5929 三和ホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 871 | 885 | 871 | 876 | 23,000 | 876 |
| 1994-12-29 | 870 | 880 | 870 | 880 | 26,000 | 880 |
| 1994-12-28 | 879 | 887 | 875 | 879 | 78,000 | 879 |
| 1994-12-27 | 884 | 884 | 875 | 882 | 187,000 | 882 |
| 1994-12-26 | 885 | 890 | 885 | 887 | 68,000 | 887 |
| 1994-12-22 | 881 | 885 | 874 | 885 | 162,000 | 885 |
| 1994-12-21 | 871 | 875 | 871 | 871 | 126,000 | 871 |
| 1994-12-20 | 874 | 876 | 873 | 876 | 95,000 | 876 |
| 1994-12-19 | 871 | 876 | 871 | 874 | 65,000 | 874 |
| 1994-12-16 | 871 | 873 | 871 | 873 | 69,000 | 873 |
| 1994-12-15 | 878 | 878 | 871 | 877 | 48,000 | 877 |
| 1994-12-14 | 877 | 878 | 876 | 878 | 99,000 | 878 |
| 1994-12-13 | 876 | 877 | 871 | 877 | 133,000 | 877 |
| 1994-12-12 | 871 | 877 | 871 | 877 | 68,000 | 877 |
| 1994-12-09 | 872 | 880 | 871 | 880 | 155,000 | 880 |
| 1994-12-08 | 883 | 883 | 871 | 880 | 219,000 | 880 |
| 1994-12-07 | 885 | 887 | 882 | 885 | 89,000 | 885 |
| 1994-12-06 | 890 | 899 | 890 | 899 | 40,000 | 899 |
| 1994-12-05 | 897 | 900 | 897 | 900 | 14,000 | 900 |
| 1994-12-02 | 905 | 909 | 895 | 896 | 103,000 | 896 |
| 1994-12-01 | 900 | 900 | 885 | 895 | 134,000 | 895 |
| 1994-11-30 | 892 | 900 | 884 | 900 | 277,000 | 900 |
| 1994-11-29 | 882 | 884 | 882 | 884 | 56,000 | 884 |
| 1994-11-28 | 885 | 885 | 882 | 882 | 32,000 | 882 |
| 1994-11-25 | 892 | 892 | 882 | 885 | 144,000 | 885 |
| 1994-11-24 | 880 | 893 | 880 | 893 | 237,000 | 893 |
| 1994-11-22 | 892 | 895 | 889 | 895 | 253,000 | 895 |
| 1994-11-21 | 898 | 898 | 890 | 896 | 100,000 | 896 |
| 1994-11-18 | 897 | 900 | 889 | 899 | 147,000 | 899 |
| 1994-11-17 | 889 | 906 | 889 | 898 | 163,000 | 898 |
| 1994-11-16 | 889 | 890 | 885 | 889 | 97,000 | 889 |
| 1994-11-15 | 880 | 888 | 879 | 885 | 106,000 | 885 |
| 1994-11-14 | 880 | 880 | 871 | 876 | 124,000 | 876 |
| 1994-11-11 | 872 | 883 | 872 | 880 | 227,000 | 880 |
| 1994-11-10 | 889 | 889 | 860 | 868 | 254,000 | 868 |
| 1994-11-09 | 895 | 899 | 886 | 888 | 369,000 | 888 |
| 1994-11-08 | 901 | 909 | 901 | 909 | 99,000 | 909 |
| 1994-11-07 | 910 | 915 | 905 | 915 | 122,000 | 915 |
| 1994-11-04 | 911 | 915 | 908 | 910 | 126,000 | 910 |
| 1994-11-02 | 915 | 915 | 910 | 910 | 84,000 | 910 |
| 1994-11-01 | 924 | 924 | 920 | 924 | 39,000 | 924 |
| 1994-10-31 | 924 | 929 | 924 | 926 | 37,000 | 926 |
| 1994-10-28 | 910 | 919 | 909 | 919 | 51,000 | 919 |
| 1994-10-27 | 926 | 927 | 907 | 910 | 60,000 | 910 |
| 1994-10-26 | 920 | 930 | 920 | 925 | 104,000 | 925 |
| 1994-10-25 | 920 | 922 | 915 | 920 | 149,000 | 920 |
| 1994-10-24 | 919 | 920 | 915 | 915 | 49,000 | 915 |
| 1994-10-21 | 922 | 922 | 911 | 919 | 251,000 | 919 |
| 1994-10-20 | 928 | 930 | 926 | 930 | 160,000 | 930 |
