5929 三和ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 863 | 865 | 860 | 865 | 45,000 | 865 |
| 1996-12-27 | 855 | 870 | 855 | 860 | 154,000 | 860 |
| 1996-12-26 | 871 | 871 | 856 | 865 | 198,000 | 865 |
| 1996-12-25 | 862 | 870 | 861 | 866 | 106,000 | 866 |
| 1996-12-24 | 876 | 876 | 857 | 864 | 162,000 | 864 |
| 1996-12-20 | 875 | 877 | 865 | 876 | 149,000 | 876 |
| 1996-12-19 | 882 | 886 | 875 | 875 | 246,000 | 875 |
| 1996-12-18 | 898 | 898 | 881 | 882 | 325,000 | 882 |
| 1996-12-17 | 895 | 895 | 890 | 895 | 256,000 | 895 |
| 1996-12-16 | 898 | 900 | 895 | 897 | 103,000 | 897 |
| 1996-12-13 | 907 | 907 | 890 | 898 | 400,000 | 898 |
| 1996-12-12 | 897 | 905 | 897 | 897 | 234,000 | 897 |
| 1996-12-11 | 898 | 900 | 890 | 897 | 133,000 | 897 |
| 1996-12-10 | 895 | 896 | 894 | 895 | 94,000 | 895 |
| 1996-12-09 | 904 | 904 | 894 | 894 | 243,000 | 894 |
| 1996-12-06 | 910 | 910 | 890 | 894 | 207,000 | 894 |
| 1996-12-05 | 893 | 905 | 893 | 904 | 78,000 | 904 |
| 1996-12-04 | 903 | 905 | 901 | 903 | 49,000 | 903 |
| 1996-12-03 | 901 | 905 | 901 | 903 | 31,000 | 903 |
| 1996-12-02 | 905 | 914 | 905 | 911 | 158,000 | 911 |
| 1996-11-29 | 910 | 912 | 907 | 910 | 125,000 | 910 |
| 1996-11-28 | 911 | 918 | 908 | 914 | 118,000 | 914 |
| 1996-11-27 | 918 | 925 | 910 | 911 | 117,000 | 911 |
| 1996-11-26 | 920 | 926 | 913 | 926 | 179,000 | 926 |
| 1996-11-25 | 918 | 920 | 908 | 910 | 164,000 | 910 |
| 1996-11-22 | 931 | 931 | 902 | 911 | 483,000 | 911 |
| 1996-11-21 | 940 | 950 | 936 | 937 | 200,000 | 937 |
| 1996-11-20 | 950 | 955 | 950 | 950 | 88,000 | 950 |
| 1996-11-19 | 950 | 950 | 945 | 948 | 84,000 | 948 |
| 1996-11-18 | 955 | 955 | 938 | 950 | 62,000 | 950 |
| 1996-11-15 | 958 | 958 | 948 | 955 | 128,000 | 955 |
| 1996-11-14 | 956 | 959 | 956 | 958 | 157,000 | 958 |
| 1996-11-13 | 957 | 959 | 950 | 950 | 106,000 | 950 |
| 1996-11-12 | 949 | 952 | 947 | 951 | 93,000 | 951 |
| 1996-11-11 | 950 | 951 | 946 | 949 | 194,000 | 949 |
| 1996-11-08 | 949 | 953 | 944 | 951 | 238,000 | 951 |
| 1996-11-07 | 959 | 959 | 950 | 955 | 175,000 | 955 |
| 1996-11-06 | 950 | 956 | 950 | 955 | 104,000 | 955 |
| 1996-11-05 | 954 | 954 | 945 | 945 | 195,000 | 945 |
| 1996-11-01 | 941 | 950 | 941 | 945 | 173,000 | 945 |
| 1996-10-31 | 957 | 957 | 941 | 941 | 76,000 | 941 |
