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 |
---|---|---|---|---|---|
2015/12/30 | 965 | 967 | 955 | 964 | 565,100 |
2015/12/29 | 951 | 960 | 944 | 958 | 860,200 |
2015/12/28 | 937 | 947 | 934 | 943 | 1,001,300 |
2015/12/25 | 949 | 958 | 927 | 935 | 869,300 |
2015/12/24 | 980 | 983 | 943 | 947 | 884,100 |
2015/12/22 | 973 | 983 | 968 | 969 | 611,400 |
2015/12/21 | 966 | 975 | 959 | 971 | 753,000 |
2015/12/18 | 994 | 1,000 | 972 | 972 | 1,288,500 |
2015/12/17 | 1,003 | 1,015 | 996 | 1,003 | 1,047,700 |
2015/12/16 | 985 | 995 | 982 | 988 | 820,300 |
2015/12/15 | 982 | 985 | 963 | 964 | 958,000 |
2015/12/14 | 980 | 989 | 964 | 983 | 1,345,700 |
2015/12/11 | 1,006 | 1,015 | 994 | 1,009 | 1,617,300 |
2015/12/10 | 1,015 | 1,021 | 1,007 | 1,015 | 700,700 |
2015/12/09 | 1,019 | 1,037 | 1,015 | 1,024 | 1,045,300 |
2015/12/08 | 1,030 | 1,038 | 1,014 | 1,023 | 938,300 |
2015/12/07 | 1,036 | 1,039 | 1,025 | 1,030 | 806,800 |
2015/12/04 | 1,032 | 1,033 | 1,017 | 1,027 | 891,400 |
2015/12/03 | 1,043 | 1,057 | 1,043 | 1,052 | 910,900 |
2015/12/02 | 1,054 | 1,055 | 1,039 | 1,049 | 939,800 |
2015/12/01 | 1,037 | 1,055 | 1,033 | 1,055 | 655,800 |
2015/11/30 | 1,031 | 1,036 | 1,027 | 1,032 | 557,300 |
2015/11/27 | 1,042 | 1,052 | 1,032 | 1,036 | 631,900 |
2015/11/26 | 1,040 | 1,054 | 1,039 | 1,041 | 868,100 |
2015/11/25 | 1,044 | 1,044 | 1,028 | 1,031 | 957,700 |
2015/11/24 | 1,026 | 1,055 | 1,025 | 1,050 | 1,388,300 |
2015/11/20 | 1,016 | 1,029 | 1,008 | 1,029 | 851,300 |
2015/11/19 | 1,026 | 1,030 | 1,012 | 1,022 | 669,600 |
2015/11/18 | 1,020 | 1,029 | 1,014 | 1,014 | 595,900 |
2015/11/17 | 1,014 | 1,022 | 1,005 | 1,011 | 891,500 |
2015/11/16 | 990 | 1,005 | 985 | 1,001 | 1,024,600 |
2015/11/13 | 996 | 1,012 | 989 | 1,012 | 1,150,000 |
2015/11/12 | 1,009 | 1,024 | 1,007 | 1,014 | 756,200 |
2015/11/11 | 1,000 | 1,014 | 998 | 1,010 | 630,100 |
2015/11/10 | 986 | 1,007 | 981 | 1,001 | 1,250,800 |
2015/11/09 | 994 | 1,002 | 987 | 1,002 | 1,877,700 |
2015/11/06 | 990 | 1,004 | 990 | 994 | 1,614,700 |
2015/11/05 | 977 | 992 | 974 | 985 | 1,333,100 |
2015/11/04 | 988 | 990 | 962 | 967 | 1,653,600 |
2015/11/02 | 980 | 988 | 969 | 975 | 2,307,400 |
2015/10/30 | 928 | 995 | 899 | 980 | 2,823,200 |
2015/10/29 | 908 | 934 | 900 | 904 | 2,934,200 |
2015/10/28 | 886 | 891 | 875 | 888 | 1,073,200 |
2015/10/27 | 892 | 901 | 884 | 884 | 724,000 |
2015/10/26 | 894 | 896 | 882 | 891 | 870,500 |
2015/10/23 | 894 | 906 | 880 | 896 | 700,400 |
