5929 三和ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	576	580	576	580	12,000	336.60
1985-12-27	590	590	575	575	29,000	333.70
1985-12-26	589	590	588	589	69,000	341.82
1985-12-25	581	590	580	588	112,000	341.24
1985-12-24	588	590	575	575	102,000	333.70
1985-12-23	576	590	576	590	61,000	342.40
1985-12-21	580	581	580	581	46,000	337.18
1985-12-20	580	585	580	581	111,000	337.18
1985-12-19	585	589	578	588	73,000	341.24
1985-12-18	580	589	579	589	76,000	341.82
1985-12-17	590	590	580	580	119,000	336.60
1985-12-16	571	590	571	580	75,000	336.60
1985-12-13	585	593	581	581	156,000	337.18
1985-12-12	595	595	585	585	111,000	339.50
1985-12-11	590	599	590	590	50,000	342.40
1985-12-10	593	595	588	593	151,000	344.14
1985-12-09	593	600	590	592	168,000	343.56
1985-12-07	600	600	595	595	69,000	345.30
1985-12-06	605	608	596	600	183,000	348.20
1985-12-05	605	614	605	605	379,000	351.11
1985-12-04	604	615	600	610	780,001	354.01
1985-12-03	604	604	596	600	274,000	348.20
1985-12-02	599	608	590	600	210,000	348.20
1985-11-30	585	590	585	590	72,000	342.40
1985-11-29	585	590	580	580	79,000	336.60
1985-11-28	589	589	578	585	35,000	339.50
1985-11-27	585	590	575	579	143,000	336.02
1985-11-26	590	590	575	589	112,000	341.82
1985-11-25	576	586	575	586	95,000	340.08
1985-11-22	573	580	572	575	63,000	333.70
1985-11-21	570	573	565	573	60,000	332.54
1985-11-20	575	575	575	575	17,000	333.70
1985-11-19	580	580	575	575	37,000	333.70
1985-11-18	593	593	581	581	34,000	337.18
1985-11-16	586	589	585	587	45,000	340.66
1985-11-15	582	590	581	590	36,000	342.40
1985-11-14	589	589	578	578	79,000	335.44
1985-11-13	598	600	590	595	149,000	345.30
1985-11-12	603	611	585	588	336,000	341.24
1985-11-11	585	602	585	600	365,000	348.20
1985-11-08	576	585	576	585	91,000	339.50
1985-11-07	570	574	565	572	88,000	331.95
1985-11-06	570	570	563	565	18,000	327.89
1985-11-05	564	570	564	570	26,000	330.79
1985-11-02	566	569	561	563	14,000	326.73
1985-11-01	570	570	561	561	31,000	325.57
1985-10-31	569	571	568	570	34,000	330.79
1985-10-30	570	570	565	570	20,000	330.79
1985-10-29	560	570	555	570	60,000	330.79
1985-10-28	557	571	557	571	38,000	331.37
1985-10-26	581	581	570	577	40,000	334.86
1985-10-25	555	578	555	561	49,000	325.57
1985-10-24	572	572	550	550	32,000	319.19
1985-10-23	590	590	576	579	79,000	336.02
1985-10-22	595	595	586	590	148,000	342.40
1985-10-21	590	603	590	597	338,000	346.46
1985-10-19	570	585	570	585	200,000	339.50
1985-10-18	570	574	565	573	111,000	332.54
1985-10-17	566	566	550	550	61,000	319.19
1985-10-16	568	575	565	566	69,000	328.47
1985-10-15	576	584	565	570	264,000	330.79
1985-10-14	571	575	565	574	186,000	333.12
1985-10-11	561	574	561	561	50,000	325.57
1985-10-09	561	575	561	570	95,000	330.79
1985-10-08	560	568	556	560	28,000	324.99
1985-10-07	565	570	563	568	33,000	329.63
1985-10-05	570	577	561	561	92,000	325.57
1985-10-04	567	577	560	566	182,000	328.47
1985-10-03	555	580	555	557	307,000	323.25
1985-10-02	560	560	550	555	150,000	322.09
1985-10-01	555	559	531	540	155,000	313.38