| 1994-10-19 | 928 | 928 | 925 | 928 | 110,000 | 928 |
| 1994-10-18 | 925 | 930 | 925 | 928 | 331,000 | 928 |
| 1994-10-17 | 928 | 935 | 928 | 935 | 34,000 | 935 |
| 1994-10-14 | 928 | 938 | 927 | 938 | 83,000 | 938 |
| 1994-10-13 | 938 | 942 | 925 | 938 | 74,000 | 938 |
| 1994-10-12 | 940 | 945 | 930 | 943 | 55,000 | 943 |
| 1994-10-11 | 937 | 945 | 937 | 940 | 41,000 | 940 |
| 1994-10-07 | 937 | 940 | 936 | 937 | 62,000 | 937 |
| 1994-10-06 | 925 | 936 | 925 | 935 | 49,000 | 935 |
| 1994-10-05 | 926 | 935 | 925 | 930 | 49,000 | 930 |
| 1994-10-04 | 949 | 949 | 933 | 934 | 31,000 | 934 |
| 1994-10-03 | 932 | 951 | 928 | 951 | 253,000 | 951 |
| 1994-09-30 | 943 | 943 | 935 | 942 | 90,000 | 942 |
| 1994-09-29 | 944 | 945 | 931 | 939 | 326,000 | 939 |
| 1994-09-28 | 956 | 957 | 943 | 944 | 286,000 | 944 |
| 1994-09-27 | 956 | 956 | 946 | 950 | 352,000 | 950 |
| 1994-09-26 | 970 | 970 | 952 | 960 | 301,000 | 960 |
| 1994-09-22 | 971 | 971 | 960 | 970 | 724,000 | 970 |
| 1994-09-21 | 948 | 971 | 948 | 961 | 746,000 | 961 |
| 1994-09-20 | 948 | 954 | 940 | 953 | 430,000 | 953 |
| 1994-09-19 | 944 | 949 | 942 | 942 | 114,000 | 942 |
| 1994-09-16 | 950 | 954 | 943 | 944 | 417,000 | 944 |
| 1994-09-14 | 945 | 955 | 945 | 950 | 462,000 | 950 |
| 1994-09-13 | 939 | 949 | 938 | 945 | 815,000 | 945 |
| 1994-09-12 | 939 | 942 | 938 | 939 | 158,000 | 939 |
| 1994-09-09 | 937 | 938 | 925 | 937 | 380,000 | 937 |
| 1994-09-08 | 931 | 933 | 921 | 927 | 178,000 | 927 |
| 1994-09-07 | 941 | 941 | 933 | 935 | 267,000 | 935 |
| 1994-09-06 | 937 | 942 | 937 | 941 | 262,000 | 941 |
| 1994-09-05 | 942 | 944 | 935 | 937 | 332,000 | 937 |
| 1994-09-02 | 940 | 944 | 935 | 942 | 445,000 | 942 |
| 1994-09-01 | 927 | 940 | 927 | 934 | 452,000 | 934 |
| 1994-08-31 | 915 | 929 | 912 | 925 | 292,000 | 925 |
| 1994-08-30 | 910 | 914 | 901 | 910 | 96,000 | 910 |
| 1994-08-29 | 901 | 910 | 901 | 910 | 171,000 | 910 |
| 1994-08-26 | 902 | 902 | 892 | 895 | 133,000 | 895 |
| 1994-08-25 | 898 | 899 | 891 | 891 | 95,000 | 891 |
| 1994-08-24 | 892 | 898 | 892 | 896 | 94,000 | 896 |
| 1994-08-23 | 895 | 898 | 892 | 892 | 82,000 | 892 |
| 1994-08-22 | 899 | 899 | 896 | 896 | 59,000 | 896 |
| 1994-08-19 | 900 | 900 | 896 | 899 | 86,000 | 899 |
| 1994-08-18 | 905 | 905 | 897 | 900 | 62,000 | 900 |
| 1994-08-17 | 897 | 900 | 896 | 896 | 71,000 | 896 |
| 1994-08-16 | 902 | 902 | 896 | 896 | 114,000 | 896 |
| 1994-08-15 | 898 | 900 | 898 | 900 | 30,000 | 900 |
| 1994-08-12 | 900 | 900 | 897 | 898 | 2,415,000 | 898 |
| 1994-08-11 | 897 | 900 | 896 | 900 | 74,000 | 900 |
| 1994-08-10 | 901 | 901 | 896 | 897 | 115,000 | 897 |
| 1994-08-09 | 904 | 905 | 901 | 901 | 100,000 | 901 |
| 1994-08-08 | 906 | 908 | 904 | 905 | 70,000 | 905 |