| 1996-10-30 | 957 | 957 | 949 | 949 | 146,000 | 949 |
| 1996-10-29 | 955 | 961 | 955 | 961 | 102,000 | 961 |
| 1996-10-28 | 950 | 958 | 947 | 956 | 68,000 | 956 |
| 1996-10-25 | 961 | 961 | 950 | 950 | 358,000 | 950 |
| 1996-10-24 | 960 | 963 | 960 | 962 | 102,000 | 962 |
| 1996-10-23 | 968 | 968 | 954 | 960 | 229,000 | 960 |
| 1996-10-22 | 960 | 964 | 960 | 964 | 296,000 | 964 |
| 1996-10-21 | 975 | 975 | 965 | 971 | 316,000 | 971 |
| 1996-10-18 | 962 | 970 | 962 | 965 | 102,000 | 965 |
| 1996-10-17 | 962 | 969 | 962 | 962 | 305,000 | 962 |
| 1996-10-16 | 957 | 962 | 950 | 962 | 121,000 | 962 |
| 1996-10-15 | 944 | 955 | 944 | 955 | 255,000 | 955 |
| 1996-10-14 | 945 | 945 | 940 | 943 | 183,000 | 943 |
| 1996-10-11 | 936 | 945 | 935 | 945 | 122,000 | 945 |
| 1996-10-09 | 944 | 947 | 940 | 944 | 171,000 | 944 |
| 1996-10-08 | 948 | 954 | 944 | 946 | 138,000 | 946 |
| 1996-10-07 | 943 | 954 | 942 | 948 | 41,000 | 948 |
| 1996-10-04 | 955 | 955 | 942 | 942 | 96,000 | 942 |
| 1996-10-03 | 950 | 955 | 949 | 950 | 91,000 | 950 |
| 1996-10-02 | 950 | 950 | 945 | 947 | 252,000 | 947 |
| 1996-10-01 | 944 | 950 | 942 | 945 | 235,000 | 945 |
| 1996-09-30 | 936 | 942 | 935 | 942 | 267,000 | 942 |
| 1996-09-27 | 935 | 956 | 932 | 954 | 294,000 | 954 |
| 1996-09-26 | 933 | 947 | 931 | 935 | 263,000 | 935 |
| 1996-09-25 | 915 | 920 | 915 | 915 | 218,000 | 915 |
| 1996-09-24 | 918 | 921 | 912 | 915 | 537,000 | 915 |
| 1996-09-20 | 942 | 942 | 932 | 936 | 439,000 | 936 |
| 1996-09-19 | 955 | 955 | 945 | 952 | 232,000 | 952 |
| 1996-09-18 | 963 | 968 | 950 | 956 | 117,000 | 956 |
| 1996-09-17 | 960 | 971 | 960 | 970 | 288,000 | 970 |
| 1996-09-13 | 950 | 954 | 950 | 954 | 319,000 | 954 |
| 1996-09-12 | 955 | 957 | 943 | 950 | 180,000 | 950 |
| 1996-09-11 | 963 | 963 | 945 | 953 | 235,000 | 953 |
| 1996-09-10 | 960 | 966 | 958 | 963 | 135,000 | 963 |
| 1996-09-09 | 971 | 971 | 957 | 957 | 253,000 | 957 |
| 1996-09-06 | 960 | 961 | 955 | 961 | 297,000 | 961 |
| 1996-09-05 | 971 | 980 | 966 | 970 | 172,000 | 970 |
| 1996-09-04 | 971 | 976 | 970 | 971 | 129,000 | 971 |
| 1996-09-03 | 975 | 980 | 970 | 975 | 200,000 | 975 |
| 1996-09-02 | 978 | 979 | 970 | 974 | 115,000 | 974 |
| 1996-08-30 | 980 | 981 | 979 | 980 | 327,000 | 980 |
| 1996-08-29 | 980 | 985 | 979 | 981 | 157,000 | 981 |