2015/10/22 | 875 | 897 | 862 | 867 | 981,300 |
2015/10/21 | 851 | 897 | 848 | 889 | 1,152,700 |
2015/10/20 | 854 | 859 | 845 | 854 | 1,012,500 |
2015/10/19 | 870 | 880 | 838 | 841 | 1,460,600 |
2015/10/16 | 879 | 884 | 858 | 869 | 1,155,600 |
2015/10/15 | 851 | 881 | 851 | 875 | 972,600 |
2015/10/14 | 880 | 882 | 854 | 859 | 1,067,800 |
2015/10/13 | 894 | 907 | 884 | 886 | 780,700 |
2015/10/09 | 882 | 893 | 872 | 891 | 948,300 |
2015/10/08 | 870 | 885 | 862 | 871 | 914,100 |
2015/10/07 | 844 | 873 | 842 | 868 | 960,300 |
2015/10/06 | 867 | 872 | 840 | 844 | 1,512,000 |
2015/10/05 | 880 | 882 | 868 | 870 | 1,000,500 |
2015/10/02 | 846 | 872 | 837 | 865 | 1,284,400 |
2015/10/01 | 840 | 860 | 833 | 850 | 1,265,900 |
2015/09/30 | 808 | 828 | 798 | 820 | 2,171,800 |
2015/09/29 | 849 | 849 | 805 | 807 | 1,286,300 |
2015/09/28 | 858 | 875 | 843 | 871 | 1,059,800 |
2015/09/25 | 847 | 866 | 839 | 860 | 1,109,800 |
2015/09/24 | 881 | 884 | 838 | 838 | 1,310,400 |
2015/09/18 | 888 | 905 | 869 | 903 | 2,465,800 |
2015/09/17 | 884 | 899 | 871 | 895 | 1,315,800 |
2015/09/16 | 884 | 884 | 863 | 877 | 621,000 |
2015/09/15 | 882 | 884 | 871 | 878 | 669,200 |
2015/09/14 | 890 | 890 | 868 | 874 | 530,700 |
2015/09/11 | 875 | 889 | 868 | 882 | 1,242,300 |
2015/09/10 | 839 | 868 | 829 | 865 | 1,353,700 |
2015/09/09 | 857 | 867 | 847 | 859 | 1,773,900 |
2015/09/08 | 853 | 856 | 838 | 842 | 1,335,600 |
2015/09/07 | 846 | 864 | 835 | 858 | 1,139,000 |
2015/09/04 | 869 | 877 | 844 | 850 | 1,433,700 |
2015/09/03 | 864 | 879 | 862 | 865 | 1,938,300 |
2015/09/02 | 881 | 899 | 847 | 851 | 1,985,000 |
2015/09/01 | 921 | 935 | 911 | 911 | 1,413,900 |
2015/08/31 | 912 | 927 | 901 | 925 | 1,788,900 |
2015/08/28 | 912 | 913 | 879 | 902 | 3,700,000 |
2015/08/27 | 931 | 940 | 892 | 897 | 1,987,500 |
2015/08/26 | 868 | 940 | 860 | 927 | 2,595,700 |
2015/08/25 | 866 | 911 | 851 | 872 | 1,439,100 |
2015/08/24 | 917 | 934 | 889 | 891 | 1,313,600 |
2015/08/21 | 941 | 954 | 938 | 942 | 1,170,400 |
2015/08/20 | 972 | 979 | 957 | 961 | 1,467,400 |
2015/08/19 | 1,003 | 1,010 | 985 | 987 | 824,300 |
2015/08/18 | 1,000 | 1,012 | 995 | 1,010 | 664,200 |
2015/08/17 | 988 | 1,008 | 983 | 1,006 | 751,300 |
2015/08/14 | 993 | 996 | 982 | 986 | 672,100 |
2015/08/13 | 976 | 1,001 | 973 | 1,000 | 1,296,800 |
2015/08/12 | 981 | 1,000 | 975 | 989 | 1,692,400 |
2015/08/11 | 970 | 982 | 967 | 978 | 1,363,100 |
2015/08/10 | 942 | 958 | 931 | 956 | 906,200 |
2015/08/07 | 948 | 956 | 942 | 948 | 1,443,800 |