| 1994-08-05 | 908 | 913 | 905 | 905 | 77,000 | 905 |
| 1994-08-04 | 915 | 915 | 905 | 909 | 35,000 | 909 |
| 1994-08-03 | 905 | 909 | 905 | 905 | 24,000 | 905 |
| 1994-08-02 | 914 | 917 | 905 | 910 | 78,000 | 910 |
| 1994-08-01 | 904 | 915 | 902 | 904 | 226,000 | 904 |
| 1994-07-29 | 907 | 910 | 902 | 904 | 134,000 | 904 |
| 1994-07-28 | 910 | 910 | 903 | 904 | 102,000 | 904 |
| 1994-07-27 | 911 | 911 | 905 | 907 | 134,000 | 907 |
| 1994-07-26 | 909 | 913 | 909 | 912 | 139,000 | 912 |
| 1994-07-25 | 914 | 914 | 905 | 905 | 49,000 | 905 |
| 1994-07-22 | 919 | 920 | 905 | 906 | 72,000 | 906 |
| 1994-07-21 | 919 | 919 | 908 | 909 | 49,000 | 909 |
| 1994-07-20 | 923 | 923 | 910 | 910 | 189,000 | 910 |
| 1994-07-19 | 904 | 914 | 904 | 913 | 113,000 | 913 |
| 1994-07-18 | 914 | 915 | 912 | 914 | 66,000 | 914 |
| 1994-07-15 | 912 | 917 | 911 | 915 | 97,000 | 915 |
| 1994-07-14 | 907 | 920 | 907 | 911 | 50,000 | 911 |
| 1994-07-13 | 915 | 915 | 901 | 907 | 207,000 | 907 |
| 1994-07-12 | 913 | 913 | 902 | 909 | 130,000 | 909 |
| 1994-07-11 | 912 | 916 | 903 | 903 | 159,000 | 903 |
| 1994-07-08 | 923 | 924 | 915 | 920 | 774,000 | 920 |
| 1994-07-07 | 925 | 930 | 920 | 928 | 93,000 | 928 |
| 1994-07-06 | 937 | 938 | 928 | 930 | 94,000 | 930 |
| 1994-07-05 | 945 | 945 | 935 | 935 | 89,000 | 935 |
| 1994-07-04 | 945 | 945 | 935 | 935 | 63,000 | 935 |
| 1994-07-01 | 947 | 947 | 925 | 935 | 221,000 | 935 |
| 1994-06-30 | 938 | 959 | 928 | 937 | 226,000 | 937 |
| 1994-06-29 | 931 | 940 | 927 | 940 | 204,000 | 940 |
| 1994-06-28 | 937 | 950 | 937 | 941 | 315,000 | 941 |
| 1994-06-27 | 950 | 950 | 930 | 932 | 130,000 | 932 |
| 1994-06-24 | 964 | 964 | 950 | 950 | 114,000 | 950 |
| 1994-06-23 | 955 | 964 | 945 | 960 | 242,000 | 960 |
| 1994-06-22 | 938 | 946 | 937 | 945 | 233,000 | 945 |
| 1994-06-21 | 955 | 957 | 955 | 957 | 202,000 | 957 |
| 1994-06-20 | 969 | 969 | 955 | 961 | 133,000 | 961 |
| 1994-06-17 | 971 | 973 | 963 | 969 | 417,000 | 969 |
| 1994-06-16 | 950 | 956 | 949 | 951 | 171,000 | 951 |
| 1994-06-15 | 961 | 963 | 950 | 950 | 166,000 | 950 |
| 1994-06-14 | 978 | 978 | 963 | 963 | 133,000 | 963 |
| 1994-06-13 | 977 | 978 | 970 | 978 | 212,000 | 978 |
| 1994-06-10 | 975 | 987 | 969 | 978 | 1,372,000 | 978 |
| 1994-06-09 | 954 | 977 | 953 | 966 | 1,473,000 | 966 |
| 1994-06-08 | 942 | 947 | 937 | 944 | 215,000 | 944 |
| 1994-06-07 | 940 | 944 | 930 | 937 | 224,000 | 937 |
| 1994-06-06 | 944 | 944 | 930 | 930 | 104,000 | 930 |
| 1994-06-03 | 936 | 939 | 931 | 934 | 223,000 | 934 |
| 1994-06-02 | 929 | 944 | 929 | 935 | 203,000 | 935 |
| 1994-06-01 | 940 | 940 | 921 | 930 | 190,000 | 930 |
| 1994-05-31 | 930 | 939 | 925 | 939 | 186,000 | 939 |
| 1994-05-30 | 917 | 923 | 917 | 923 | 196,000 | 923 |
