5929 三和ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 746 | 749 | 745 | 749 | 86,000 | 749 |
| 1995-12-28 | 740 | 745 | 733 | 745 | 88,000 | 745 |
| 1995-12-27 | 733 | 737 | 733 | 736 | 29,000 | 736 |
| 1995-12-26 | 738 | 738 | 730 | 732 | 135,000 | 732 |
| 1995-12-25 | 740 | 740 | 729 | 732 | 207,000 | 732 |
| 1995-12-22 | 739 | 740 | 732 | 732 | 299,000 | 732 |
| 1995-12-21 | 727 | 736 | 719 | 736 | 284,000 | 736 |
| 1995-12-20 | 717 | 720 | 712 | 717 | 218,000 | 717 |
| 1995-12-19 | 738 | 740 | 716 | 716 | 234,000 | 716 |
| 1995-12-18 | 732 | 740 | 728 | 740 | 210,000 | 740 |
| 1995-12-15 | 724 | 724 | 719 | 722 | 118,000 | 722 |
| 1995-12-14 | 705 | 723 | 705 | 718 | 194,000 | 718 |
| 1995-12-13 | 700 | 705 | 700 | 703 | 64,000 | 703 |
| 1995-12-12 | 701 | 702 | 699 | 699 | 205,000 | 699 |
| 1995-12-11 | 702 | 705 | 700 | 705 | 243,000 | 705 |
| 1995-12-08 | 700 | 709 | 700 | 701 | 243,000 | 701 |
| 1995-12-07 | 698 | 717 | 698 | 710 | 369,000 | 710 |
| 1995-12-06 | 715 | 715 | 695 | 696 | 118,000 | 696 |
| 1995-12-05 | 722 | 722 | 715 | 715 | 91,000 | 715 |
| 1995-12-04 | 724 | 724 | 720 | 721 | 168,000 | 721 |
| 1995-12-01 | 719 | 724 | 709 | 724 | 283,000 | 724 |
| 1995-11-30 | 708 | 710 | 702 | 709 | 266,000 | 709 |
| 1995-11-29 | 691 | 697 | 691 | 691 | 123,000 | 691 |
| 1995-11-28 | 692 | 692 | 688 | 690 | 240,000 | 690 |
| 1995-11-27 | 688 | 695 | 687 | 692 | 78,000 | 692 |
| 1995-11-24 | 696 | 696 | 687 | 688 | 171,000 | 688 |
| 1995-11-22 | 699 | 704 | 696 | 696 | 467,000 | 696 |
| 1995-11-21 | 706 | 707 | 696 | 696 | 146,000 | 696 |
| 1995-11-20 | 700 | 705 | 695 | 696 | 111,000 | 696 |
| 1995-11-17 | 690 | 700 | 690 | 695 | 71,000 | 695 |
| 1995-11-16 | 691 | 691 | 685 | 690 | 255,000 | 690 |
| 1995-11-15 | 683 | 684 | 680 | 684 | 123,000 | 684 |
| 1995-11-14 | 690 | 690 | 683 | 683 | 53,000 | 683 |
| 1995-11-13 | 690 | 692 | 688 | 690 | 143,000 | 690 |
| 1995-11-10 | 704 | 704 | 680 | 690 | 107,000 | 690 |
| 1995-11-09 | 702 | 707 | 701 | 702 | 106,000 | 702 |
| 1995-11-08 | 700 | 704 | 695 | 701 | 85,000 | 701 |
| 1995-11-07 | 710 | 710 | 701 | 701 | 80,000 | 701 |
| 1995-11-06 | 705 | 720 | 705 | 715 | 52,000 | 715 |
| 1995-11-02 | 705 | 710 | 700 | 705 | 227,000 | 705 |
| 1995-11-01 | 695 | 710 | 695 | 710 | 153,000 | 710 |
