5929 三和ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 232 | 233 | 229 | 229 | 48,000 | 229 |
| 2000-12-28 | 237 | 237 | 228 | 230 | 133,000 | 230 |
| 2000-12-27 | 229 | 229 | 227 | 227 | 178,000 | 227 |
| 2000-12-26 | 236 | 236 | 230 | 230 | 145,000 | 230 |
| 2000-12-25 | 244 | 244 | 231 | 240 | 300,000 | 240 |
| 2000-12-22 | 226 | 233 | 225 | 229 | 470,000 | 229 |
| 2000-12-21 | 231 | 231 | 220 | 223 | 712,000 | 223 |
| 2000-12-20 | 240 | 241 | 231 | 236 | 560,000 | 236 |
| 2000-12-19 | 241 | 243 | 240 | 241 | 308,000 | 241 |
| 2000-12-18 | 243 | 243 | 240 | 241 | 308,000 | 241 |
| 2000-12-15 | 241 | 245 | 241 | 241 | 374,000 | 241 |
| 2000-12-14 | 247 | 247 | 241 | 241 | 520,000 | 241 |
| 2000-12-13 | 251 | 251 | 249 | 251 | 262,000 | 251 |
| 2000-12-12 | 255 | 255 | 251 | 251 | 295,000 | 251 |
| 2000-12-11 | 259 | 260 | 255 | 255 | 159,000 | 255 |
| 2000-12-08 | 256 | 267 | 250 | 259 | 711,000 | 259 |
| 2000-12-07 | 250 | 250 | 246 | 246 | 332,000 | 246 |
| 2000-12-06 | 254 | 260 | 249 | 252 | 471,000 | 252 |
| 2000-12-05 | 265 | 265 | 249 | 249 | 818,000 | 249 |
| 2000-12-04 | 263 | 267 | 260 | 262 | 446,000 | 262 |
| 2000-12-01 | 260 | 266 | 259 | 261 | 710,000 | 261 |
| 2000-11-30 | 264 | 265 | 260 | 262 | 243,000 | 262 |
| 2000-11-29 | 260 | 265 | 260 | 265 | 153,000 | 265 |
| 2000-11-28 | 264 | 265 | 261 | 263 | 64,000 | 263 |
| 2000-11-27 | 265 | 265 | 264 | 265 | 84,000 | 265 |
| 2000-11-24 | 256 | 265 | 256 | 263 | 149,000 | 263 |
| 2000-11-22 | 262 | 262 | 255 | 256 | 131,000 | 256 |
| 2000-11-21 | 250 | 259 | 247 | 259 | 312,000 | 259 |
| 2000-11-20 | 265 | 265 | 250 | 254 | 156,000 | 254 |
| 2000-11-17 | 256 | 261 | 255 | 255 | 90,000 | 255 |
| 2000-11-16 | 263 | 264 | 256 | 256 | 97,000 | 256 |
| 2000-11-15 | 259 | 264 | 259 | 261 | 88,000 | 261 |
| 2000-11-14 | 259 | 259 | 255 | 258 | 72,000 | 258 |
| 2000-11-13 | 258 | 260 | 256 | 260 | 69,000 | 260 |
| 2000-11-10 | 257 | 259 | 257 | 258 | 61,000 | 258 |
| 2000-11-09 | 262 | 262 | 255 | 256 | 140,000 | 256 |
| 2000-11-08 | 265 | 266 | 262 | 265 | 157,000 | 265 |
| 2000-11-07 | 265 | 274 | 265 | 270 | 263,000 | 270 |
| 2000-11-06 | 260 | 265 | 260 | 265 | 124,000 | 265 |
| 2000-11-02 | 269 | 270 | 259 | 260 | 137,000 | 260 |
| 2000-11-01 | 259 | 265 | 259 | 264 | 170,000 | 264 |
| 2000-10-31 | 258 | 260 | 257 | 259 | 156,000 | 259 |
| 2000-10-30 | 260 | 261 | 257 | 258 | 86,000 | 258 |
| 2000-10-27 | 262 | 263 | 260 | 260 | 111,000 | 260 |
| 2000-10-26 | 266 | 266 | 260 | 264 | 146,000 | 264 |
| 2000-10-25 | 263 | 265 | 260 | 262 | 206,000 | 262 |
| 2000-10-24 | 266 | 270 | 264 | 265 | 136,000 | 265 |
| 2000-10-23 | 268 | 283 | 263 | 263 | 221,000 | 263 |
| 2000-10-20 | 266 | 269 | 265 | 269 | 131,000 | 269 |