2015/08/06 | 933 | 963 | 929 | 950 | 2,478,800 |
2015/08/05 | 884 | 927 | 884 | 923 | 3,145,000 |
2015/08/04 | 900 | 909 | 837 | 863 | 6,293,300 |
2015/08/03 | 925 | 960 | 924 | 939 | 4,188,800 |
2015/07/31 | 1,027 | 1,045 | 929 | 940 | 4,732,800 |
2015/07/30 | 1,018 | 1,027 | 1,004 | 1,012 | 1,189,700 |
2015/07/29 | 1,007 | 1,012 | 995 | 1,007 | 670,300 |
2015/07/28 | 998 | 1,010 | 982 | 1,002 | 983,600 |
2015/07/27 | 1,021 | 1,027 | 1,001 | 1,003 | 502,000 |
2015/07/24 | 1,029 | 1,035 | 1,021 | 1,029 | 950,600 |
2015/07/23 | 1,025 | 1,030 | 1,016 | 1,024 | 763,000 |
2015/07/22 | 1,036 | 1,036 | 1,019 | 1,022 | 580,400 |
2015/07/21 | 1,040 | 1,050 | 1,036 | 1,042 | 959,800 |
2015/07/17 | 1,042 | 1,043 | 1,026 | 1,033 | 613,200 |
2015/07/16 | 1,033 | 1,048 | 1,020 | 1,037 | 1,102,100 |
2015/07/15 | 1,040 | 1,056 | 1,027 | 1,032 | 826,000 |
2015/07/14 | 1,039 | 1,043 | 1,021 | 1,029 | 759,100 |
2015/07/13 | 1,003 | 1,032 | 993 | 1,028 | 1,472,300 |
2015/07/10 | 988 | 1,010 | 985 | 992 | 1,421,300 |
2015/07/09 | 952 | 976 | 928 | 973 | 1,703,000 |
2015/07/08 | 1,010 | 1,018 | 977 | 977 | 1,313,100 |
2015/07/07 | 1,036 | 1,041 | 1,014 | 1,016 | 1,095,900 |
2015/07/06 | 1,028 | 1,041 | 1,014 | 1,016 | 643,700 |
2015/07/03 | 1,053 | 1,057 | 1,033 | 1,047 | 656,900 |
2015/07/02 | 1,058 | 1,073 | 1,047 | 1,053 | 1,167,400 |
2015/07/01 | 1,036 | 1,051 | 1,032 | 1,037 | 965,900 |
2015/06/30 | 1,028 | 1,046 | 1,015 | 1,031 | 1,540,300 |
2015/06/29 | 1,027 | 1,038 | 1,000 | 1,030 | 2,178,300 |
2015/06/26 | 1,100 | 1,102 | 1,054 | 1,062 | 1,414,400 |
2015/06/25 | 1,099 | 1,105 | 1,093 | 1,097 | 589,500 |
2015/06/24 | 1,098 | 1,113 | 1,092 | 1,098 | 1,303,800 |
2015/06/23 | 1,095 | 1,098 | 1,081 | 1,091 | 867,600 |
2015/06/22 | 1,079 | 1,091 | 1,071 | 1,088 | 589,500 |
2015/06/19 | 1,097 | 1,099 | 1,068 | 1,080 | 1,227,200 |
2015/06/18 | 1,082 | 1,100 | 1,075 | 1,079 | 1,254,200 |
2015/06/17 | 1,071 | 1,087 | 1,058 | 1,082 | 1,046,900 |
2015/06/16 | 1,085 | 1,089 | 1,065 | 1,073 | 681,700 |
2015/06/15 | 1,076 | 1,089 | 1,056 | 1,088 | 1,186,700 |
2015/06/12 | 1,062 | 1,088 | 1,050 | 1,083 | 1,345,600 |
2015/06/11 | 1,037 | 1,076 | 1,037 | 1,068 | 937,100 |
2015/06/10 | 1,036 | 1,059 | 1,028 | 1,036 | 981,500 |
2015/06/09 | 1,062 | 1,071 | 1,036 | 1,037 | 1,133,000 |
2015/06/08 | 1,080 | 1,084 | 1,065 | 1,079 | 954,400 |
2015/06/05 | 1,069 | 1,080 | 1,050 | 1,078 | 1,077,700 |
2015/06/04 | 1,050 | 1,068 | 1,035 | 1,062 | 806,100 |
2015/06/03 | 1,066 | 1,073 | 1,053 | 1,061 | 1,328,100 |
