5929 三和ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 650 | 656 | 645 | 656 | 135,000 | 656 |
| 1997-12-29 | 622 | 658 | 613 | 658 | 58,000 | 658 |
| 1997-12-26 | 614 | 615 | 605 | 610 | 154,000 | 610 |
| 1997-12-25 | 575 | 615 | 555 | 602 | 139,000 | 602 |
| 1997-12-24 | 560 | 585 | 560 | 580 | 134,000 | 580 |
| 1997-12-22 | 600 | 600 | 569 | 570 | 217,000 | 570 |
| 1997-12-19 | 601 | 601 | 588 | 590 | 187,000 | 590 |
| 1997-12-18 | 610 | 620 | 610 | 611 | 165,000 | 611 |
| 1997-12-17 | 617 | 650 | 610 | 640 | 108,000 | 640 |
| 1997-12-16 | 614 | 618 | 609 | 618 | 59,000 | 618 |
| 1997-12-15 | 600 | 615 | 600 | 614 | 61,000 | 614 |
| 1997-12-12 | 605 | 625 | 600 | 615 | 372,000 | 615 |
| 1997-12-11 | 621 | 621 | 605 | 605 | 135,000 | 605 |
| 1997-12-10 | 625 | 629 | 621 | 629 | 189,000 | 629 |
| 1997-12-09 | 638 | 645 | 625 | 635 | 225,000 | 635 |
| 1997-12-08 | 664 | 670 | 630 | 630 | 167,000 | 630 |
| 1997-12-05 | 691 | 691 | 670 | 678 | 291,000 | 678 |
| 1997-12-04 | 725 | 725 | 700 | 701 | 184,000 | 701 |
| 1997-12-03 | 740 | 740 | 724 | 725 | 47,000 | 725 |
| 1997-12-02 | 754 | 762 | 753 | 753 | 102,000 | 753 |
| 1997-12-01 | 710 | 749 | 700 | 749 | 148,000 | 749 |
| 1997-11-28 | 719 | 750 | 719 | 740 | 96,000 | 740 |
| 1997-11-27 | 712 | 729 | 711 | 718 | 112,000 | 718 |
| 1997-11-26 | 704 | 730 | 703 | 730 | 52,000 | 730 |
| 1997-11-25 | 700 | 706 | 700 | 704 | 84,000 | 704 |
| 1997-11-21 | 750 | 755 | 745 | 745 | 94,000 | 745 |
| 1997-11-20 | 695 | 724 | 693 | 721 | 76,000 | 721 |
| 1997-11-19 | 706 | 706 | 699 | 700 | 310,000 | 700 |
| 1997-11-18 | 722 | 760 | 722 | 746 | 163,000 | 746 |
| 1997-11-17 | 670 | 720 | 670 | 719 | 178,000 | 719 |
| 1997-11-14 | 700 | 701 | 670 | 670 | 143,000 | 670 |
| 1997-11-13 | 728 | 729 | 722 | 723 | 185,000 | 723 |
| 1997-11-12 | 740 | 741 | 725 | 727 | 193,000 | 727 |
| 1997-11-11 | 725 | 741 | 725 | 737 | 251,000 | 737 |
| 1997-11-10 | 711 | 728 | 710 | 723 | 289,000 | 723 |
| 1997-11-07 | 712 | 722 | 691 | 716 | 119,000 | 716 |
| 1997-11-06 | 727 | 727 | 720 | 722 | 627,000 | 722 |
| 1997-11-05 | 745 | 745 | 730 | 733 | 192,000 | 733 |
| 1997-11-04 | 756 | 756 | 745 | 745 | 192,000 | 745 |
| 1997-10-31 | 764 | 766 | 753 | 756 | 412,000 | 756 |
| 1997-10-30 | 750 | 765 | 744 | 765 | 331,000 | 765 |
| 1997-10-29 | 753 | 755 | 733 | 750 | 148,000 | 750 |
| 1997-10-28 | 732 | 743 | 732 | 743 | 152,000 | 743 |
| 1997-10-27 | 750 | 765 | 750 | 750 | 301,000 | 750 |
| 1997-10-24 | 752 | 770 | 745 | 770 | 359,000 | 770 |
| 1997-10-23 | 765 | 775 | 762 | 762 | 335,000 | 762 |
