5929 三和ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 876 | 878 | 867 | 870 | 66,000 | 870 |
| 1993-12-29 | 875 | 875 | 866 | 866 | 124,000 | 866 |
| 1993-12-28 | 880 | 880 | 860 | 865 | 266,000 | 865 |
| 1993-12-27 | 891 | 891 | 870 | 870 | 65,000 | 870 |
| 1993-12-24 | 906 | 910 | 895 | 895 | 73,000 | 895 |
| 1993-12-22 | 905 | 910 | 901 | 906 | 79,000 | 906 |
| 1993-12-21 | 916 | 918 | 906 | 906 | 87,000 | 906 |
| 1993-12-20 | 936 | 936 | 916 | 916 | 106,000 | 916 |
| 1993-12-17 | 939 | 939 | 923 | 936 | 121,000 | 936 |
| 1993-12-16 | 915 | 929 | 915 | 929 | 178,000 | 929 |
| 1993-12-15 | 910 | 915 | 910 | 911 | 89,000 | 911 |
| 1993-12-14 | 916 | 922 | 916 | 917 | 96,000 | 917 |
| 1993-12-13 | 926 | 936 | 926 | 926 | 62,000 | 926 |
| 1993-12-10 | 926 | 956 | 926 | 956 | 176,000 | 956 |
| 1993-12-09 | 904 | 942 | 904 | 942 | 179,000 | 942 |
| 1993-12-08 | 921 | 922 | 901 | 902 | 187,000 | 902 |
| 1993-12-07 | 935 | 942 | 924 | 935 | 119,000 | 935 |
| 1993-12-06 | 988 | 988 | 940 | 953 | 130,000 | 953 |
| 1993-12-03 | 990 | 990 | 980 | 989 | 155,000 | 989 |
| 1993-12-02 | 980 | 1,000 | 971 | 980 | 180,000 | 980 |
| 1993-12-01 | 939 | 970 | 930 | 970 | 148,000 | 970 |
| 1993-11-30 | 928 | 930 | 915 | 930 | 256,000 | 930 |
| 1993-11-29 | 931 | 931 | 905 | 918 | 499,000 | 918 |
| 1993-11-26 | 958 | 958 | 920 | 925 | 201,000 | 925 |
| 1993-11-25 | 933 | 958 | 933 | 958 | 301,000 | 958 |
| 1993-11-24 | 920 | 940 | 920 | 935 | 332,000 | 935 |
| 1993-11-22 | 920 | 920 | 901 | 920 | 285,000 | 920 |
| 1993-11-19 | 960 | 960 | 935 | 935 | 133,000 | 935 |
| 1993-11-18 | 953 | 980 | 953 | 980 | 142,000 | 980 |
| 1993-11-17 | 967 | 979 | 962 | 962 | 152,000 | 962 |
| 1993-11-16 | 978 | 985 | 967 | 967 | 78,000 | 967 |
| 1993-11-15 | 995 | 995 | 975 | 988 | 148,000 | 988 |
| 1993-11-12 | 961 | 995 | 960 | 995 | 154,000 | 995 |
| 1993-11-11 | 957 | 963 | 952 | 960 | 217,000 | 960 |
| 1993-11-10 | 960 | 961 | 945 | 957 | 255,000 | 957 |
| 1993-11-09 | 989 | 989 | 961 | 966 | 263,000 | 966 |
| 1993-11-08 | 997 | 1,000 | 989 | 989 | 193,000 | 989 |
| 1993-11-05 | 1,020 | 1,020 | 981 | 1,000 | 309,000 | 1,000 |
| 1993-11-04 | 1,030 | 1,040 | 1,030 | 1,030 | 163,000 | 1,030 |
| 1993-11-02 | 1,050 | 1,050 | 1,040 | 1,040 | 153,000 | 1,040 |
| 1993-11-01 | 1,040 | 1,040 | 1,030 | 1,040 | 47,000 | 1,040 |
| 1993-10-29 | 1,030 | 1,050 | 1,030 | 1,050 | 134,000 | 1,050 |