| 1995-10-31 | 696 | 696 | 685 | 695 | 183,000 | 695 |
| 1995-10-30 | 693 | 697 | 683 | 697 | 85,000 | 697 |
| 1995-10-27 | 695 | 695 | 681 | 683 | 177,000 | 683 |
| 1995-10-26 | 720 | 720 | 709 | 710 | 91,000 | 710 |
| 1995-10-25 | 724 | 724 | 708 | 710 | 97,000 | 710 |
| 1995-10-24 | 716 | 721 | 715 | 715 | 154,000 | 715 |
| 1995-10-23 | 708 | 721 | 708 | 720 | 153,000 | 720 |
| 1995-10-20 | 740 | 740 | 728 | 728 | 92,000 | 728 |
| 1995-10-19 | 742 | 742 | 737 | 740 | 167,000 | 740 |
| 1995-10-18 | 744 | 744 | 739 | 742 | 87,000 | 742 |
| 1995-10-17 | 743 | 749 | 743 | 749 | 155,000 | 749 |
| 1995-10-16 | 732 | 746 | 732 | 746 | 243,000 | 746 |
| 1995-10-13 | 738 | 738 | 730 | 732 | 62,000 | 732 |
| 1995-10-12 | 733 | 739 | 732 | 738 | 66,000 | 738 |
| 1995-10-11 | 733 | 739 | 732 | 732 | 47,000 | 732 |
| 1995-10-09 | 736 | 740 | 732 | 732 | 82,000 | 732 |
| 1995-10-06 | 725 | 744 | 725 | 734 | 45,000 | 734 |
| 1995-10-05 | 750 | 750 | 730 | 730 | 32,000 | 730 |
| 1995-10-04 | 736 | 740 | 726 | 740 | 40,000 | 740 |
| 1995-10-03 | 744 | 746 | 739 | 746 | 48,000 | 746 |
| 1995-10-02 | 746 | 746 | 746 | 746 | 47,000 | 746 |
| 1995-09-29 | 738 | 759 | 735 | 759 | 111,000 | 759 |
| 1995-09-28 | 738 | 742 | 738 | 738 | 99,000 | 738 |
| 1995-09-27 | 737 | 738 | 733 | 737 | 161,000 | 737 |
| 1995-09-26 | 728 | 736 | 727 | 736 | 179,000 | 736 |
| 1995-09-25 | 740 | 740 | 724 | 731 | 53,000 | 731 |
| 1995-09-22 | 720 | 730 | 720 | 730 | 210,000 | 730 |
| 1995-09-21 | 735 | 740 | 730 | 740 | 37,000 | 740 |
| 1995-09-20 | 756 | 756 | 749 | 749 | 174,000 | 749 |
| 1995-09-19 | 756 | 757 | 753 | 756 | 130,000 | 756 |
| 1995-09-18 | 756 | 763 | 756 | 756 | 274,000 | 756 |
| 1995-09-14 | 757 | 760 | 751 | 759 | 278,000 | 759 |
| 1995-09-13 | 743 | 758 | 739 | 758 | 182,000 | 758 |
| 1995-09-12 | 739 | 745 | 729 | 743 | 233,000 | 743 |
| 1995-09-11 | 730 | 740 | 729 | 739 | 373,000 | 739 |
| 1995-09-08 | 712 | 729 | 712 | 729 | 659,000 | 729 |
| 1995-09-07 | 702 | 713 | 702 | 712 | 136,000 | 712 |
| 1995-09-06 | 710 | 720 | 696 | 699 | 46,000 | 699 |
| 1995-09-05 | 699 | 720 | 699 | 720 | 172,000 | 720 |
| 1995-09-04 | 726 | 726 | 698 | 698 | 72,000 | 698 |
| 1995-09-01 | 719 | 724 | 719 | 720 | 44,000 | 720 |
| 1995-08-31 | 720 | 739 | 720 | 739 | 63,000 | 739 |