| 1996-08-28 | 982 | 985 | 980 | 980 | 92,000 | 980 |
| 1996-08-27 | 979 | 985 | 979 | 982 | 187,000 | 982 |
| 1996-08-26 | 982 | 983 | 980 | 980 | 134,000 | 980 |
| 1996-08-23 | 981 | 981 | 980 | 981 | 140,000 | 981 |
| 1996-08-22 | 981 | 984 | 980 | 981 | 209,000 | 981 |
| 1996-08-21 | 984 | 987 | 980 | 981 | 390,000 | 981 |
| 1996-08-20 | 991 | 991 | 980 | 980 | 408,000 | 980 |
| 1996-08-19 | 980 | 983 | 980 | 981 | 173,000 | 981 |
| 1996-08-16 | 981 | 985 | 980 | 984 | 190,000 | 984 |
| 1996-08-15 | 981 | 984 | 980 | 981 | 113,000 | 981 |
| 1996-08-14 | 980 | 982 | 980 | 982 | 114,000 | 982 |
| 1996-08-13 | 980 | 982 | 978 | 980 | 226,000 | 980 |
| 1996-08-12 | 980 | 980 | 977 | 979 | 207,000 | 979 |
| 1996-08-09 | 980 | 980 | 979 | 979 | 49,000 | 979 |
| 1996-08-08 | 980 | 981 | 980 | 980 | 362,000 | 980 |
| 1996-08-07 | 981 | 981 | 980 | 980 | 331,000 | 980 |
| 1996-08-06 | 981 | 989 | 979 | 980 | 787,000 | 980 |
| 1996-08-05 | 982 | 993 | 980 | 983 | 297,000 | 983 |
| 1996-08-02 | 987 | 987 | 981 | 981 | 79,000 | 981 |
| 1996-08-01 | 980 | 989 | 980 | 987 | 180,000 | 987 |
| 1996-07-31 | 980 | 989 | 980 | 984 | 285,000 | 984 |
| 1996-07-30 | 980 | 983 | 980 | 983 | 110,000 | 983 |
| 1996-07-29 | 985 | 988 | 980 | 981 | 214,000 | 981 |
| 1996-07-26 | 985 | 990 | 985 | 987 | 284,000 | 987 |
| 1996-07-25 | 982 | 990 | 980 | 987 | 232,000 | 987 |
| 1996-07-24 | 981 | 982 | 977 | 978 | 194,000 | 978 |
| 1996-07-23 | 980 | 985 | 979 | 982 | 215,000 | 982 |
| 1996-07-22 | 981 | 985 | 979 | 980 | 602,000 | 980 |
| 1996-07-19 | 981 | 982 | 980 | 982 | 549,000 | 982 |
| 1996-07-18 | 987 | 989 | 982 | 987 | 141,000 | 987 |
| 1996-07-17 | 997 | 997 | 980 | 987 | 294,000 | 987 |
| 1996-07-16 | 993 | 999 | 985 | 988 | 513,000 | 988 |
| 1996-07-15 | 999 | 1,010 | 999 | 1,010 | 245,000 | 1,010 |
| 1996-07-12 | 1,010 | 1,020 | 1,000 | 1,010 | 489,000 | 1,010 |
| 1996-07-11 | 1,030 | 1,030 | 1,010 | 1,020 | 1,144,000 | 1,020 |
| 1996-07-10 | 1,010 | 1,030 | 1,010 | 1,020 | 798,000 | 1,020 |
| 1996-07-09 | 1,010 | 1,030 | 1,010 | 1,010 | 700,000 | 1,010 |
| 1996-07-08 | 1,000 | 1,000 | 998 | 1,000 | 244,000 | 1,000 |
| 1996-07-05 | 1,000 | 1,020 | 1,000 | 1,010 | 535,000 | 1,010 |
| 1996-07-04 | 1,020 | 1,020 | 1,000 | 1,000 | 447,000 | 1,000 |
| 1996-07-03 | 1,010 | 1,020 | 1,000 | 1,020 | 464,000 | 1,020 |