| 1994-05-27 | 914 | 920 | 914 | 917 | 209,000 | 917 |
| 1994-05-26 | 919 | 919 | 912 | 914 | 54,000 | 914 |
| 1994-05-25 | 924 | 924 | 911 | 919 | 91,000 | 919 |
| 1994-05-24 | 915 | 918 | 903 | 917 | 221,000 | 917 |
| 1994-05-23 | 924 | 924 | 915 | 916 | 99,000 | 916 |
| 1994-05-20 | 914 | 915 | 907 | 909 | 119,000 | 909 |
| 1994-05-19 | 912 | 913 | 890 | 913 | 1,310,000 | 913 |
| 1994-05-18 | 925 | 925 | 905 | 912 | 119,000 | 912 |
| 1994-05-17 | 920 | 920 | 905 | 915 | 191,000 | 915 |
| 1994-05-16 | 928 | 933 | 920 | 921 | 43,000 | 921 |
| 1994-05-13 | 916 | 936 | 916 | 928 | 201,000 | 928 |
| 1994-05-12 | 915 | 921 | 910 | 914 | 79,000 | 914 |
| 1994-05-11 | 914 | 925 | 914 | 922 | 81,000 | 922 |
| 1994-05-10 | 911 | 925 | 911 | 912 | 75,000 | 912 |
| 1994-05-09 | 931 | 931 | 911 | 911 | 50,000 | 911 |
| 1994-05-06 | 924 | 924 | 915 | 916 | 65,000 | 916 |
| 1994-05-02 | 924 | 924 | 910 | 910 | 34,000 | 910 |
| 1994-04-28 | 915 | 928 | 912 | 924 | 90,000 | 924 |
| 1994-04-27 | 914 | 920 | 914 | 920 | 95,000 | 920 |
| 1994-04-26 | 922 | 927 | 922 | 924 | 61,000 | 924 |
| 1994-04-25 | 923 | 940 | 923 | 935 | 65,000 | 935 |
| 1994-04-22 | 928 | 932 | 922 | 928 | 89,000 | 928 |
| 1994-04-21 | 930 | 930 | 920 | 922 | 229,000 | 922 |
| 1994-04-20 | 950 | 950 | 922 | 922 | 215,000 | 922 |
| 1994-04-19 | 940 | 950 | 938 | 950 | 61,000 | 950 |
| 1994-04-18 | 951 | 963 | 951 | 960 | 95,000 | 960 |
| 1994-04-15 | 941 | 950 | 941 | 950 | 97,000 | 950 |
| 1994-04-14 | 933 | 938 | 931 | 931 | 217,000 | 931 |
| 1994-04-13 | 927 | 940 | 922 | 930 | 478,000 | 930 |
| 1994-04-12 | 941 | 941 | 925 | 925 | 88,000 | 925 |
| 1994-04-11 | 954 | 954 | 939 | 942 | 56,000 | 942 |
| 1994-04-08 | 959 | 959 | 930 | 944 | 107,000 | 944 |
| 1994-04-07 | 952 | 960 | 943 | 952 | 90,000 | 952 |
| 1994-04-06 | 955 | 960 | 942 | 942 | 83,000 | 942 |
| 1994-04-05 | 937 | 954 | 930 | 954 | 107,000 | 954 |
| 1994-04-04 | 946 | 946 | 926 | 939 | 173,000 | 939 |
| 1994-04-01 | 955 | 964 | 947 | 947 | 126,000 | 947 |
| 1994-03-31 | 970 | 970 | 947 | 965 | 435,000 | 965 |
| 1994-03-30 | 981 | 984 | 965 | 972 | 405,000 | 972 |
| 1994-03-29 | 998 | 998 | 985 | 991 | 228,000 | 991 |
| 1994-03-28 | 989 | 1,000 | 987 | 1,000 | 495,000 | 1,000 |
| 1994-03-25 | 985 | 995 | 985 | 995 | 387,000 | 995 |
| 1994-03-24 | 980 | 997 | 980 | 995 | 286,000 | 995 |
| 1994-03-23 | 994 | 994 | 981 | 986 | 632,000 | 986 |
| 1994-03-22 | 997 | 997 | 977 | 984 | 330,000 | 984 |
| 1994-03-18 | 987 | 990 | 980 | 988 | 409,000 | 988 |
| 1994-03-17 | 974 | 980 | 961 | 977 | 1,010,000 | 977 |
| 1994-03-16 | 935 | 944 | 926 | 937 | 228,000 | 937 |
| 1994-03-15 | 925 | 929 | 920 | 926 | 232,000 | 926 |