| 1993-10-28 | 1,030 | 1,030 | 1,010 | 1,020 | 195,000 | 1,020 |
| 1993-10-27 | 1,030 | 1,040 | 1,010 | 1,040 | 123,000 | 1,040 |
| 1993-10-26 | 1,050 | 1,060 | 1,020 | 1,020 | 323,000 | 1,020 |
| 1993-10-25 | 1,070 | 1,070 | 1,050 | 1,050 | 159,000 | 1,050 |
| 1993-10-22 | 1,060 | 1,070 | 1,050 | 1,070 | 192,000 | 1,070 |
| 1993-10-21 | 1,060 | 1,060 | 1,040 | 1,050 | 66,000 | 1,050 |
| 1993-10-20 | 1,050 | 1,060 | 1,040 | 1,040 | 184,000 | 1,040 |
| 1993-10-19 | 1,070 | 1,070 | 1,060 | 1,060 | 191,000 | 1,060 |
| 1993-10-18 | 1,080 | 1,080 | 1,070 | 1,070 | 89,000 | 1,070 |
| 1993-10-15 | 1,070 | 1,080 | 1,070 | 1,070 | 200,000 | 1,070 |
| 1993-10-14 | 1,090 | 1,090 | 1,070 | 1,080 | 166,000 | 1,080 |
| 1993-10-13 | 1,090 | 1,090 | 1,080 | 1,080 | 101,000 | 1,080 |
| 1993-10-12 | 1,110 | 1,110 | 1,080 | 1,090 | 289,000 | 1,090 |
| 1993-10-08 | 1,100 | 1,100 | 1,080 | 1,100 | 215,000 | 1,100 |
| 1993-10-07 | 1,070 | 1,100 | 1,070 | 1,100 | 577,000 | 1,100 |
| 1993-10-06 | 1,050 | 1,060 | 1,040 | 1,060 | 110,000 | 1,060 |
| 1993-10-05 | 1,060 | 1,060 | 1,040 | 1,040 | 159,000 | 1,040 |
| 1993-10-04 | 1,050 | 1,060 | 1,040 | 1,050 | 99,000 | 1,050 |
| 1993-10-01 | 1,050 | 1,070 | 1,050 | 1,060 | 130,000 | 1,060 |
| 1993-09-30 | 1,080 | 1,080 | 1,070 | 1,070 | 204,000 | 1,070 |
| 1993-09-29 | 1,090 | 1,090 | 1,070 | 1,080 | 214,000 | 1,080 |
| 1993-09-28 | 1,090 | 1,100 | 1,080 | 1,090 | 239,000 | 1,090 |
| 1993-09-27 | 1,100 | 1,110 | 1,080 | 1,090 | 217,000 | 1,090 |
| 1993-09-24 | 1,080 | 1,090 | 1,080 | 1,090 | 154,000 | 1,090 |
| 1993-09-22 | 1,090 | 1,100 | 1,070 | 1,090 | 346,000 | 1,090 |
| 1993-09-21 | 1,100 | 1,120 | 1,090 | 1,100 | 927,000 | 1,100 |
| 1993-09-20 | 1,090 | 1,100 | 1,080 | 1,090 | 437,000 | 1,090 |
| 1993-09-17 | 1,100 | 1,110 | 1,060 | 1,090 | 705,000 | 1,090 |
| 1993-09-16 | 1,110 | 1,120 | 1,090 | 1,100 | 1,746,000 | 1,100 |
| 1993-09-14 | 1,080 | 1,120 | 1,070 | 1,110 | 2,658,000 | 1,110 |
| 1993-09-13 | 1,050 | 1,060 | 1,040 | 1,060 | 559,000 | 1,060 |
| 1993-09-10 | 1,030 | 1,050 | 1,020 | 1,040 | 296,000 | 1,040 |
| 1993-09-09 | 1,030 | 1,030 | 1,010 | 1,030 | 75,000 | 1,030 |
| 1993-09-08 | 1,020 | 1,030 | 1,010 | 1,030 | 187,000 | 1,030 |
| 1993-09-07 | 1,030 | 1,030 | 1,000 | 1,010 | 76,000 | 1,010 |
| 1993-09-06 | 1,040 | 1,040 | 1,020 | 1,040 | 94,000 | 1,040 |
| 1993-09-03 | 1,040 | 1,040 | 1,030 | 1,040 | 84,000 | 1,040 |