| 2000-10-19 | 261 | 265 | 260 | 261 | 175,000 | 261 |
| 2000-10-18 | 266 | 266 | 260 | 261 | 171,000 | 261 |
| 2000-10-17 | 269 | 271 | 265 | 265 | 109,000 | 265 |
| 2000-10-16 | 263 | 269 | 263 | 267 | 255,000 | 267 |
| 2000-10-13 | 267 | 267 | 263 | 263 | 202,000 | 263 |
| 2000-10-12 | 269 | 272 | 266 | 268 | 162,000 | 268 |
| 2000-10-11 | 279 | 279 | 265 | 269 | 340,000 | 269 |
| 2000-10-10 | 275 | 277 | 275 | 275 | 290,000 | 275 |
| 2000-10-06 | 278 | 280 | 275 | 275 | 339,000 | 275 |
| 2000-10-05 | 280 | 283 | 274 | 278 | 310,000 | 278 |
| 2000-10-04 | 285 | 285 | 275 | 280 | 293,000 | 280 |
| 2000-10-03 | 280 | 285 | 280 | 284 | 371,000 | 284 |
| 2000-10-02 | 265 | 285 | 263 | 285 | 635,000 | 285 |
| 2000-09-29 | 295 | 304 | 294 | 295 | 352,000 | 295 |
| 2000-09-28 | 291 | 298 | 290 | 290 | 284,000 | 290 |
| 2000-09-27 | 301 | 304 | 290 | 290 | 243,000 | 290 |
| 2000-09-26 | 305 | 307 | 301 | 301 | 253,000 | 301 |
| 2000-09-25 | 310 | 310 | 305 | 305 | 293,000 | 305 |
| 2000-09-22 | 310 | 312 | 303 | 303 | 395,000 | 303 |
| 2000-09-21 | 317 | 318 | 313 | 313 | 173,000 | 313 |
| 2000-09-20 | 315 | 319 | 313 | 318 | 316,000 | 318 |
| 2000-09-19 | 315 | 317 | 306 | 317 | 339,000 | 317 |
| 2000-09-18 | 314 | 319 | 313 | 317 | 95,000 | 317 |
| 2000-09-14 | 316 | 317 | 311 | 311 | 151,000 | 311 |
| 2000-09-13 | 316 | 321 | 315 | 315 | 182,000 | 315 |
| 2000-09-12 | 325 | 325 | 315 | 315 | 61,000 | 315 |
| 2000-09-11 | 321 | 322 | 315 | 316 | 143,000 | 316 |
| 2000-09-08 | 325 | 326 | 320 | 321 | 278,000 | 321 |
| 2000-09-07 | 321 | 326 | 321 | 325 | 124,000 | 325 |
| 2000-09-06 | 323 | 328 | 321 | 321 | 147,000 | 321 |
| 2000-09-05 | 339 | 339 | 324 | 328 | 126,000 | 328 |
| 2000-09-04 | 334 | 340 | 330 | 339 | 65,000 | 339 |
| 2000-09-01 | 341 | 341 | 331 | 334 | 170,000 | 334 |
| 2000-08-31 | 335 | 340 | 326 | 326 | 155,000 | 326 |
| 2000-08-30 | 350 | 351 | 338 | 345 | 150,000 | 345 |
| 2000-08-29 | 344 | 350 | 337 | 349 | 106,000 | 349 |
| 2000-08-28 | 355 | 357 | 344 | 349 | 131,000 | 349 |
| 2000-08-25 | 348 | 355 | 345 | 355 | 279,000 | 355 |
| 2000-08-24 | 343 | 348 | 338 | 345 | 130,000 | 345 |
| 2000-08-23 | 349 | 349 | 338 | 345 | 81,000 | 345 |
| 2000-08-22 | 339 | 348 | 339 | 348 | 163,000 | 348 |
| 2000-08-21 | 345 | 345 | 335 | 337 | 95,000 | 337 |
| 2000-08-18 | 333 | 347 | 333 | 347 | 144,000 | 347 |
| 2000-08-17 | 343 | 343 | 337 | 338 | 120,000 | 338 |
| 2000-08-16 | 345 | 349 | 342 | 344 | 151,000 | 344 |
| 2000-08-15 | 335 | 342 | 334 | 340 | 151,000 | 340 |
| 2000-08-14 | 335 | 337 | 332 | 333 | 123,000 | 333 |
| 2000-08-11 | 340 | 344 | 333 | 339 | 186,000 | 339 |
| 2000-08-10 | 331 | 345 | 325 | 331 | 240,000 | 331 |
| 2000-08-09 | 325 | 333 | 322 | 331 | 288,000 | 331 |