| 1997-10-22 | 761 | 780 | 761 | 780 | 175,000 | 780 |
| 1997-10-21 | 757 | 765 | 757 | 761 | 31,000 | 761 |
| 1997-10-20 | 767 | 769 | 762 | 765 | 62,000 | 765 |
| 1997-10-17 | 778 | 778 | 768 | 768 | 118,000 | 768 |
| 1997-10-16 | 756 | 770 | 756 | 770 | 120,000 | 770 |
| 1997-10-15 | 770 | 770 | 760 | 770 | 153,000 | 770 |
| 1997-10-14 | 760 | 770 | 755 | 770 | 232,000 | 770 |
| 1997-10-13 | 750 | 755 | 740 | 755 | 276,000 | 755 |
| 1997-10-09 | 758 | 763 | 753 | 755 | 136,000 | 755 |
| 1997-10-08 | 795 | 795 | 768 | 768 | 315,000 | 768 |
| 1997-10-07 | 770 | 780 | 770 | 772 | 220,000 | 772 |
| 1997-10-06 | 769 | 775 | 759 | 766 | 317,000 | 766 |
| 1997-10-03 | 790 | 794 | 769 | 769 | 385,000 | 769 |
| 1997-10-02 | 845 | 845 | 777 | 781 | 928,000 | 781 |
| 1997-10-01 | 856 | 860 | 843 | 843 | 520,000 | 843 |
| 1997-09-30 | 880 | 883 | 856 | 860 | 308,000 | 860 |
| 1997-09-29 | 871 | 874 | 863 | 872 | 210,000 | 872 |
| 1997-09-26 | 872 | 888 | 872 | 878 | 160,000 | 878 |
| 1997-09-25 | 891 | 891 | 875 | 879 | 375,000 | 879 |
| 1997-09-24 | 903 | 904 | 890 | 900 | 180,000 | 900 |
| 1997-09-22 | 900 | 908 | 895 | 903 | 143,000 | 903 |
| 1997-09-19 | 896 | 898 | 890 | 898 | 220,000 | 898 |
| 1997-09-18 | 892 | 898 | 887 | 896 | 314,000 | 896 |
| 1997-09-17 | 913 | 915 | 895 | 895 | 532,000 | 895 |
| 1997-09-16 | 907 | 915 | 907 | 913 | 152,000 | 913 |
| 1997-09-12 | 916 | 916 | 909 | 914 | 182,000 | 914 |
| 1997-09-11 | 914 | 919 | 910 | 919 | 254,000 | 919 |
| 1997-09-10 | 915 | 922 | 913 | 922 | 137,000 | 922 |
| 1997-09-09 | 921 | 921 | 915 | 920 | 177,000 | 920 |
| 1997-09-08 | 922 | 929 | 920 | 920 | 52,000 | 920 |
| 1997-09-05 | 916 | 924 | 916 | 922 | 93,000 | 922 |
| 1997-09-04 | 911 | 927 | 911 | 926 | 339,000 | 926 |
| 1997-09-03 | 919 | 929 | 915 | 925 | 209,000 | 925 |
| 1997-09-02 | 909 | 911 | 905 | 909 | 573,000 | 909 |
| 1997-09-01 | 923 | 930 | 910 | 912 | 618,000 | 912 |
| 1997-08-29 | 923 | 930 | 920 | 930 | 516,000 | 930 |
| 1997-08-28 | 938 | 939 | 926 | 933 | 158,000 | 933 |
| 1997-08-27 | 950 | 950 | 941 | 942 | 112,000 | 942 |
| 1997-08-26 | 950 | 955 | 948 | 952 | 114,000 | 952 |
| 1997-08-25 | 943 | 953 | 943 | 948 | 156,000 | 948 |
| 1997-08-22 | 949 | 955 | 942 | 949 | 126,000 | 949 |
| 1997-08-21 | 947 | 950 | 941 | 950 | 262,000 | 950 |
| 1997-08-20 | 952 | 953 | 941 | 948 | 271,000 | 948 |
| 1997-08-19 | 961 | 961 | 945 | 952 | 368,000 | 952 |
| 1997-08-18 | 958 | 963 | 951 | 961 | 473,000 | 961 |
| 1997-08-15 | 960 | 960 | 957 | 958 | 259,000 | 958 |
| 1997-08-14 | 960 | 962 | 957 | 959 | 189,000 | 959 |