| 1993-09-02 | 1,030 | 1,040 | 1,020 | 1,040 | 190,000 | 1,040 |
| 1993-09-01 | 1,030 | 1,040 | 1,020 | 1,030 | 120,000 | 1,030 |
| 1993-08-31 | 1,030 | 1,030 | 1,000 | 1,020 | 222,000 | 1,020 |
| 1993-08-30 | 1,020 | 1,030 | 1,010 | 1,020 | 67,000 | 1,020 |
| 1993-08-27 | 1,030 | 1,030 | 1,000 | 1,020 | 145,000 | 1,020 |
| 1993-08-26 | 1,010 | 1,020 | 1,010 | 1,020 | 78,000 | 1,020 |
| 1993-08-25 | 1,000 | 1,020 | 1,000 | 1,010 | 119,000 | 1,010 |
| 1993-08-24 | 1,010 | 1,010 | 1,000 | 1,010 | 58,000 | 1,010 |
| 1993-08-23 | 996 | 1,010 | 996 | 1,000 | 40,000 | 1,000 |
| 1993-08-20 | 1,000 | 1,020 | 1,000 | 1,020 | 121,000 | 1,020 |
| 1993-08-19 | 1,030 | 1,030 | 995 | 997 | 151,000 | 997 |
| 1993-08-18 | 1,030 | 1,030 | 1,010 | 1,020 | 211,000 | 1,020 |
| 1993-08-17 | 1,030 | 1,040 | 1,010 | 1,030 | 115,000 | 1,030 |
| 1993-08-16 | 1,020 | 1,030 | 1,020 | 1,030 | 63,000 | 1,030 |
| 1993-08-13 | 1,030 | 1,040 | 1,020 | 1,030 | 172,000 | 1,030 |
| 1993-08-12 | 1,040 | 1,050 | 1,020 | 1,020 | 690,000 | 1,020 |
| 1993-08-11 | 985 | 1,030 | 982 | 1,030 | 538,000 | 1,030 |
| 1993-08-10 | 990 | 995 | 975 | 975 | 408,000 | 975 |
| 1993-08-09 | 962 | 978 | 962 | 975 | 30,000 | 975 |
| 1993-08-06 | 967 | 975 | 961 | 961 | 111,000 | 961 |
| 1993-08-05 | 985 | 985 | 976 | 977 | 139,000 | 977 |
| 1993-08-04 | 965 | 990 | 965 | 985 | 166,000 | 985 |
| 1993-08-03 | 987 | 987 | 965 | 965 | 138,000 | 965 |
| 1993-08-02 | 965 | 987 | 965 | 970 | 70,000 | 970 |
| 1993-07-30 | 980 | 985 | 970 | 974 | 116,000 | 974 |
| 1993-07-29 | 964 | 984 | 955 | 983 | 129,000 | 983 |
| 1993-07-28 | 961 | 968 | 956 | 960 | 123,000 | 960 |
| 1993-07-27 | 952 | 961 | 950 | 961 | 70,000 | 961 |
| 1993-07-26 | 954 | 961 | 954 | 961 | 60,000 | 961 |
| 1993-07-23 | 974 | 974 | 961 | 961 | 132,000 | 961 |
| 1993-07-22 | 966 | 980 | 966 | 980 | 106,000 | 980 |
| 1993-07-21 | 985 | 985 | 966 | 984 | 221,000 | 984 |
| 1993-07-20 | 960 | 1,000 | 956 | 1,000 | 277,000 | 1,000 |
| 1993-07-19 | 970 | 970 | 950 | 950 | 217,000 | 950 |
| 1993-07-16 | 965 | 970 | 955 | 970 | 137,000 | 970 |
| 1993-07-15 | 975 | 975 | 965 | 974 | 147,000 | 974 |
| 1993-07-14 | 980 | 982 | 976 | 976 | 76,000 | 976 |
| 1993-07-13 | 989 | 989 | 978 | 979 | 109,000 | 979 |
| 1993-07-12 | 969 | 980 | 969 | 979 | 35,000 | 979 |
| 1993-07-09 | 970 | 975 | 970 | 970 | 75,000 | 970 |
| 1993-07-08 | 970 | 970 | 963 | 970 | 52,000 | 970 |