| 2000-08-08 | 320 | 321 | 316 | 318 | 176,000 | 318 |
| 2000-08-07 | 325 | 329 | 320 | 329 | 200,000 | 329 |
| 2000-08-04 | 317 | 325 | 317 | 325 | 242,000 | 325 |
| 2000-08-03 | 320 | 320 | 308 | 310 | 513,000 | 310 |
| 2000-08-02 | 330 | 330 | 319 | 320 | 424,000 | 320 |
| 2000-08-01 | 330 | 334 | 326 | 334 | 247,000 | 334 |
| 2000-07-31 | 330 | 332 | 316 | 331 | 210,000 | 331 |
| 2000-07-28 | 333 | 338 | 332 | 338 | 180,000 | 338 |
| 2000-07-27 | 339 | 340 | 332 | 333 | 179,000 | 333 |
| 2000-07-26 | 338 | 344 | 337 | 340 | 150,000 | 340 |
| 2000-07-25 | 339 | 339 | 336 | 338 | 176,000 | 338 |
| 2000-07-24 | 342 | 342 | 332 | 339 | 149,000 | 339 |
| 2000-07-21 | 353 | 355 | 345 | 345 | 123,000 | 345 |
| 2000-07-19 | 341 | 355 | 340 | 355 | 493,000 | 355 |
| 2000-07-18 | 356 | 356 | 338 | 340 | 561,000 | 340 |
| 2000-07-17 | 365 | 365 | 353 | 356 | 449,000 | 356 |
| 2000-07-14 | 349 | 365 | 349 | 365 | 215,000 | 365 |
| 2000-07-13 | 360 | 364 | 346 | 348 | 275,000 | 348 |
| 2000-07-12 | 372 | 372 | 360 | 366 | 318,000 | 366 |
| 2000-07-11 | 368 | 378 | 368 | 372 | 822,000 | 372 |
| 2000-07-10 | 352 | 365 | 351 | 363 | 624,000 | 363 |
| 2000-07-07 | 352 | 354 | 347 | 351 | 437,000 | 351 |
| 2000-07-06 | 340 | 347 | 340 | 347 | 342,000 | 347 |
| 2000-07-05 | 357 | 357 | 341 | 348 | 582,000 | 348 |
| 2000-07-04 | 361 | 364 | 350 | 357 | 634,000 | 357 |
| 2000-07-03 | 350 | 363 | 350 | 360 | 656,000 | 360 |
| 2000-06-30 | 341 | 345 | 338 | 344 | 404,000 | 344 |
| 2000-06-29 | 335 | 342 | 334 | 341 | 626,000 | 341 |
| 2000-06-28 | 322 | 334 | 321 | 330 | 634,000 | 330 |
| 2000-06-27 | 320 | 323 | 320 | 321 | 169,000 | 321 |
| 2000-06-26 | 325 | 325 | 319 | 320 | 142,000 | 320 |
| 2000-06-23 | 325 | 325 | 318 | 319 | 171,000 | 319 |
| 2000-06-22 | 319 | 324 | 318 | 319 | 176,000 | 319 |
| 2000-06-21 | 319 | 324 | 319 | 319 | 191,000 | 319 |
| 2000-06-20 | 325 | 325 | 319 | 323 | 360,000 | 323 |
| 2000-06-19 | 321 | 327 | 321 | 325 | 171,000 | 325 |
| 2000-06-16 | 330 | 330 | 325 | 325 | 151,000 | 325 |
| 2000-06-15 | 334 | 334 | 329 | 330 | 174,000 | 330 |
| 2000-06-14 | 340 | 343 | 326 | 335 | 386,000 | 335 |
| 2000-06-13 | 338 | 345 | 334 | 335 | 571,000 | 335 |
| 2000-06-12 | 325 | 332 | 323 | 332 | 380,000 | 332 |
| 2000-06-09 | 327 | 327 | 319 | 322 | 681,000 | 322 |
| 2000-06-08 | 335 | 335 | 325 | 326 | 252,000 | 326 |
| 2000-06-07 | 330 | 335 | 330 | 333 | 145,000 | 333 |
| 2000-06-06 | 337 | 337 | 330 | 331 | 140,000 | 331 |
| 2000-06-05 | 328 | 340 | 328 | 337 | 207,000 | 337 |
| 2000-06-02 | 340 | 341 | 332 | 332 | 223,000 | 332 |
| 2000-06-01 | 335 | 349 | 333 | 340 | 356,000 | 340 |
| 2000-05-31 | 355 | 355 | 340 | 340 | 180,000 | 340 |
| 2000-05-30 | 351 | 357 | 351 | 352 | 169,000 | 352 |