| 1995-08-30 | 729 | 730 | 720 | 723 | 56,000 | 723 |
| 1995-08-29 | 719 | 729 | 719 | 729 | 53,000 | 729 |
| 1995-08-28 | 706 | 719 | 700 | 719 | 89,000 | 719 |
| 1995-08-25 | 720 | 720 | 700 | 710 | 161,000 | 710 |
| 1995-08-24 | 722 | 725 | 719 | 725 | 112,000 | 725 |
| 1995-08-23 | 705 | 726 | 699 | 722 | 213,000 | 722 |
| 1995-08-22 | 711 | 711 | 699 | 699 | 244,000 | 699 |
| 1995-08-21 | 722 | 722 | 701 | 701 | 292,000 | 701 |
| 1995-08-18 | 710 | 720 | 707 | 720 | 56,000 | 720 |
| 1995-08-17 | 725 | 725 | 701 | 715 | 101,000 | 715 |
| 1995-08-16 | 720 | 730 | 710 | 729 | 207,000 | 729 |
| 1995-08-15 | 680 | 690 | 678 | 690 | 523,000 | 690 |
| 1995-08-14 | 680 | 683 | 672 | 680 | 326,000 | 680 |
| 1995-08-11 | 680 | 680 | 675 | 680 | 112,000 | 680 |
| 1995-08-10 | 677 | 680 | 677 | 680 | 122,000 | 680 |
| 1995-08-09 | 677 | 683 | 677 | 677 | 123,000 | 677 |
| 1995-08-08 | 685 | 685 | 671 | 671 | 86,000 | 671 |
| 1995-08-07 | 690 | 691 | 675 | 675 | 72,000 | 675 |
| 1995-08-04 | 683 | 689 | 678 | 689 | 250,000 | 689 |
| 1995-08-03 | 697 | 701 | 680 | 690 | 307,000 | 690 |
| 1995-08-02 | 701 | 702 | 695 | 695 | 79,000 | 695 |
| 1995-08-01 | 710 | 710 | 701 | 701 | 134,000 | 701 |
| 1995-07-31 | 713 | 720 | 713 | 720 | 93,000 | 720 |
| 1995-07-28 | 717 | 717 | 713 | 713 | 201,000 | 713 |
| 1995-07-27 | 712 | 717 | 712 | 717 | 64,000 | 717 |
| 1995-07-26 | 710 | 717 | 707 | 712 | 113,000 | 712 |
| 1995-07-25 | 727 | 727 | 710 | 718 | 78,000 | 718 |
| 1995-07-24 | 718 | 727 | 715 | 727 | 85,000 | 727 |
| 1995-07-21 | 714 | 718 | 714 | 716 | 56,000 | 716 |
| 1995-07-20 | 710 | 714 | 709 | 714 | 71,000 | 714 |
| 1995-07-19 | 715 | 715 | 707 | 710 | 116,000 | 710 |
| 1995-07-18 | 715 | 740 | 715 | 733 | 143,000 | 733 |
| 1995-07-17 | 715 | 733 | 715 | 733 | 666,000 | 733 |
| 1995-07-14 | 696 | 719 | 696 | 705 | 77,000 | 705 |
| 1995-07-13 | 695 | 700 | 695 | 700 | 143,000 | 700 |
| 1995-07-12 | 671 | 699 | 670 | 688 | 107,000 | 688 |
| 1995-07-11 | 682 | 682 | 649 | 670 | 109,000 | 670 |
| 1995-07-10 | 670 | 687 | 670 | 685 | 168,000 | 685 |
| 1995-07-07 | 670 | 695 | 662 | 680 | 355,000 | 680 |
| 1995-07-06 | 637 | 649 | 637 | 649 | 23,000 | 649 |
| 1995-07-05 | 624 | 637 | 623 | 637 | 85,000 | 637 |
| 1995-07-04 | 637 | 637 | 620 | 623 | 122,000 | 623 |