1985-09-30	560	560	550	555	98,000	322.09
1985-09-28	552	560	550	560	33,000	324.99
1985-09-27	551	560	551	560	392,000	324.99
1985-09-26	579	580	560	560	266,000	324.99
1985-09-25	540	575	540	570	501,000	330.79
1985-09-24	530	545	530	530	302,000	307.58
1985-09-21	512	520	512	520	14,000	301.78
1985-09-20	525	530	521	521	109,000	302.36
1985-09-19	520	525	520	523	42,000	303.52
1985-09-18	512	520	512	518	80,000	300.62
1985-09-17	530	530	525	525	19,000	304.68
1985-09-13	522	525	514	525	46,000	304.68
1985-09-12	525	530	522	522	53,000	302.94
1985-09-11	535	536	526	535	82,000	310.48
1985-09-10	539	539	532	539	31,000	312.80
1985-09-09	539	540	531	539	31,000	312.80
1985-09-07	530	539	530	539	48,000	312.80
1985-09-06	530	541	530	537	45,000	311.64
1985-09-05	530	540	528	540	109,000	313.38
1985-09-04	526	530	526	526	42,000	305.26
1985-09-03	525	532	525	532	39,000	308.74
1985-09-02	530	530	526	530	41,000	307.58
1985-08-31	530	530	522	530	38,000	307.58
1985-08-30	531	545	530	530	47,000	307.58
1985-08-29	524	544	524	544	15,000	315.71
1985-08-28	545	545	520	520	139,000	301.78
1985-08-27	545	550	535	545	58,000	316.29
1985-08-26	560	560	545	555	48,000	322.09
1985-08-24	555	560	553	555	38,000	322.09
1985-08-23	560	565	549	551	88,000	319.77
1985-08-22	565	580	557	560	106,000	324.99
1985-08-21	565	580	555	565	483,000	327.89
1985-08-20	560	570	556	570	129,000	330.79
1985-08-19	580	585	560	560	504,000	324.99
1985-08-17	538	581	529	575	639,001	333.70
1985-08-16	519	528	516	528	250,000	306.42
1985-08-15	498	510	495	510	42,000	295.97
1985-08-14	487	500	486	500	85,000	290.17
1985-08-13	484	490	484	488	41,000	283.21
1985-08-12	481	489	481	489	39,000	283.79
1985-08-09	490	490	489	489	54,000	283.79
1985-08-08	496	499	496	497	46,000	288.43
1985-08-07	491	500	491	500	45,000	290.17
1985-08-06	490	493	490	493	37,000	286.11
1985-08-05	515	520	505	510	113,000	295.97
1985-08-03	506	515	506	515	23,000	298.88
1985-08-02	491	500	491	495	41,000	287.27
1985-08-01	500	500	490	500	47,000	290.17
1985-07-31	487	490	486	490	111,000	284.37
1985-07-30	490	502	487	500	58,000	290.17
1985-07-29	486	492	486	490	65,000	284.37
1985-07-27	507	515	500	500	30,000	290.17
1985-07-26	500	515	500	505	73,000	293.07
1985-07-25	515	520	510	510	173,000	295.97
1985-07-24	514	530	514	515	169,000	298.88
1985-07-23	510	525	510	512	104,000	297.13
1985-07-22	510	515	505	511	268,000	296.55
1985-07-20	520	525	515	520	124,000	301.78
1985-07-19	515	525	510	525	145,000	304.68
1985-07-18	515	519	515	516	117,000	299.46
1985-07-17	490	521	490	500	121,000	290.17
1985-07-16	490	490	485	487	82,000	282.63
1985-07-15	497	499	490	490	49,000	284.37
1985-07-12	509	509	495	495	70,000	287.27
1985-07-11	500	515	491	515	95,000	298.88
1985-07-10	520	524	505	505	183,000	293.07
1985-07-09	520	525	506	510	490,000	295.97
1985-07-08	528	528	510	520	168,000	301.78
1985-07-06	529	529	505	525	184,000	304.68
1985-07-05	519	529	510	526	918,001	305.26
1985-07-04	489	505	488	500	315,000	290.17
1985-07-03	488	493	488	489	180,000	283.79