| 1993-07-07 | 975 | 975 | 966 | 970 | 92,000 | 970 |
| 1993-07-06 | 952 | 975 | 952 | 975 | 71,000 | 975 |
| 1993-07-05 | 989 | 989 | 960 | 960 | 105,000 | 960 |
| 1993-07-02 | 980 | 985 | 965 | 970 | 115,000 | 970 |
| 1993-07-01 | 943 | 960 | 941 | 960 | 57,000 | 960 |
| 1993-06-30 | 933 | 943 | 933 | 943 | 66,000 | 943 |
| 1993-06-29 | 950 | 950 | 941 | 943 | 169,000 | 943 |
| 1993-06-28 | 950 | 960 | 950 | 952 | 91,000 | 952 |
| 1993-06-25 | 962 | 962 | 960 | 960 | 93,000 | 960 |
| 1993-06-24 | 953 | 960 | 950 | 952 | 46,000 | 952 |
| 1993-06-23 | 980 | 980 | 962 | 963 | 80,000 | 963 |
| 1993-06-22 | 931 | 980 | 931 | 970 | 157,000 | 970 |
| 1993-06-21 | 955 | 961 | 931 | 931 | 93,000 | 931 |
| 1993-06-18 | 970 | 980 | 970 | 971 | 146,000 | 971 |
| 1993-06-17 | 970 | 970 | 948 | 960 | 328,000 | 960 |
| 1993-06-16 | 981 | 990 | 960 | 970 | 266,000 | 970 |
| 1993-06-15 | 1,050 | 1,050 | 1,000 | 1,020 | 172,000 | 1,020 |
| 1993-06-14 | 1,060 | 1,060 | 1,040 | 1,040 | 125,000 | 1,040 |
| 1993-06-11 | 1,050 | 1,050 | 1,040 | 1,040 | 48,000 | 1,040 |
| 1993-06-10 | 1,060 | 1,060 | 1,040 | 1,060 | 100,000 | 1,060 |
| 1993-06-08 | 1,060 | 1,060 | 1,040 | 1,040 | 132,000 | 1,040 |
| 1993-06-07 | 1,070 | 1,070 | 1,040 | 1,040 | 190,000 | 1,040 |
| 1993-06-04 | 1,070 | 1,070 | 1,050 | 1,060 | 190,000 | 1,060 |
| 1993-06-03 | 1,050 | 1,080 | 1,040 | 1,050 | 186,000 | 1,050 |
| 1993-06-02 | 1,040 | 1,040 | 1,030 | 1,030 | 108,000 | 1,030 |
| 1993-06-01 | 1,040 | 1,050 | 1,040 | 1,050 | 95,000 | 1,050 |
| 1993-05-31 | 1,060 | 1,070 | 1,040 | 1,050 | 146,000 | 1,050 |
| 1993-05-28 | 1,070 | 1,080 | 1,050 | 1,080 | 427,000 | 1,080 |
| 1993-05-27 | 1,070 | 1,070 | 1,050 | 1,050 | 277,000 | 1,050 |
| 1993-05-26 | 1,050 | 1,070 | 1,040 | 1,070 | 226,000 | 1,070 |
| 1993-05-25 | 1,040 | 1,050 | 1,030 | 1,030 | 241,000 | 1,030 |
| 1993-05-24 | 1,070 | 1,070 | 1,030 | 1,030 | 162,000 | 1,030 |
| 1993-05-21 | 1,030 | 1,050 | 1,020 | 1,050 | 151,000 | 1,050 |
| 1993-05-20 | 1,040 | 1,050 | 1,020 | 1,030 | 71,000 | 1,030 |
| 1993-05-19 | 1,050 | 1,050 | 1,020 | 1,040 | 213,000 | 1,040 |
| 1993-05-18 | 1,070 | 1,070 | 1,040 | 1,040 | 279,000 | 1,040 |
| 1993-05-17 | 1,060 | 1,080 | 1,060 | 1,080 | 183,000 | 1,080 |
| 1993-05-14 | 1,060 | 1,080 | 1,050 | 1,060 | 299,000 | 1,060 |
| 1993-05-13 | 1,070 | 1,080 | 1,050 | 1,060 | 250,000 | 1,060 |
| 1993-05-12 | 1,090 | 1,090 | 1,040 | 1,060 | 675,000 | 1,060 |