| 1994-03-14 | 929 | 933 | 921 | 928 | 446,000 | 928 |
| 1994-03-11 | 921 | 934 | 921 | 934 | 360,000 | 934 |
| 1994-03-10 | 921 | 930 | 921 | 930 | 147,000 | 930 |
| 1994-03-09 | 930 | 931 | 926 | 931 | 114,000 | 931 |
| 1994-03-08 | 935 | 940 | 930 | 940 | 294,000 | 940 |
| 1994-03-07 | 943 | 950 | 926 | 930 | 174,000 | 930 |
| 1994-03-04 | 954 | 957 | 945 | 953 | 596,000 | 953 |
| 1994-03-03 | 953 | 953 | 939 | 949 | 114,000 | 949 |
| 1994-03-02 | 967 | 969 | 950 | 953 | 387,000 | 953 |
| 1994-03-01 | 956 | 980 | 956 | 970 | 525,000 | 970 |
| 1994-02-28 | 949 | 956 | 949 | 955 | 314,000 | 955 |
| 1994-02-25 | 949 | 952 | 937 | 937 | 242,000 | 937 |
| 1994-02-24 | 925 | 945 | 925 | 941 | 508,000 | 941 |
| 1994-02-23 | 918 | 919 | 910 | 915 | 80,000 | 915 |
| 1994-02-22 | 919 | 925 | 915 | 919 | 268,000 | 919 |
| 1994-02-21 | 905 | 909 | 903 | 909 | 108,000 | 909 |
| 1994-02-18 | 916 | 916 | 903 | 910 | 73,000 | 910 |
| 1994-02-17 | 911 | 912 | 898 | 911 | 140,000 | 911 |
| 1994-02-16 | 910 | 920 | 910 | 911 | 179,000 | 911 |
| 1994-02-15 | 911 | 924 | 902 | 919 | 156,000 | 919 |
| 1994-02-14 | 940 | 949 | 930 | 931 | 43,000 | 931 |
| 1994-02-10 | 945 | 955 | 930 | 940 | 128,000 | 940 |
| 1994-02-09 | 970 | 977 | 950 | 950 | 478,000 | 950 |
| 1994-02-08 | 955 | 967 | 951 | 960 | 394,000 | 960 |
| 1994-02-07 | 962 | 962 | 955 | 955 | 196,000 | 955 |
| 1994-02-04 | 953 | 965 | 945 | 965 | 333,000 | 965 |
| 1994-02-03 | 967 | 967 | 945 | 945 | 185,000 | 945 |
| 1994-02-02 | 952 | 967 | 952 | 959 | 133,000 | 959 |
| 1994-02-01 | 970 | 970 | 955 | 962 | 252,000 | 962 |
| 1994-01-31 | 954 | 966 | 936 | 966 | 334,000 | 966 |
| 1994-01-28 | 911 | 911 | 904 | 904 | 29,000 | 904 |
| 1994-01-27 | 920 | 930 | 912 | 912 | 126,000 | 912 |
| 1994-01-26 | 909 | 910 | 900 | 910 | 165,000 | 910 |
| 1994-01-25 | 905 | 910 | 902 | 910 | 104,000 | 910 |
| 1994-01-24 | 900 | 905 | 900 | 902 | 154,000 | 902 |
| 1994-01-21 | 934 | 940 | 915 | 940 | 236,000 | 940 |
| 1994-01-20 | 952 | 955 | 930 | 944 | 446,000 | 944 |
| 1994-01-19 | 920 | 952 | 916 | 952 | 234,000 | 952 |
| 1994-01-18 | 920 | 925 | 912 | 920 | 114,000 | 920 |
| 1994-01-17 | 935 | 936 | 930 | 930 | 265,000 | 930 |
| 1994-01-14 | 929 | 940 | 921 | 935 | 311,000 | 935 |
| 1994-01-13 | 919 | 935 | 918 | 930 | 582,000 | 930 |
| 1994-01-12 | 895 | 917 | 895 | 909 | 390,000 | 909 |
| 1994-01-11 | 890 | 900 | 890 | 895 | 387,000 | 895 |
| 1994-01-10 | 880 | 891 | 877 | 885 | 298,000 | 885 |
| 1994-01-07 | 875 | 875 | 865 | 875 | 207,000 | 875 |
| 1994-01-06 | 880 | 887 | 876 | 879 | 222,000 | 879 |
| 1994-01-05 | 875 | 880 | 866 | 877 | 98,000 | 877 |
| 1994-01-04 | 880 | 880 | 865 | 865 | 51,000 | 865 |
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