1985-07-02	493	499	490	493	282,000	286.11
1985-07-01	490	499	490	499	216,000	289.59
1985-06-29	510	518	490	500	206,000	290.17
1985-06-28	510	530	499	516	425,000	299.46
1985-06-27	510	510	486	499	252,000	289.59
1985-06-26	530	530	500	500	1,023,001	290.17
1985-06-25	519	540	510	530	1,350,001	307.58
1985-06-24	519	520	502	520	1,138,001	301.78
1985-06-22	495	530	495	520	2,278,002	301.78
1985-06-21	475	500	465	485	1,813,002	281.47
1985-06-20	451	485	451	475	3,037,003	275.66
1985-06-19	416	450	415	448	818,001	259.99
1985-06-18	420	420	410	412	61,000	239.10
1985-06-17	410	410	405	410	42,000	237.94
1985-06-15	396	396	388	391	26,000	226.91
1985-06-14	391	391	387	391	28,000	226.91
1985-06-13	399	399	391	391	52,000	226.91
1985-06-12	397	399	393	398	76,000	230.98
1985-06-11	403	410	387	399	105,000	231.56
1985-06-10	400	400	399	400	52,000	232.14
1985-06-07	400	400	398	398	37,000	230.98
1985-06-06	391	398	390	398	43,000	230.98
1985-06-05	391	392	383	386	59,000	224.01
1985-06-04	395	395	391	391	37,000	226.91
1985-06-03	397	398	396	396	19,000	229.82
1985-06-01	398	398	396	396	22,000	229.82
1985-05-31	400	400	398	400	43,000	232.14
1985-05-30	405	406	395	398	99,000	230.98
1985-05-29	400	405	400	405	49,000	235.04
1985-05-28	406	410	404	405	82,000	235.04
1985-05-27	405	410	405	405	32,000	235.04
1985-05-25	402	405	402	405	17,000	235.04
1985-05-24	405	405	398	400	19,000	232.14
1985-05-23	407	410	407	407	45,000	236.20
1985-05-22	406	408	406	408	41,000	236.78
1985-05-21	418	418	405	407	34,000	236.20
1985-05-20	423	424	419	419	24,000	243.16
1985-05-18	416	416	416	416	50,000	241.42
1985-05-17	429	430	418	421	93,000	244.32
1985-05-16	425	430	421	429	120,000	248.97
1985-05-15	429	429	424	425	239,000	246.64
1985-05-14	433	433	420	424	378,000	246.06
1985-05-13	419	423	418	423	106,000	245.48
1985-05-10	410	415	408	415	91,000	240.84
1985-05-09	412	412	405	410	118,000	237.94
1985-05-08	411	415	411	414	50,000	240.26
1985-05-07	424	424	415	420	113,000	243.74
1985-05-04	423	428	420	425	142,000	246.64
1985-05-02	428	430	420	428	418,000	248.39
1985-05-01	414	435	411	427	797,001	247.81
1985-04-30	401	413	400	410	382,000	237.94
1985-04-27	406	410	405	405	227,000	235.04
1985-04-26	405	410	400	405	426,000	235.04
1985-04-25	393	405	391	403	187,000	233.88
1985-04-24	388	390	384	390	161,000	226.33
1985-04-23	385	390	385	387	57,000	224.59
1985-04-22	377	390	377	383	17,000	222.27
1985-04-20	382	385	382	382	18,000	221.69
1985-04-19	370	382	370	382	31,000	221.69
1985-04-18	382	382	365	377	82,000	218.79
1985-04-17	380	384	380	382	104,000	221.69
1985-04-16	396	398	380	385	90,000	223.43
1985-04-15	401	401	395	395	112,000	229.23
1985-04-12	400	407	398	400	395,000	232.14
1985-04-11	391	408	390	400	242,000	232.14
1985-04-10	390	395	390	392	157,000	227.49
1985-04-09	388	390	385	390	96,000	226.33
1985-04-08	375	386	375	383	107,000	222.27
1985-04-06	376	380	376	379	17,000	219.95
1985-04-05	372	380	372	376	28,000	218.21
1985-04-04	371	380	371	380	48,000	220.53
1985-04-03	371	371	370	370	63,000	214.73