| 1993-05-11 | 1,080 | 1,110 | 1,060 | 1,090 | 2,405,000 | 1,090 |
| 1993-05-10 | 1,020 | 1,060 | 1,010 | 1,060 | 2,274,000 | 1,060 |
| 1993-05-07 | 993 | 1,010 | 990 | 1,010 | 554,000 | 1,010 |
| 1993-05-06 | 984 | 994 | 975 | 993 | 461,000 | 993 |
| 1993-04-30 | 964 | 978 | 963 | 974 | 254,000 | 974 |
| 1993-04-28 | 968 | 968 | 953 | 963 | 253,000 | 963 |
| 1993-04-27 | 930 | 949 | 926 | 948 | 197,000 | 948 |
| 1993-04-26 | 930 | 935 | 925 | 931 | 86,000 | 931 |
| 1993-04-23 | 935 | 940 | 932 | 935 | 153,000 | 935 |
| 1993-04-22 | 940 | 950 | 935 | 935 | 140,000 | 935 |
| 1993-04-21 | 955 | 955 | 935 | 935 | 80,000 | 935 |
| 1993-04-20 | 958 | 960 | 950 | 960 | 140,000 | 960 |
| 1993-04-19 | 967 | 967 | 942 | 958 | 278,000 | 958 |
| 1993-04-16 | 983 | 991 | 972 | 974 | 217,000 | 974 |
| 1993-04-15 | 1,000 | 1,000 | 980 | 993 | 284,000 | 993 |
| 1993-04-14 | 1,000 | 1,020 | 990 | 1,000 | 1,188,000 | 1,000 |
| 1993-04-13 | 955 | 990 | 950 | 983 | 391,000 | 983 |
| 1993-04-12 | 955 | 959 | 938 | 940 | 88,000 | 940 |
| 1993-04-09 | 950 | 960 | 945 | 945 | 215,000 | 945 |
| 1993-04-08 | 940 | 960 | 920 | 960 | 210,000 | 960 |
| 1993-04-07 | 940 | 950 | 940 | 941 | 228,000 | 941 |
| 1993-04-06 | 963 | 963 | 945 | 950 | 414,000 | 950 |
| 1993-04-05 | 910 | 970 | 905 | 963 | 604,000 | 963 |
| 1993-04-02 | 887 | 920 | 886 | 910 | 589,000 | 910 |
| 1993-04-01 | 893 | 893 | 880 | 886 | 370,000 | 886 |
| 1993-03-31 | 894 | 903 | 890 | 891 | 250,000 | 891 |
| 1993-03-30 | 895 | 898 | 880 | 884 | 170,000 | 884 |
| 1993-03-29 | 884 | 900 | 884 | 895 | 250,000 | 895 |
| 1993-03-26 | 865 | 888 | 865 | 881 | 247,000 | 881 |
| 1993-03-25 | 857 | 868 | 857 | 865 | 138,000 | 865 |
| 1993-03-24 | 849 | 850 | 845 | 847 | 130,000 | 847 |
| 1993-03-23 | 858 | 858 | 848 | 849 | 76,000 | 849 |
| 1993-03-22 | 845 | 860 | 845 | 860 | 105,000 | 860 |
| 1993-03-19 | 860 | 869 | 845 | 845 | 270,000 | 845 |
| 1993-03-18 | 829 | 854 | 829 | 850 | 226,000 | 850 |
| 1993-03-17 | 810 | 819 | 804 | 819 | 96,000 | 819 |
| 1993-03-16 | 823 | 823 | 810 | 810 | 93,000 | 810 |
| 1993-03-15 | 825 | 825 | 815 | 823 | 220,000 | 823 |
| 1993-03-12 | 815 | 820 | 815 | 815 | 203,000 | 815 |
| 1993-03-11 | 810 | 822 | 810 | 815 | 147,000 | 815 |
| 1993-03-10 | 804 | 820 | 804 | 811 | 181,000 | 811 |
| 1993-03-09 | 799 | 815 | 799 | 814 | 263,000 | 814 |
| 1993-03-08 | 786 | 816 | 786 | 790 | 244,000 | 790 |
