5929 三和ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	891	925	891	925	29,000	536.81
1986-12-26	905	905	890	895	49,000	519.40
1986-12-25	910	910	906	906	78,000	525.79
1986-12-24	905	914	905	905	88,000	525.21
1986-12-23	918	918	910	915	33,000	531.01
1986-12-22	930	930	910	920	42,000	533.91
1986-12-19	920	925	914	923	253,000	535.65
1986-12-18	935	938	920	920	308,000	533.91
1986-12-17	900	927	895	925	295,000	536.81
1986-12-16	885	900	885	886	78,000	514.18
1986-12-15	898	900	885	885	26,000	513.60
1986-12-12	908	908	886	898	36,000	521.15
1986-12-11	880	910	880	910	168,000	528.11
1986-12-10	889	890	876	876	52,000	508.38
1986-12-09	890	900	890	890	112,000	516.50
1986-12-08	880	905	880	900	13,000	522.31
1986-12-06	890	890	879	880	17,000	510.70
1986-12-05	906	906	890	890	62,000	516.50
1986-12-04	900	900	884	886	57,000	514.18
1986-12-03	890	900	890	900	112,000	522.31
1986-12-02	888	890	886	890	118,000	516.50
1986-12-01	910	910	890	890	52,000	516.50
1986-11-29	895	900	877	900	65,000	522.31
1986-11-28	890	895	880	895	30,000	519.40
1986-11-27	889	890	875	880	100,000	510.70
1986-11-26	890	897	885	890	126,000	516.50
1986-11-25	891	895	850	851	261,000	493.87
1986-11-22	910	915	890	890	162,000	516.50
1986-11-21	904	920	899	910	323,000	528.11
1986-11-20	874	900	874	899	546,001	521.73
1986-11-19	859	870	859	870	110,000	504.90
1986-11-18	833	869	833	869	17,000	504.32
1986-11-17	850	860	823	823	81,000	477.62
1986-11-14	860	860	850	850	67,000	493.29
1986-11-13	835	865	835	865	82,000	501.99
1986-11-12	850	850	821	835	68,000	484.58
1986-11-11	820	840	820	840	55,000	487.49
1986-11-10	870	870	840	840	21,000	487.49
1986-11-07	870	870	850	850	83,000	493.29
1986-11-06	820	889	819	871	454,000	505.48
1986-11-05	815	817	810	810	78,000	470.08
1986-11-04	820	820	819	819	30,000	475.30
1986-10-31	810	820	810	810	95,000	470.08
1986-10-30	810	820	800	800	216,000	464.27
1986-10-29	810	810	800	800	26,000	464.27
1986-10-28	810	815	810	813	157,000	471.82
1986-10-27	820	820	810	810	15,000	470.08
1986-10-25	799	820	799	820	105,000	475.88
1986-10-24	800	800	782	799	42,000	463.69
1986-10-23	781	800	780	781	60,000	453.25
1986-10-22	806	807	780	781	78,000	453.25
1986-10-21	806	820	802	806	73,000	467.75
1986-10-20	820	820	805	806	18,000	467.75
1986-10-16	840	840	819	820	20,000	475.88
1986-10-15	855	875	854	854	48,000	495.61
1986-10-14	850	855	850	855	9,000	496.19
1986-10-13	840	860	840	850	152,000	493.29
1986-10-09	821	860	821	860	40,000	499.09
1986-10-08	830	830	821	821	54,000	476.46
1986-10-07	850	850	840	840	9,000	487.49
1986-10-06	834	860	834	860	9,000	499.09
1986-10-04	821	834	821	834	6,000	484
1986-10-03	814	838	814	838	90,000	486.33
1986-10-02	870	870	839	839	87,000	486.91
1986-09-30	910	930	900	930	118,000	539.72
1986-09-29	910	930	905	930	434,000	539.72
1986-09-27	880	900	880	900	70,000	522.31
1986-09-26	840	900	840	900	281,000	522.31
1986-09-25	849	875	849	870	126,000	504.90
1986-09-24	815	850	810	850	252,000	493.29