| 1995-07-03 | 626 | 626 | 620 | 620 | 182,000 | 620 |
| 1995-06-30 | 612 | 639 | 612 | 637 | 146,000 | 637 |
| 1995-06-29 | 606 | 615 | 602 | 602 | 145,000 | 602 |
| 1995-06-28 | 617 | 617 | 598 | 601 | 127,000 | 601 |
| 1995-06-27 | 641 | 641 | 622 | 622 | 137,000 | 622 |
| 1995-06-26 | 640 | 640 | 635 | 635 | 72,000 | 635 |
| 1995-06-23 | 625 | 640 | 625 | 640 | 120,000 | 640 |
| 1995-06-22 | 622 | 622 | 615 | 616 | 226,000 | 616 |
| 1995-06-21 | 640 | 642 | 613 | 616 | 272,000 | 616 |
| 1995-06-20 | 653 | 653 | 639 | 640 | 156,000 | 640 |
| 1995-06-19 | 670 | 671 | 654 | 654 | 128,000 | 654 |
| 1995-06-16 | 686 | 686 | 670 | 675 | 92,000 | 675 |
| 1995-06-15 | 678 | 685 | 670 | 685 | 413,000 | 685 |
| 1995-06-14 | 665 | 684 | 665 | 678 | 174,000 | 678 |
| 1995-06-13 | 670 | 670 | 665 | 665 | 172,000 | 665 |
| 1995-06-12 | 680 | 680 | 667 | 675 | 182,000 | 675 |
| 1995-06-09 | 675 | 675 | 670 | 670 | 137,000 | 670 |
| 1995-06-08 | 662 | 679 | 662 | 675 | 208,000 | 675 |
| 1995-06-07 | 687 | 687 | 661 | 679 | 52,000 | 679 |
| 1995-06-06 | 695 | 695 | 685 | 687 | 42,000 | 687 |
| 1995-06-05 | 700 | 702 | 698 | 698 | 52,000 | 698 |
| 1995-06-02 | 696 | 705 | 696 | 700 | 144,000 | 700 |
| 1995-06-01 | 712 | 712 | 698 | 699 | 91,000 | 699 |
| 1995-05-31 | 700 | 712 | 698 | 712 | 118,000 | 712 |
| 1995-05-30 | 701 | 707 | 701 | 704 | 177,000 | 704 |
| 1995-05-29 | 699 | 703 | 698 | 700 | 199,000 | 700 |
| 1995-05-26 | 700 | 704 | 695 | 703 | 204,000 | 703 |
| 1995-05-25 | 740 | 740 | 700 | 700 | 403,000 | 700 |
| 1995-05-24 | 753 | 753 | 730 | 740 | 213,000 | 740 |
| 1995-05-23 | 773 | 773 | 750 | 753 | 203,000 | 753 |
| 1995-05-22 | 800 | 800 | 770 | 773 | 48,000 | 773 |
| 1995-05-19 | 815 | 815 | 790 | 790 | 747,000 | 790 |
| 1995-05-18 | 815 | 815 | 813 | 815 | 144,000 | 815 |
| 1995-05-17 | 825 | 825 | 815 | 815 | 105,000 | 815 |
| 1995-05-16 | 826 | 826 | 816 | 816 | 119,000 | 816 |
| 1995-05-15 | 825 | 825 | 816 | 818 | 62,000 | 818 |
| 1995-05-12 | 819 | 820 | 815 | 818 | 143,000 | 818 |
| 1995-05-11 | 840 | 840 | 820 | 820 | 165,000 | 820 |
| 1995-05-10 | 833 | 835 | 830 | 835 | 60,000 | 835 |
| 1995-05-09 | 832 | 843 | 830 | 843 | 173,000 | 843 |
| 1995-05-08 | 824 | 841 | 816 | 830 | 255,000 | 830 |
| 1995-05-02 | 808 | 814 | 800 | 814 | 53,000 | 814 |