| 1996-07-02 | 1,030 | 1,030 | 1,010 | 1,020 | 251,000 | 1,020 |
| 1996-07-01 | 1,030 | 1,050 | 1,020 | 1,030 | 1,513,000 | 1,030 |
| 1996-06-28 | 1,020 | 1,030 | 1,010 | 1,030 | 440,000 | 1,030 |
| 1996-06-27 | 1,000 | 1,030 | 1,000 | 1,020 | 1,205,000 | 1,020 |
| 1996-06-26 | 1,000 | 1,010 | 998 | 998 | 430,000 | 998 |
| 1996-06-25 | 1,010 | 1,020 | 998 | 998 | 1,114,000 | 998 |
| 1996-06-24 | 996 | 1,010 | 995 | 1,010 | 1,327,000 | 1,010 |
| 1996-06-21 | 995 | 995 | 985 | 986 | 426,000 | 986 |
| 1996-06-20 | 995 | 995 | 990 | 992 | 459,000 | 992 |
| 1996-06-19 | 990 | 994 | 990 | 990 | 353,000 | 990 |
| 1996-06-18 | 997 | 997 | 988 | 994 | 284,000 | 994 |
| 1996-06-17 | 1,000 | 1,010 | 990 | 997 | 618,000 | 997 |
| 1996-06-14 | 999 | 1,000 | 992 | 1,000 | 953,000 | 1,000 |
| 1996-06-13 | 995 | 998 | 991 | 992 | 734,000 | 992 |
| 1996-06-12 | 980 | 990 | 980 | 989 | 318,000 | 989 |
| 1996-06-11 | 981 | 985 | 978 | 978 | 590,000 | 978 |
| 1996-06-10 | 971 | 979 | 970 | 978 | 286,000 | 978 |
| 1996-06-07 | 971 | 975 | 968 | 972 | 318,000 | 972 |
| 1996-06-06 | 974 | 980 | 966 | 966 | 375,000 | 966 |
| 1996-06-05 | 970 | 972 | 966 | 969 | 186,000 | 969 |
| 1996-06-04 | 971 | 971 | 962 | 966 | 61,000 | 966 |
| 1996-06-03 | 978 | 978 | 966 | 970 | 209,000 | 970 |
| 1996-05-31 | 965 | 973 | 961 | 973 | 262,000 | 973 |
| 1996-05-30 | 958 | 969 | 957 | 960 | 338,000 | 960 |
| 1996-05-29 | 963 | 963 | 957 | 957 | 271,000 | 957 |
| 1996-05-28 | 955 | 964 | 955 | 963 | 316,000 | 963 |
| 1996-05-27 | 960 | 963 | 951 | 955 | 157,000 | 955 |
| 1996-05-24 | 961 | 969 | 958 | 960 | 217,000 | 960 |
| 1996-05-23 | 976 | 976 | 965 | 969 | 232,000 | 969 |
| 1996-05-22 | 985 | 987 | 974 | 986 | 242,000 | 986 |
| 1996-05-21 | 990 | 995 | 972 | 995 | 650,000 | 995 |
| 1996-05-20 | 998 | 998 | 985 | 985 | 828,000 | 985 |
| 1996-05-17 | 971 | 1,000 | 968 | 999 | 2,333,000 | 999 |
| 1996-05-16 | 969 | 973 | 969 | 971 | 246,000 | 971 |
| 1996-05-15 | 961 | 977 | 961 | 969 | 215,000 | 969 |
| 1996-05-14 | 963 | 969 | 958 | 958 | 273,000 | 958 |
| 1996-05-13 | 970 | 970 | 963 | 963 | 215,000 | 963 |
| 1996-05-10 | 960 | 985 | 958 | 970 | 178,000 | 970 |
| 1996-05-09 | 970 | 974 | 960 | 960 | 300,000 | 960 |
| 1996-05-08 | 961 | 970 | 961 | 965 | 208,000 | 965 |