1986-09-22	830	844	815	815	48,000	472.98
1986-09-19	814	840	814	830	105,000	481.68
1986-09-18	870	877	854	854	176,000	495.61
1986-09-17	872	876	872	876	114,000	508.38
1986-09-16	875	875	875	875	31,000	507.80
1986-09-12	885	910	885	910	139,000	528.11
1986-09-11	890	925	890	925	41,000	536.81
1986-09-10	895	895	890	891	9,000	517.08
1986-09-09	920	920	900	900	68,000	522.31
1986-09-08	940	940	920	920	33,000	533.91
1986-09-06	910	940	909	940	156,000	545.52
1986-09-05	920	920	915	920	40,000	533.91
1986-09-04	911	920	910	910	57,000	528.11
1986-09-03	943	943	933	939	9,000	544.94
1986-09-02	945	945	935	945	7,000	548.42
1986-09-01	920	950	920	950	50,000	551.32
1986-08-30	890	920	890	920	117,000	533.91
1986-08-29	924	924	900	900	47,000	522.31
1986-08-28	904	910	904	904	30,000	524.63
1986-08-27	915	930	891	930	86,000	539.72
1986-08-26	940	940	910	930	297,000	539.72
1986-08-25	930	940	930	940	47,000	545.52
1986-08-23	955	955	937	937	32,000	543.78
1986-08-22	965	965	945	945	145,000	548.42
1986-08-21	965	970	945	945	160,000	548.42
1986-08-20	980	1,000	980	985	224,000	571.64
1986-08-19	975	975	960	960	46,000	557.13
1986-08-18	985	985	974	975	96,000	565.83
1986-08-15	961	975	950	975	210,000	565.83
1986-08-14	977	977	940	940	71,000	545.52
1986-08-13	985	985	955	980	194,000	568.73
1986-08-12	980	990	980	989	111,000	573.96
1986-08-11	975	980	960	980	40,000	568.73
1986-08-08	995	995	980	995	571,001	577.44
1986-08-07	955	990	955	990	1,057,001	574.54
1986-08-06	950	950	930	950	138,000	551.32
1986-08-05	940	950	930	950	188,000	551.32
1986-08-04	931	950	931	950	74,000	551.32
1986-08-02	935	950	930	930	20,000	539.72
1986-08-01	950	950	930	940	374,000	545.52
1986-07-31	954	983	954	960	498,000	557.13
1986-07-30	980	984	950	953	1,069,001	553.06
1986-07-29	984	1,020	971	990	3,722,003	574.54
1986-07-28	935	980	935	974	1,362,001	565.25
1986-07-26	915	947	915	945	292,000	548.42
1986-07-25	935	935	916	916	25,000	531.59
1986-07-24	915	945	915	925	199,000	536.81
1986-07-23	915	920	910	920	239,000	533.91
1986-07-22	906	915	905	915	74,000	531.01
1986-07-21	931	932	906	906	54,000	525.79
1986-07-19	940	940	931	934	53,000	542.04
1986-07-18	915	930	915	930	204,000	539.72
1986-07-17	930	935	925	927	60,000	537.98
1986-07-16	945	945	935	935	145,000	542.62
1986-07-15	955	963	950	955	127,000	554.23
1986-07-14	960	965	945	965	267,000	560.03
1986-07-11	960	960	936	958	156,000	555.97
1986-07-10	968	968	949	958	177,000	555.97
1986-07-09	950	970	945	965	1,056,001	560.03
1986-07-08	938	945	935	935	85,000	542.62
1986-07-07	930	952	916	952	355,000	552.48
1986-07-05	910	920	910	910	7,000	528.11
1986-07-04	930	935	910	910	49,000	528.11
1986-07-03	920	950	920	930	100,000	539.72
1986-07-02	905	930	905	930	83,000	539.72
1986-07-01	905	910	905	905	225,000	525.21
1986-06-30	905	906	905	905	34,000	525.21
1986-06-28	910	910	905	905	37,000	525.21
1986-06-27	920	920	911	919	105,000	533.33
1986-06-26	919	919	907	919	21,000	533.33