| 1995-05-01 | 805 | 807 | 791 | 793 | 112,000 | 793 |
| 1995-04-28 | 805 | 807 | 790 | 807 | 65,000 | 807 |
| 1995-04-27 | 805 | 805 | 800 | 805 | 75,000 | 805 |
| 1995-04-26 | 807 | 807 | 795 | 805 | 21,000 | 805 |
| 1995-04-25 | 806 | 806 | 799 | 799 | 122,000 | 799 |
| 1995-04-24 | 793 | 797 | 792 | 796 | 95,000 | 796 |
| 1995-04-21 | 789 | 792 | 786 | 792 | 288,000 | 792 |
| 1995-04-20 | 789 | 792 | 787 | 788 | 386,000 | 788 |
| 1995-04-19 | 789 | 789 | 788 | 789 | 51,000 | 789 |
| 1995-04-18 | 803 | 805 | 794 | 794 | 36,000 | 794 |
| 1995-04-17 | 792 | 796 | 792 | 796 | 94,000 | 796 |
| 1995-04-14 | 790 | 795 | 790 | 795 | 221,000 | 795 |
| 1995-04-13 | 813 | 820 | 800 | 800 | 188,000 | 800 |
| 1995-04-12 | 811 | 820 | 810 | 813 | 220,000 | 813 |
| 1995-04-11 | 815 | 820 | 810 | 817 | 47,000 | 817 |
| 1995-04-10 | 801 | 826 | 800 | 816 | 36,000 | 816 |
| 1995-04-07 | 809 | 810 | 800 | 800 | 130,000 | 800 |
| 1995-04-06 | 808 | 809 | 799 | 809 | 107,000 | 809 |
| 1995-04-05 | 815 | 825 | 806 | 825 | 206,000 | 825 |
| 1995-04-04 | 815 | 825 | 810 | 815 | 73,000 | 815 |
| 1995-04-03 | 830 | 831 | 794 | 810 | 131,000 | 810 |
| 1995-03-31 | 839 | 853 | 839 | 853 | 233,000 | 853 |
| 1995-03-30 | 833 | 845 | 833 | 835 | 170,000 | 835 |
| 1995-03-29 | 820 | 839 | 814 | 833 | 203,000 | 833 |
| 1995-03-28 | 801 | 817 | 801 | 810 | 208,000 | 810 |
| 1995-03-27 | 791 | 801 | 786 | 801 | 235,000 | 801 |
| 1995-03-24 | 791 | 791 | 780 | 788 | 224,000 | 788 |
| 1995-03-23 | 792 | 795 | 788 | 795 | 177,000 | 795 |
| 1995-03-22 | 801 | 806 | 790 | 793 | 361,000 | 793 |
| 1995-03-20 | 816 | 816 | 801 | 801 | 299,000 | 801 |
| 1995-03-17 | 813 | 824 | 811 | 816 | 351,000 | 816 |
| 1995-03-16 | 826 | 828 | 801 | 803 | 182,000 | 803 |
| 1995-03-15 | 799 | 834 | 797 | 825 | 170,000 | 825 |
| 1995-03-14 | 835 | 835 | 809 | 809 | 176,000 | 809 |
| 1995-03-13 | 820 | 839 | 818 | 839 | 134,000 | 839 |
| 1995-03-10 | 826 | 826 | 810 | 817 | 242,000 | 817 |
| 1995-03-09 | 839 | 840 | 835 | 839 | 146,000 | 839 |
| 1995-03-08 | 841 | 842 | 822 | 840 | 101,000 | 840 |
| 1995-03-07 | 850 | 850 | 842 | 847 | 119,000 | 847 |
| 1995-03-06 | 849 | 851 | 848 | 850 | 61,000 | 850 |
| 1995-03-03 | 847 | 855 | 844 | 849 | 288,000 | 849 |
