |
2012/04/11 | 307 | 312 | 307 | 309 | 554,000 |
2012/04/10 | 308 | 321 | 307 | 313 | 1,159,000 |
2012/04/09 | 310 | 312 | 309 | 309 | 840,000 |
2012/04/06 | 318 | 319 | 311 | 314 | 1,661,000 |
2012/04/05 | 317 | 323 | 317 | 321 | 1,289,000 |
2012/04/04 | 321 | 324 | 314 | 321 | 1,296,000 |
2012/04/03 | 324 | 325 | 320 | 322 | 654,000 |
2012/04/02 | 326 | 326 | 322 | 325 | 776,000 |
2012/03/30 | 327 | 328 | 321 | 323 | 605,000 |
2012/03/29 | 325 | 330 | 322 | 327 | 619,000 |
2012/03/28 | 329 | 330 | 324 | 327 | 886,000 |
2012/03/27 | 330 | 333 | 328 | 333 | 1,249,000 |
2012/03/26 | 323 | 332 | 323 | 328 | 1,844,000 |
2012/03/23 | 319 | 321 | 317 | 319 | 719,000 |
2012/03/22 | 320 | 321 | 315 | 319 | 480,000 |
2012/03/21 | 321 | 324 | 316 | 317 | 759,000 |
2012/03/19 | 316 | 324 | 316 | 320 | 602,000 |
2012/03/16 | 320 | 321 | 316 | 319 | 803,000 |
2012/03/15 | 322 | 322 | 318 | 321 | 1,047,000 |
2012/03/14 | 314 | 328 | 314 | 321 | 1,780,000 |
2012/03/13 | 314 | 321 | 304 | 306 | 2,408,000 |
2012/03/12 | 303 | 308 | 299 | 300 | 919,000 |
2012/03/09 | 305 | 313 | 299 | 305 | 1,227,000 |
2012/03/08 | 291 | 309 | 291 | 303 | 1,683,000 |
2012/03/07 | 288 | 289 | 285 | 289 | 393,000 |
2012/03/06 | 282 | 291 | 282 | 288 | 588,000 |
2012/03/05 | 283 | 287 | 283 | 284 | 266,000 |
2012/03/02 | 286 | 286 | 282 | 284 | 322,000 |
2012/03/01 | 287 | 287 | 278 | 280 | 542,000 |
2012/02/29 | 290 | 292 | 284 | 284 | 343,000 |
2012/02/28 | 287 | 290 | 285 | 289 | 347,000 |
2012/02/27 | 289 | 290 | 286 | 287 | 574,000 |
2012/02/24 | 290 | 295 | 283 | 292 | 821,000 |
2012/02/23 | 291 | 293 | 289 | 290 | 366,000 |
2012/02/22 | 283 | 297 | 282 | 294 | 836,000 |
2012/02/21 | 275 | 281 | 275 | 279 | 568,000 |
2012/02/20 | 287 | 287 | 275 | 278 | 567,000 |
2012/02/17 | 284 | 287 | 284 | 285 | 434,000 |
2012/02/16 | 284 | 288 | 282 | 284 | 356,000 |
2012/02/15 | 285 | 289 | 284 | 286 | 659,000 |
2012/02/14 | 292 | 293 | 284 | 286 | 887,000 |
2012/02/13 | 282 | 299 | 281 | 293 | 932,000 |
2012/02/10 | 287 | 290 | 285 | 287 | 623,000 |
2012/02/09 | 280 | 290 | 279 | 287 | 886,000 |
2012/02/08 | 272 | 283 | 271 | 281 | 1,349,000 |
2012/02/07 | 262 | 283 | 262 | 268 | 1,507,000 |
2012/02/06 | 258 | 258 | 254 | 257 | 237,000 |
2012/02/03 | 250 | 256 | 250 | 253 | 293,000 |
2012/02/02 | 253 | 255 | 250 | 252 | 407,000 |
2012/02/01 | 251 | 256 | 247 | 247 | 345,000 |
2012/01/31 | 247 | 249 | 240 | 249 | 868,000 |
2012/01/30 | 249 | 251 | 248 | 248 | 199,000 |
2012/01/27 | 251 | 252 | 248 | 249 | 346,000 |
2012/01/26 | 255 | 257 | 252 | 253 | 245,000 |
2012/01/25 | 255 | 257 | 254 | 255 | 480,000 |
2012/01/24 | 259 | 262 | 257 | 257 | 276,000 |
2012/01/23 | 264 | 268 | 261 | 263 | 341,000 |
2012/01/20 | 261 | 266 | 260 | 263 | 482,000 |
2012/01/19 | 260 | 260 | 254 | 254 | 191,000 |
2012/01/18 | 262 | 263 | 254 | 254 | 639,000 |
2012/01/17 | 244 | 263 | 244 | 262 | 501,000 |
2012/01/16 | 245 | 248 | 240 | 248 | 108,000 |
2012/01/13 | 246 | 249 | 246 | 248 | 163,000 |
2012/01/12 | 251 | 251 | 245 | 246 | 241,000 |
2012/01/11 | 244 | 253 | 242 | 252 | 436,000 |
2012/01/10 | 236 | 249 | 235 | 245 | 655,000 |
2012/01/06 | 231 | 233 | 230 | 232 | 210,000 |
2012/01/05 | 237 | 238 | 234 | 234 | 194,000 |
2012/01/04 | 236 | 239 | 234 | 236 | 278,000 |