1986-06-25	920	920	908	920	69,000	533.91
1986-06-24	895	930	891	930	153,000	539.72
1986-06-23	911	911	902	910	34,000	528.11
1986-06-21	910	920	910	911	23,000	528.69
1986-06-20	925	925	915	915	39,000	531.01
1986-06-19	929	930	915	921	42,000	534.49
1986-06-18	935	940	930	930	220,000	539.72
1986-06-17	950	955	941	955	331,000	554.23
1986-06-16	945	958	945	955	103,000	554.23
1986-06-13	950	960	950	955	550,001	554.23
1986-06-12	940	945	920	945	106,000	548.42
1986-06-11	935	943	920	920	176,000	533.91
1986-06-10	932	950	932	937	81,000	543.78
1986-06-09	942	960	925	960	53,000	557.13
1986-06-07	945	945	931	942	36,000	546.68
1986-06-06	950	960	941	954	107,000	553.64
1986-06-05	955	955	940	950	296,000	551.32
1986-06-04	955	955	940	955	357,000	554.23
1986-06-03	960	970	950	950	981,001	551.32
1986-06-02	934	965	922	955	1,043,001	554.23
1986-05-31	915	940	910	940	278,000	545.52
1986-05-30	918	919	900	917	193,000	532.17
1986-05-29	939	949	920	921	572,001	534.49
1986-05-28	909	932	909	932	1,571,001	540.88
1986-05-27	875	909	875	899	754,001	521.73
1986-05-26	881	890	878	881	194,000	511.28
1986-05-24	892	894	881	881	198,000	511.28
1986-05-23	876	883	870	883	192,000	512.44
1986-05-22	875	880	869	875	334,000	507.80
1986-05-21	849	879	845	875	68,000	507.80
1986-05-20	850	855	846	850	149,000	493.29
1986-05-19	838	854	838	848	51,000	492.13
1986-05-17	836	845	836	845	30,000	490.39
1986-05-16	835	851	835	842	143,000	488.65
1986-05-15	873	880	852	880	461,000	510.70
1986-05-14	864	874	850	874	134,000	507.22
1986-05-13	880	890	850	878	427,000	509.54
1986-05-12	890	890	880	880	246,000	510.70
1986-05-09	890	896	880	890	364,000	516.50
1986-05-08	883	900	875	890	996,001	516.50
1986-05-07	850	886	838	875	1,046,001	507.80
1986-05-06	833	849	830	830	377,000	481.68
1986-05-02	850	860	841	850	514,000	493.29
1986-05-01	805	855	801	855	1,160,001	496.19
1986-04-30	802	819	795	815	477,000	472.98
1986-04-28	806	810	798	804	132,000	466.59
1986-04-26	810	811	805	805	394,000	467.17
1986-04-25	792	815	792	814	1,728,002	472.40
1986-04-24	774	774	765	772	849,001	448.02
1986-04-23	760	780	745	764	1,031,001	443.38
1986-04-22	752	764	750	760	777,001	441.06
1986-04-21	747	752	743	750	414,000	435.26
1986-04-19	740	755	740	751	481,000	435.84
1986-04-18	725	740	723	735	179,000	426.55
1986-04-17	733	733	721	721	185,000	418.43
1986-04-16	723	728	720	723	213,000	419.59
1986-04-15	743	744	710	725	470,000	420.75
1986-04-14	719	740	718	739	919,001	428.87
1986-04-11	710	725	703	725	210,000	420.75
1986-04-10	695	720	695	720	341,000	417.85
1986-04-09	695	705	695	703	87,000	407.98
1986-04-08	700	708	695	695	242,000	403.34
1986-04-07	707	715	705	705	42,000	409.14
1986-04-05	701	701	701	701	62,000	406.82
1986-04-04	720	728	701	715	260,000	414.94
1986-04-03	710	720	700	720	197,000	417.85
1986-04-02	739	739	715	720	723,001	417.85
1986-04-01	749	755	740	749	789,001	434.68
1986-03-31	734	755	731	750	1,267,001	435.26
1986-03-29	727	730	711	725	896,001	420.75