| 1996-05-07 | 971 | 971 | 965 | 965 | 227,000 | 965 |
| 1996-05-02 | 982 | 982 | 970 | 971 | 319,000 | 971 |
| 1996-05-01 | 980 | 988 | 978 | 982 | 436,000 | 982 |
| 1996-04-30 | 997 | 997 | 984 | 988 | 418,000 | 988 |
| 1996-04-26 | 990 | 1,010 | 978 | 997 | 1,226,000 | 997 |
| 1996-04-25 | 997 | 997 | 982 | 987 | 1,211,000 | 987 |
| 1996-04-24 | 969 | 990 | 968 | 986 | 938,000 | 986 |
| 1996-04-23 | 948 | 969 | 948 | 968 | 384,000 | 968 |
| 1996-04-22 | 940 | 950 | 940 | 948 | 401,000 | 948 |
| 1996-04-19 | 941 | 941 | 931 | 940 | 175,000 | 940 |
| 1996-04-18 | 940 | 952 | 940 | 950 | 603,000 | 950 |
| 1996-04-17 | 950 | 959 | 940 | 940 | 186,000 | 940 |
| 1996-04-16 | 963 | 972 | 945 | 960 | 483,000 | 960 |
| 1996-04-15 | 951 | 964 | 950 | 957 | 445,000 | 957 |
| 1996-04-12 | 945 | 964 | 945 | 960 | 589,000 | 960 |
| 1996-04-11 | 951 | 951 | 940 | 945 | 587,000 | 945 |
| 1996-04-10 | 935 | 960 | 930 | 960 | 557,000 | 960 |
| 1996-04-09 | 925 | 937 | 922 | 927 | 90,000 | 927 |
| 1996-04-08 | 939 | 939 | 923 | 932 | 103,000 | 932 |
| 1996-04-05 | 930 | 950 | 930 | 940 | 125,000 | 940 |
| 1996-04-04 | 931 | 931 | 920 | 930 | 146,000 | 930 |
| 1996-04-03 | 949 | 951 | 925 | 931 | 783,000 | 931 |
| 1996-04-02 | 909 | 950 | 909 | 949 | 970,000 | 949 |
| 1996-04-01 | 912 | 915 | 900 | 912 | 572,000 | 912 |
| 1996-03-29 | 890 | 918 | 890 | 910 | 520,000 | 910 |
| 1996-03-28 | 879 | 885 | 873 | 873 | 72,000 | 873 |
| 1996-03-27 | 859 | 865 | 856 | 859 | 365,000 | 859 |
| 1996-03-26 | 856 | 856 | 848 | 856 | 94,000 | 856 |
| 1996-03-25 | 850 | 856 | 848 | 856 | 187,000 | 856 |
| 1996-03-22 | 844 | 850 | 836 | 850 | 224,000 | 850 |
| 1996-03-21 | 850 | 855 | 843 | 843 | 319,000 | 843 |
| 1996-03-19 | 834 | 850 | 833 | 850 | 153,000 | 850 |
| 1996-03-18 | 835 | 835 | 829 | 833 | 403,000 | 833 |
| 1996-03-15 | 820 | 825 | 811 | 819 | 285,000 | 819 |
| 1996-03-14 | 843 | 843 | 816 | 820 | 208,000 | 820 |
| 1996-03-13 | 843 | 849 | 839 | 845 | 289,000 | 845 |
| 1996-03-12 | 855 | 857 | 840 | 848 | 455,000 | 848 |
| 1996-03-11 | 851 | 852 | 845 | 852 | 353,000 | 852 |
| 1996-03-08 | 855 | 862 | 855 | 862 | 605,000 | 862 |
| 1996-03-07 | 856 | 856 | 852 | 853 | 320,000 | 853 |
| 1996-03-06 | 858 | 860 | 851 | 860 | 440,000 | 860 |
| 1996-03-05 | 861 | 870 | 855 | 859 | 217,000 | 859 |