| 2000-05-29 | 363 | 363 | 350 | 357 | 305,000 | 357 |
| 2000-05-26 | 349 | 362 | 348 | 358 | 437,000 | 358 |
| 2000-05-25 | 349 | 359 | 347 | 350 | 537,000 | 350 |
| 2000-05-24 | 335 | 349 | 330 | 344 | 338,000 | 344 |
| 2000-05-23 | 322 | 340 | 322 | 340 | 310,000 | 340 |
| 2000-05-22 | 325 | 334 | 325 | 327 | 140,000 | 327 |
| 2000-05-19 | 322 | 337 | 322 | 335 | 161,000 | 335 |
| 2000-05-18 | 340 | 340 | 320 | 334 | 182,000 | 334 |
| 2000-05-17 | 338 | 338 | 333 | 336 | 177,000 | 336 |
| 2000-05-16 | 330 | 338 | 328 | 333 | 359,000 | 333 |
| 2000-05-15 | 323 | 339 | 321 | 336 | 355,000 | 336 |
| 2000-05-12 | 317 | 324 | 317 | 324 | 117,000 | 324 |
| 2000-05-11 | 317 | 317 | 314 | 317 | 102,000 | 317 |
| 2000-05-10 | 315 | 318 | 311 | 316 | 84,000 | 316 |
| 2000-05-09 | 319 | 320 | 313 | 313 | 98,000 | 313 |
| 2000-05-08 | 315 | 316 | 311 | 313 | 99,000 | 313 |
| 2000-05-02 | 305 | 315 | 304 | 313 | 170,000 | 313 |
| 2000-05-01 | 301 | 304 | 296 | 301 | 323,000 | 301 |
| 2000-04-28 | 305 | 316 | 301 | 301 | 320,000 | 301 |
| 2000-04-27 | 302 | 309 | 301 | 301 | 240,000 | 301 |
| 2000-04-26 | 317 | 320 | 301 | 302 | 157,000 | 302 |
| 2000-04-25 | 310 | 317 | 308 | 317 | 209,000 | 317 |
| 2000-04-24 | 300 | 314 | 300 | 310 | 171,000 | 310 |
| 2000-04-21 | 309 | 309 | 299 | 299 | 229,000 | 299 |
| 2000-04-20 | 313 | 320 | 301 | 320 | 310,000 | 320 |
| 2000-04-19 | 315 | 319 | 305 | 314 | 504,000 | 314 |
| 2000-04-18 | 299 | 315 | 294 | 315 | 298,000 | 315 |
| 2000-04-17 | 300 | 300 | 281 | 294 | 361,000 | 294 |
| 2000-04-14 | 307 | 308 | 301 | 302 | 195,000 | 302 |
| 2000-04-13 | 301 | 310 | 301 | 310 | 244,000 | 310 |
| 2000-04-12 | 302 | 303 | 300 | 301 | 235,000 | 301 |
| 2000-04-11 | 313 | 313 | 302 | 303 | 185,000 | 303 |
| 2000-04-10 | 316 | 322 | 311 | 312 | 238,000 | 312 |
| 2000-04-07 | 314 | 319 | 311 | 313 | 204,000 | 313 |
| 2000-04-06 | 314 | 317 | 308 | 308 | 370,000 | 308 |
| 2000-04-05 | 320 | 320 | 310 | 314 | 244,000 | 314 |
| 2000-04-04 | 320 | 324 | 318 | 318 | 142,000 | 318 |
| 2000-04-03 | 313 | 319 | 311 | 315 | 282,000 | 315 |
| 2000-03-31 | 320 | 320 | 311 | 313 | 168,000 | 313 |
| 2000-03-30 | 321 | 324 | 320 | 320 | 124,000 | 320 |
| 2000-03-29 | 330 | 330 | 320 | 320 | 133,000 | 320 |
| 2000-03-28 | 327 | 330 | 323 | 330 | 179,000 | 330 |
| 2000-03-27 | 318 | 330 | 310 | 327 | 346,000 | 327 |
| 2000-03-24 | 322 | 325 | 322 | 324 | 220,000 | 324 |
| 2000-03-23 | 320 | 322 | 310 | 322 | 302,000 | 322 |
| 2000-03-22 | 325 | 328 | 321 | 328 | 110,000 | 328 |
| 2000-03-21 | 320 | 332 | 320 | 324 | 293,000 | 324 |
| 2000-03-17 | 317 | 330 | 317 | 329 | 215,000 | 329 |
| 2000-03-16 | 315 | 315 | 310 | 315 | 277,000 | 315 |
| 2000-03-15 | 322 | 330 | 320 | 322 | 320,000 | 322 |