1986-03-28	670	719	670	719	2,694,003	417.26
1986-03-27	642	670	642	670	324,000	388.83
1986-03-26	650	656	649	651	144,000	377.80
1986-03-25	650	660	650	650	70,000	377.22
1986-03-24	673	673	660	665	96,000	385.93
1986-03-22	669	673	664	673	185,000	390.57
1986-03-20	660	670	657	666	255,000	386.51
1986-03-19	660	660	650	660	308,000	383.02
1986-03-18	655	660	646	655	222,000	380.12
1986-03-17	640	650	640	643	95,000	373.16
1986-03-15	640	641	640	640	78,000	371.42
1986-03-14	645	653	645	645	165,000	374.32
1986-03-13	660	660	645	655	250,000	380.12
1986-03-12	652	660	650	660	132,000	383.02
1986-03-11	655	668	640	668	76,000	387.67
1986-03-10	669	669	660	660	99,000	383.02
1986-03-07	657	669	650	660	40,000	383.02
1986-03-06	660	664	650	650	103,000	377.22
1986-03-05	670	678	660	661	375,000	383.61
1986-03-04	650	675	643	669	397,000	388.25
1986-03-03	650	650	641	650	35,000	377.22
1986-03-01	650	650	645	650	39,000	377.22
1986-02-28	650	650	642	642	44,000	372.58
1986-02-27	650	650	640	640	135,000	371.42
1986-02-26	646	650	630	650	137,000	377.22
1986-02-25	658	665	653	656	50,000	380.70
1986-02-24	667	667	655	665	99,000	385.93
1986-02-22	651	668	651	668	54,000	387.67
1986-02-21	650	670	650	668	194,000	387.67
1986-02-20	670	670	650	655	133,000	380.12
1986-02-19	680	680	665	670	166,000	388.83
1986-02-18	665	682	665	678	849,001	393.47
1986-02-17	678	682	663	670	252,000	388.83
1986-02-15	671	680	667	676	326,000	392.31
1986-02-14	665	670	656	669	450,000	388.25
1986-02-13	666	666	651	651	223,000	377.80
1986-02-12	675	683	660	663	415,000	384.77
1986-02-10	668	678	665	665	257,000	385.93
1986-02-07	680	685	675	682	1,736,002	395.79
1986-02-06	654	679	651	679	1,940,002	394.05
1986-02-05	658	660	650	650	686,001	377.22
1986-02-04	648	659	640	657	905,001	381.28
1986-02-03	646	654	640	650	700,001	377.22
1986-02-01	639	646	639	641	264,000	372
1986-01-31	635	649	635	636	810,001	369.10
1986-01-30	638	648	630	630	740,001	365.61
1986-01-29	637	652	633	648	2,230,002	376.06
1986-01-28	625	630	620	622	220,000	360.97
1986-01-27	621	630	618	620	420,000	359.81
1986-01-25	614	625	614	619	240,000	359.23
1986-01-24	614	624	608	608	523,000	352.85
1986-01-23	627	629	619	624	1,053,001	362.13
1986-01-22	603	619	598	617	489,000	358.07
1986-01-21	603	606	599	603	210,000	349.95
1986-01-20	607	611	601	608	432,000	352.85
1986-01-18	603	609	599	609	234,000	353.43
1986-01-17	593	603	593	603	173,000	349.95
1986-01-16	597	600	592	592	406,000	343.56
1986-01-14	602	607	595	607	373,000	352.27
1986-01-13	585	610	581	609	485,000	353.43
1986-01-10	582	584	576	577	171,000	334.86
1986-01-09	576	581	571	581	83,000	337.18
1986-01-08	582	585	579	580	87,000	336.60
1986-01-07	593	593	583	585	16,000	339.50
1986-01-06	582	595	582	594	59,000	344.72
1986-01-04	580	585	580	585	37,000	339.50

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.22株 [1989-03-28]1株→1.2株 [1988-09-27]1株→1.07株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31