2015/06/02 | 1,078 | 1,080 | 1,049 | 1,071 | 1,515,700 |
2015/06/01 | 1,065 | 1,082 | 1,063 | 1,080 | 956,800 |
2015/05/29 | 1,071 | 1,089 | 1,065 | 1,083 | 1,081,100 |
2015/05/28 | 1,069 | 1,084 | 1,066 | 1,076 | 684,100 |
2015/05/27 | 1,078 | 1,091 | 1,073 | 1,077 | 947,500 |
2015/05/26 | 1,076 | 1,076 | 1,055 | 1,064 | 863,000 |
2015/05/25 | 1,074 | 1,090 | 1,059 | 1,074 | 909,800 |
2015/05/22 | 1,043 | 1,084 | 1,032 | 1,068 | 1,277,600 |
2015/05/21 | 1,044 | 1,068 | 1,028 | 1,029 | 1,547,600 |
2015/05/20 | 1,046 | 1,062 | 1,027 | 1,039 | 1,480,800 |
2015/05/19 | 1,002 | 1,036 | 993 | 1,033 | 1,388,100 |
2015/05/18 | 1,003 | 1,009 | 992 | 1,003 | 973,100 |
2015/05/15 | 1,012 | 1,038 | 1,001 | 1,007 | 1,488,400 |
2015/05/14 | 989 | 1,035 | 986 | 1,008 | 2,098,500 |
2015/05/13 | 907 | 984 | 882 | 975 | 2,273,100 |
2015/05/12 | 888 | 904 | 888 | 900 | 516,100 |
2015/05/11 | 895 | 909 | 892 | 895 | 823,400 |
2015/05/08 | 869 | 886 | 866 | 882 | 1,067,400 |
2015/05/07 | 875 | 891 | 862 | 876 | 967,000 |
2015/05/01 | 895 | 898 | 880 | 887 | 624,600 |
2015/04/30 | 897 | 911 | 891 | 906 | 829,400 |
2015/04/28 | 905 | 915 | 891 | 908 | 784,100 |
2015/04/27 | 908 | 913 | 891 | 909 | 571,400 |
2015/04/24 | 920 | 920 | 899 | 906 | 708,700 |
2015/04/23 | 924 | 927 | 911 | 920 | 573,800 |
2015/04/22 | 910 | 924 | 903 | 924 | 639,300 |
2015/04/21 | 910 | 924 | 900 | 909 | 766,600 |
2015/04/20 | 902 | 913 | 894 | 904 | 477,600 |
2015/04/17 | 912 | 919 | 907 | 911 | 575,900 |
2015/04/16 | 920 | 934 | 915 | 922 | 527,800 |
2015/04/15 | 923 | 933 | 910 | 913 | 653,900 |
2015/04/14 | 908 | 927 | 907 | 923 | 878,600 |
2015/04/13 | 900 | 907 | 894 | 907 | 649,400 |
2015/04/10 | 906 | 907 | 888 | 902 | 694,700 |
2015/04/09 | 898 | 908 | 890 | 903 | 934,400 |
2015/04/08 | 884 | 893 | 878 | 889 | 821,800 |
2015/04/07 | 895 | 895 | 873 | 880 | 605,900 |
2015/04/06 | 884 | 897 | 875 | 889 | 726,400 |
2015/04/03 | 889 | 889 | 871 | 881 | 576,700 |
2015/04/02 | 880 | 900 | 877 | 888 | 861,800 |
2015/04/01 | 883 | 892 | 872 | 874 | 984,100 |
2015/03/31 | 895 | 905 | 889 | 892 | 1,114,100 |
2015/03/30 | 888 | 888 | 872 | 881 | 780,300 |
2015/03/27 | 881 | 903 | 875 | 883 | 1,123,600 |
2015/03/26 | 891 | 897 | 880 | 889 | 1,032,300 |
2015/03/25 | 904 | 909 | 891 | 899 | 743,600 |
2015/03/24 | 888 | 899 | 882 | 897 | 1,153,700 |
2015/03/23 | 885 | 899 | 884 | 894 | 970,600 |
2015/03/20 | 892 | 894 | 875 | 885 | 5,133,500 |