1985-04-02	373	373	371	371	24,000	215.31
1985-04-01	377	380	373	373	70,000	216.47
1985-03-30	375	379	375	376	22,000	218.21
1985-03-29	371	375	371	372	28,000	215.89
1985-03-28	371	378	370	370	96,000	214.73
1985-03-27	375	380	370	370	113,000	214.73
1985-03-26	390	390	377	377	73,000	218.79
1985-03-25	394	398	385	385	88,000	223.43
1985-03-23	395	395	390	394	39,000	228.65
1985-03-22	399	399	388	390	198,000	226.33
1985-03-20	414	417	390	394	600,001	228.65
1985-03-19	399	417	398	414	1,336,001	240.26
1985-03-18	380	398	380	390	995,001	226.33
1985-03-16	371	375	370	374	49,000	217.05
1985-03-15	370	375	365	366	104,000	212.40
1985-03-14	369	372	364	364	55,000	211.24
1985-03-13	375	375	369	369	146,000	214.15
1985-03-12	377	377	375	376	87,000	218.21
1985-03-11	375	380	371	371	249,000	215.31
1985-03-08	371	375	371	374	131,000	217.05
1985-03-07	365	370	365	370	74,000	214.73
1985-03-06	361	365	361	365	65,000	211.82
1985-03-05	361	361	360	360	22,000	208.92
1985-03-04	367	367	363	365	41,000	211.82
1985-03-02	365	370	365	365	53,000	211.82
1985-03-01	360	360	360	360	5,000	208.92
1985-02-28	357	360	355	355	32,000	206.02
1985-02-27	361	361	361	361	29,000	209.50
1985-02-26	382	384	371	375	150,000	217.63
1985-02-25	369	383	364	381	209,000	221.11
1985-02-22	345	349	345	349	41,000	202.54
1985-02-21	351	351	346	346	22,000	200.80
1985-02-20	350	353	347	350	56,000	203.12
1985-02-19	349	350	346	346	4,000	200.80
1985-02-18	340	341	340	341	31,000	197.90
1985-02-16	336	336	336	336	5,000	194.99
1985-02-15	340	349	340	349	58,000	202.54
1985-02-14	345	345	340	340	69,000	197.32
1985-02-13	350	350	345	345	36,000	200.22
1985-02-12	350	355	348	348	55,000	201.96
1985-02-08	350	350	350	350	24,000	203.12
1985-02-07	350	351	348	348	22,000	201.96
1985-02-06	350	352	348	350	33,000	203.12
1985-02-05	356	360	345	345	64,000	200.22
1985-02-04	351	355	351	351	12,000	203.70
1985-02-02	348	350	348	350	12,000	203.12
1985-02-01	350	356	350	350	40,000	203.12
1985-01-31	361	361	350	350	75,000	203.12
1985-01-30	369	369	365	365	40,000	211.82
1985-01-29	370	370	368	368	57,000	213.57
1985-01-28	368	368	366	366	46,000	212.40
1985-01-26	361	365	360	365	26,000	211.82
1985-01-25	360	364	360	360	45,000	208.92
1985-01-24	366	366	360	360	59,000	208.92
1985-01-23	356	364	355	364	84,000	211.24
1985-01-22	355	360	355	355	60,000	206.02
1985-01-21	364	364	359	359	60,000	208.34
1985-01-19	362	364	360	360	34,000	208.92
1985-01-18	357	365	357	360	63,000	208.92
1985-01-17	360	360	355	355	79,000	206.02
1985-01-16	365	365	365	365	42,000	211.82
1985-01-14	364	364	355	355	18,000	206.02
1985-01-11	355	365	355	360	79,000	208.92
1985-01-10	350	357	350	357	72,000	207.18
1985-01-09	355	355	346	351	42,000	203.70
1985-01-08	351	351	351	351	25,000	203.70
1985-01-07	366	366	365	365	22,000	211.82
1985-01-05	365	366	365	366	21,000	212.40
1985-01-04	360	367	360	367	22,000	212.99

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12月
日	月	火	水	木	金	土
« 11月29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