| 1995-03-02 | 860 | 870 | 860 | 867 | 411,000 | 867 |
| 1995-03-01 | 860 | 866 | 854 | 866 | 169,000 | 866 |
| 1995-02-28 | 876 | 879 | 865 | 869 | 226,000 | 869 |
| 1995-02-27 | 858 | 879 | 858 | 875 | 101,000 | 875 |
| 1995-02-24 | 904 | 904 | 894 | 896 | 132,000 | 896 |
| 1995-02-23 | 893 | 899 | 891 | 896 | 145,000 | 896 |
| 1995-02-22 | 884 | 892 | 884 | 892 | 45,000 | 892 |
| 1995-02-21 | 892 | 899 | 891 | 891 | 75,000 | 891 |
| 1995-02-20 | 900 | 903 | 896 | 900 | 134,000 | 900 |
| 1995-02-17 | 893 | 903 | 888 | 893 | 162,000 | 893 |
| 1995-02-16 | 887 | 888 | 880 | 888 | 190,000 | 888 |
| 1995-02-15 | 902 | 903 | 897 | 897 | 75,000 | 897 |
| 1995-02-14 | 910 | 912 | 909 | 910 | 152,000 | 910 |
| 1995-02-13 | 926 | 926 | 916 | 917 | 149,000 | 917 |
| 1995-02-10 | 920 | 921 | 915 | 921 | 227,000 | 921 |
| 1995-02-09 | 918 | 925 | 918 | 925 | 82,000 | 925 |
| 1995-02-08 | 930 | 935 | 921 | 927 | 150,000 | 927 |
| 1995-02-07 | 936 | 944 | 936 | 940 | 159,000 | 940 |
| 1995-02-06 | 941 | 948 | 939 | 945 | 150,000 | 945 |
| 1995-02-03 | 942 | 944 | 932 | 940 | 243,000 | 940 |
| 1995-02-02 | 951 | 951 | 941 | 942 | 225,000 | 942 |
| 1995-02-01 | 955 | 965 | 945 | 951 | 650,000 | 951 |
| 1995-01-31 | 950 | 960 | 946 | 950 | 915,000 | 950 |
| 1995-01-30 | 938 | 962 | 936 | 949 | 1,627,000 | 949 |
| 1995-01-27 | 948 | 948 | 930 | 944 | 551,000 | 944 |
| 1995-01-26 | 950 | 970 | 950 | 952 | 1,428,000 | 952 |
| 1995-01-25 | 901 | 938 | 899 | 930 | 501,000 | 930 |
| 1995-01-24 | 895 | 895 | 884 | 891 | 231,000 | 891 |
| 1995-01-23 | 897 | 899 | 894 | 895 | 370,000 | 895 |
| 1995-01-20 | 900 | 900 | 894 | 896 | 249,000 | 896 |
| 1995-01-19 | 909 | 909 | 897 | 908 | 207,000 | 908 |
| 1995-01-18 | 895 | 919 | 895 | 902 | 147,000 | 902 |
| 1995-01-17 | 894 | 895 | 880 | 883 | 97,000 | 883 |
| 1995-01-13 | 893 | 895 | 892 | 895 | 167,000 | 895 |
| 1995-01-12 | 901 | 901 | 894 | 898 | 61,000 | 898 |
| 1995-01-11 | 893 | 907 | 893 | 901 | 125,000 | 901 |
| 1995-01-10 | 888 | 891 | 880 | 890 | 350,000 | 890 |
| 1995-01-09 | 881 | 885 | 880 | 880 | 90,000 | 880 |
| 1995-01-06 | 875 | 880 | 875 | 880 | 125,000 | 880 |
| 1995-01-05 | 870 | 875 | 863 | 875 | 21,000 | 875 |
| 1995-01-04 | 876 | 876 | 870 | 870 | 58,000 | 870 |
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