2015/03/19 | 900 | 900 | 876 | 880 | 1,075,400 |
2015/03/18 | 917 | 920 | 890 | 895 | 1,231,500 |
2015/03/17 | 911 | 925 | 901 | 917 | 1,805,900 |
2015/03/16 | 885 | 906 | 885 | 904 | 1,561,800 |
2015/03/13 | 876 | 885 | 865 | 882 | 1,199,300 |
2015/03/12 | 862 | 868 | 858 | 866 | 636,700 |
2015/03/11 | 856 | 867 | 855 | 857 | 529,400 |
2015/03/10 | 870 | 878 | 854 | 858 | 917,900 |
2015/03/09 | 872 | 888 | 856 | 859 | 1,172,100 |
2015/03/06 | 867 | 875 | 860 | 873 | 1,274,900 |
2015/03/05 | 852 | 870 | 846 | 866 | 2,301,800 |
2015/03/04 | 848 | 858 | 841 | 844 | 742,100 |
2015/03/03 | 865 | 869 | 849 | 854 | 802,800 |
2015/03/02 | 857 | 869 | 853 | 865 | 972,100 |
2015/02/27 | 842 | 857 | 837 | 855 | 1,165,700 |
2015/02/26 | 849 | 850 | 832 | 844 | 851,600 |
2015/02/25 | 845 | 852 | 840 | 851 | 742,500 |
2015/02/24 | 834 | 844 | 832 | 841 | 593,100 |
2015/02/23 | 844 | 854 | 827 | 834 | 575,300 |
2015/02/20 | 821 | 841 | 820 | 837 | 1,089,000 |
2015/02/19 | 830 | 841 | 817 | 822 | 912,100 |
2015/02/18 | 830 | 843 | 822 | 825 | 1,186,800 |
2015/02/17 | 808 | 824 | 803 | 816 | 1,351,100 |
2015/02/16 | 814 | 817 | 804 | 809 | 727,600 |
2015/02/13 | 797 | 805 | 790 | 801 | 1,131,400 |
2015/02/12 | 812 | 821 | 794 | 796 | 1,917,800 |
2015/02/10 | 791 | 799 | 787 | 798 | 1,300,700 |
2015/02/09 | 814 | 814 | 788 | 790 | 1,079,200 |
2015/02/06 | 792 | 803 | 781 | 799 | 1,373,800 |
2015/02/05 | 800 | 812 | 784 | 788 | 1,699,500 |
2015/02/04 | 808 | 814 | 787 | 791 | 1,830,500 |
2015/02/03 | 791 | 796 | 779 | 789 | 1,891,300 |
2015/02/02 | 801 | 805 | 781 | 793 | 2,026,400 |
2015/01/30 | 852 | 854 | 813 | 820 | 1,654,600 |
2015/01/29 | 840 | 845 | 821 | 828 | 1,100,800 |
2015/01/28 | 837 | 846 | 834 | 842 | 636,000 |
2015/01/27 | 839 | 850 | 836 | 844 | 599,400 |
2015/01/26 | 822 | 835 | 821 | 832 | 479,700 |
2015/01/23 | 832 | 837 | 822 | 823 | 525,600 |
2015/01/22 | 824 | 824 | 806 | 819 | 733,400 |
2015/01/21 | 820 | 827 | 809 | 814 | 718,900 |
2015/01/20 | 805 | 819 | 799 | 813 | 1,042,900 |
2015/01/19 | 812 | 815 | 793 | 804 | 1,417,100 |
2015/01/16 | 806 | 821 | 789 | 798 | 1,803,600 |
2015/01/15 | 807 | 838 | 807 | 836 | 1,083,400 |
2015/01/14 | 805 | 814 | 801 | 805 | 664,900 |
2015/01/13 | 804 | 816 | 789 | 814 | 1,283,500 |
2015/01/09 | 835 | 838 | 812 | 815 | 1,893,700 |
2015/01/08 | 824 | 842 | 821 | 835 | 1,041,100 |
2015/01/07 | 823 | 835 | 820 | 823 | 962,900 |
2015/01/06 | 839 | 841 | 831 | 833 | 890,200 |
2015/01/05 | 838 | 858 | 835 | 852 | 776,300 |