| 2000-03-14 | 324 | 335 | 315 | 322 | 240,000 | 322 |
| 2000-03-13 | 318 | 332 | 318 | 325 | 208,000 | 325 |
| 2000-03-10 | 310 | 325 | 310 | 318 | 520,000 | 318 |
| 2000-03-09 | 311 | 324 | 310 | 319 | 354,000 | 319 |
| 2000-03-08 | 307 | 310 | 301 | 306 | 208,000 | 306 |
| 2000-03-07 | 301 | 309 | 301 | 308 | 191,000 | 308 |
| 2000-03-06 | 308 | 311 | 299 | 301 | 339,000 | 301 |
| 2000-03-03 | 301 | 310 | 298 | 301 | 454,000 | 301 |
| 2000-03-02 | 290 | 294 | 288 | 291 | 197,000 | 291 |
| 2000-03-01 | 291 | 291 | 280 | 291 | 513,000 | 291 |
| 2000-02-29 | 292 | 299 | 276 | 282 | 670,000 | 282 |
| 2000-02-28 | 310 | 311 | 292 | 292 | 242,000 | 292 |
| 2000-02-25 | 295 | 299 | 290 | 299 | 203,000 | 299 |
| 2000-02-24 | 285 | 300 | 285 | 288 | 340,000 | 288 |
| 2000-02-23 | 290 | 296 | 285 | 285 | 393,000 | 285 |
| 2000-02-22 | 300 | 302 | 291 | 295 | 341,000 | 295 |
| 2000-02-21 | 306 | 310 | 300 | 300 | 229,000 | 300 |
| 2000-02-18 | 310 | 314 | 305 | 306 | 622,000 | 306 |
| 2000-02-17 | 305 | 309 | 291 | 295 | 373,000 | 295 |
| 2000-02-16 | 310 | 312 | 300 | 307 | 525,000 | 307 |
| 2000-02-15 | 326 | 339 | 310 | 312 | 239,000 | 312 |
| 2000-02-14 | 326 | 332 | 326 | 326 | 198,000 | 326 |
| 2000-02-10 | 331 | 334 | 326 | 326 | 345,000 | 326 |
| 2000-02-09 | 337 | 343 | 330 | 331 | 222,000 | 331 |
| 2000-02-08 | 357 | 357 | 325 | 328 | 557,000 | 328 |
| 2000-02-07 | 357 | 360 | 350 | 358 | 173,000 | 358 |
| 2000-02-04 | 361 | 367 | 347 | 355 | 284,000 | 355 |
| 2000-02-03 | 362 | 368 | 360 | 360 | 86,000 | 360 |
| 2000-02-02 | 363 | 368 | 360 | 363 | 149,000 | 363 |
| 2000-02-01 | 368 | 368 | 360 | 361 | 285,000 | 361 |
| 2000-01-31 | 370 | 372 | 368 | 368 | 157,000 | 368 |
| 2000-01-28 | 375 | 375 | 369 | 369 | 95,000 | 369 |
| 2000-01-27 | 367 | 375 | 367 | 375 | 143,000 | 375 |
| 2000-01-26 | 371 | 373 | 366 | 367 | 215,000 | 367 |
| 2000-01-25 | 372 | 375 | 365 | 366 | 179,000 | 366 |
| 2000-01-24 | 378 | 379 | 365 | 367 | 114,000 | 367 |
| 2000-01-21 | 370 | 384 | 368 | 379 | 197,000 | 379 |
| 2000-01-20 | 363 | 370 | 362 | 370 | 155,000 | 370 |
| 2000-01-19 | 365 | 366 | 357 | 359 | 382,000 | 359 |
| 2000-01-18 | 374 | 374 | 360 | 366 | 347,000 | 366 |
| 2000-01-17 | 357 | 371 | 357 | 364 | 316,000 | 364 |
| 2000-01-14 | 361 | 363 | 350 | 351 | 243,000 | 351 |
| 2000-01-13 | 359 | 370 | 355 | 360 | 230,000 | 360 |
| 2000-01-12 | 378 | 382 | 356 | 356 | 274,000 | 356 |
| 2000-01-11 | 390 | 395 | 380 | 383 | 112,000 | 383 |
| 2000-01-07 | 378 | 383 | 378 | 383 | 73,000 | 383 |
| 2000-01-06 | 388 | 388 | 371 | 380 | 99,000 | 380 |
| 2000-01-05 | 381 | 396 | 370 | 395 | 147,000 | 395 |
| 2000-01-04 | 375 | 378 | 361 | 372 | 90,000 | 372 |
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