| 1993-03-05 | 786 | 790 | 786 | 787 | 50,000 | 787 |
| 1993-03-04 | 787 | 788 | 786 | 788 | 136,000 | 788 |
| 1993-03-03 | 786 | 795 | 785 | 788 | 84,000 | 788 |
| 1993-03-02 | 798 | 800 | 794 | 794 | 60,000 | 794 |
| 1993-03-01 | 805 | 818 | 802 | 802 | 72,000 | 802 |
| 1993-02-26 | 810 | 810 | 805 | 805 | 204,000 | 805 |
| 1993-02-25 | 810 | 822 | 807 | 808 | 194,000 | 808 |
| 1993-02-24 | 811 | 811 | 806 | 810 | 108,000 | 810 |
| 1993-02-23 | 830 | 830 | 815 | 815 | 169,000 | 815 |
| 1993-02-22 | 840 | 840 | 829 | 829 | 52,000 | 829 |
| 1993-02-19 | 848 | 850 | 835 | 840 | 89,000 | 840 |
| 1993-02-18 | 832 | 851 | 832 | 848 | 110,000 | 848 |
| 1993-02-17 | 830 | 840 | 830 | 840 | 169,000 | 840 |
| 1993-02-16 | 831 | 847 | 831 | 838 | 384,000 | 838 |
| 1993-02-15 | 830 | 830 | 821 | 821 | 71,000 | 821 |
| 1993-02-12 | 830 | 834 | 825 | 825 | 107,000 | 825 |
| 1993-02-10 | 837 | 837 | 823 | 825 | 200,000 | 825 |
| 1993-02-09 | 830 | 830 | 821 | 821 | 88,000 | 821 |
| 1993-02-08 | 834 | 835 | 830 | 830 | 63,000 | 830 |
| 1993-02-05 | 835 | 845 | 833 | 833 | 116,000 | 833 |
| 1993-02-04 | 845 | 846 | 835 | 835 | 79,000 | 835 |
| 1993-02-03 | 845 | 855 | 838 | 845 | 165,000 | 845 |
| 1993-02-02 | 855 | 858 | 850 | 855 | 73,000 | 855 |
| 1993-02-01 | 858 | 858 | 857 | 857 | 19,000 | 857 |
| 1993-01-29 | 858 | 860 | 843 | 858 | 16,000 | 858 |
| 1993-01-28 | 860 | 865 | 860 | 860 | 111,000 | 860 |
| 1993-01-27 | 856 | 860 | 850 | 852 | 157,000 | 852 |
| 1993-01-26 | 860 | 860 | 859 | 860 | 41,000 | 860 |
| 1993-01-25 | 865 | 865 | 855 | 860 | 95,000 | 860 |
| 1993-01-22 | 851 | 855 | 840 | 855 | 116,000 | 855 |
| 1993-01-21 | 850 | 850 | 848 | 849 | 44,000 | 849 |
| 1993-01-20 | 860 | 863 | 854 | 855 | 71,000 | 855 |
| 1993-01-19 | 860 | 869 | 860 | 860 | 45,000 | 860 |
| 1993-01-18 | 860 | 864 | 860 | 860 | 82,000 | 860 |
| 1993-01-14 | 860 | 860 | 860 | 860 | 33,000 | 860 |
| 1993-01-13 | 881 | 881 | 874 | 874 | 50,000 | 874 |
| 1993-01-12 | 877 | 881 | 877 | 880 | 44,000 | 880 |
| 1993-01-11 | 873 | 880 | 873 | 880 | 26,000 | 880 |
| 1993-01-08 | 852 | 880 | 852 | 873 | 35,000 | 873 |
| 1993-01-07 | 863 | 880 | 860 | 862 | 82,000 | 862 |
| 1993-01-06 | 872 | 872 | 862 | 862 | 68,000 | 862 |
| 1993-01-05 | 862 | 872 | 862 | 862 | 27,000 | 862 |
| 1993-01-04 | 885 | 885 | 872 | 872 | 11,000 | 872 |
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