| 1996-03-04 | 872 | 872 | 858 | 860 | 68,000 | 860 |
| 1996-03-01 | 860 | 872 | 855 | 872 | 301,000 | 872 |
| 1996-02-29 | 865 | 865 | 856 | 857 | 260,000 | 857 |
| 1996-02-28 | 863 | 875 | 860 | 870 | 430,000 | 870 |
| 1996-02-27 | 859 | 860 | 850 | 856 | 389,000 | 856 |
| 1996-02-26 | 855 | 859 | 853 | 859 | 287,000 | 859 |
| 1996-02-23 | 856 | 861 | 856 | 858 | 413,000 | 858 |
| 1996-02-22 | 860 | 860 | 854 | 858 | 386,000 | 858 |
| 1996-02-21 | 855 | 865 | 855 | 857 | 647,000 | 857 |
| 1996-02-20 | 852 | 854 | 849 | 854 | 369,000 | 854 |
| 1996-02-19 | 855 | 860 | 851 | 854 | 204,000 | 854 |
| 1996-02-16 | 852 | 860 | 850 | 855 | 871,000 | 855 |
| 1996-02-15 | 850 | 860 | 850 | 851 | 495,000 | 851 |
| 1996-02-14 | 860 | 860 | 850 | 850 | 156,000 | 850 |
| 1996-02-13 | 873 | 873 | 859 | 860 | 692,000 | 860 |
| 1996-02-09 | 870 | 883 | 868 | 878 | 713,000 | 878 |
| 1996-02-08 | 857 | 867 | 857 | 861 | 216,000 | 861 |
| 1996-02-07 | 862 | 872 | 851 | 870 | 427,000 | 870 |
| 1996-02-06 | 852 | 863 | 850 | 863 | 649,000 | 863 |
| 1996-02-05 | 855 | 855 | 849 | 853 | 280,000 | 853 |
| 1996-02-02 | 861 | 861 | 849 | 855 | 559,000 | 855 |
| 1996-02-01 | 854 | 861 | 850 | 861 | 537,000 | 861 |
| 1996-01-31 | 857 | 860 | 850 | 855 | 511,000 | 855 |
| 1996-01-30 | 846 | 855 | 842 | 855 | 441,000 | 855 |
| 1996-01-29 | 845 | 849 | 840 | 846 | 334,000 | 846 |
| 1996-01-26 | 835 | 845 | 834 | 838 | 390,000 | 838 |
| 1996-01-25 | 840 | 840 | 825 | 838 | 710,000 | 838 |
| 1996-01-24 | 805 | 845 | 804 | 840 | 1,361,000 | 840 |
| 1996-01-23 | 786 | 805 | 780 | 800 | 323,000 | 800 |
| 1996-01-22 | 788 | 793 | 781 | 781 | 113,000 | 781 |
| 1996-01-19 | 798 | 801 | 797 | 798 | 209,000 | 798 |
| 1996-01-18 | 795 | 804 | 795 | 801 | 349,000 | 801 |
| 1996-01-17 | 795 | 805 | 790 | 800 | 405,000 | 800 |
| 1996-01-16 | 772 | 790 | 770 | 790 | 426,000 | 790 |
| 1996-01-12 | 767 | 779 | 767 | 772 | 311,000 | 772 |
| 1996-01-11 | 775 | 778 | 764 | 767 | 234,000 | 767 |
| 1996-01-10 | 771 | 788 | 770 | 779 | 506,000 | 779 |
| 1996-01-09 | 761 | 770 | 758 | 770 | 285,000 | 770 |
| 1996-01-08 | 750 | 764 | 750 | 764 | 196,000 | 764 |
| 1996-01-05 | 749 | 759 | 735 | 753 | 332,000 | 753 |
| 1996-01-04 | 753 | 756 | 749 | 749 | 159,000 | 749 |
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