| 1997-08-13 | 963 | 963 | 953 | 960 | 88,000 | 960 |
| 1997-08-12 | 960 | 965 | 954 | 963 | 272,000 | 963 |
| 1997-08-11 | 950 | 951 | 946 | 948 | 85,000 | 948 |
| 1997-08-08 | 960 | 961 | 946 | 955 | 141,000 | 955 |
| 1997-08-07 | 965 | 965 | 958 | 962 | 122,000 | 962 |
| 1997-08-06 | 955 | 963 | 950 | 963 | 296,000 | 963 |
| 1997-08-05 | 961 | 963 | 952 | 956 | 164,000 | 956 |
| 1997-08-04 | 970 | 971 | 957 | 961 | 281,000 | 961 |
| 1997-08-01 | 975 | 975 | 965 | 966 | 325,000 | 966 |
| 1997-07-31 | 970 | 979 | 967 | 979 | 298,000 | 979 |
| 1997-07-30 | 987 | 987 | 971 | 974 | 440,000 | 974 |
| 1997-07-29 | 1,000 | 1,000 | 985 | 987 | 229,000 | 987 |
| 1997-07-28 | 1,010 | 1,010 | 1,000 | 1,000 | 155,000 | 1,000 |
| 1997-07-25 | 1,010 | 1,010 | 1,000 | 1,010 | 87,000 | 1,010 |
| 1997-07-24 | 1,010 | 1,010 | 1,000 | 1,010 | 109,000 | 1,010 |
| 1997-07-23 | 1,010 | 1,020 | 1,000 | 1,010 | 73,000 | 1,010 |
| 1997-07-22 | 1,020 | 1,020 | 1,010 | 1,020 | 291,000 | 1,020 |
| 1997-07-18 | 1,010 | 1,020 | 1,010 | 1,010 | 50,000 | 1,010 |
| 1997-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 76,000 | 1,010 |
| 1997-07-16 | 1,010 | 1,020 | 1,010 | 1,020 | 333,000 | 1,020 |
| 1997-07-15 | 1,010 | 1,010 | 1,000 | 1,010 | 155,000 | 1,010 |
| 1997-07-14 | 1,000 | 1,010 | 1,000 | 1,010 | 61,000 | 1,010 |
| 1997-07-11 | 1,000 | 1,010 | 1,000 | 1,000 | 193,000 | 1,000 |
| 1997-07-10 | 1,010 | 1,020 | 1,000 | 1,010 | 676,000 | 1,010 |
| 1997-07-09 | 1,010 | 1,010 | 995 | 1,010 | 381,000 | 1,010 |
| 1997-07-08 | 1,010 | 1,010 | 1,000 | 1,010 | 218,000 | 1,010 |
| 1997-07-07 | 1,020 | 1,020 | 1,020 | 1,020 | 85,000 | 1,020 |
| 1997-07-04 | 1,030 | 1,030 | 1,020 | 1,020 | 315,000 | 1,020 |
| 1997-07-03 | 1,020 | 1,030 | 1,010 | 1,010 | 182,000 | 1,010 |
| 1997-07-02 | 1,030 | 1,030 | 1,010 | 1,020 | 235,000 | 1,020 |
| 1997-07-01 | 1,040 | 1,040 | 1,020 | 1,030 | 436,000 | 1,030 |
| 1997-06-30 | 1,030 | 1,040 | 1,020 | 1,040 | 273,000 | 1,040 |
| 1997-06-27 | 1,030 | 1,040 | 1,020 | 1,020 | 322,000 | 1,020 |
| 1997-06-26 | 1,020 | 1,040 | 1,020 | 1,040 | 1,497,000 | 1,040 |
| 1997-06-25 | 1,020 | 1,050 | 1,020 | 1,040 | 1,331,000 | 1,040 |
| 1997-06-24 | 1,010 | 1,020 | 1,010 | 1,020 | 597,000 | 1,020 |
| 1997-06-23 | 1,020 | 1,030 | 1,020 | 1,030 | 294,000 | 1,030 |
| 1997-06-20 | 1,020 | 1,030 | 1,010 | 1,020 | 403,000 | 1,020 |
| 1997-06-19 | 1,020 | 1,030 | 1,010 | 1,020 | 292,000 | 1,020 |
| 1997-06-18 | 1,030 | 1,030 | 1,020 | 1,030 | 420,000 | 1,030 |
| 1997-06-17 | 1,040 | 1,040 | 1,030 | 1,040 | 473,000 | 1,040 |
| 1997-06-16 | 1,030 | 1,040 | 1,030 | 1,030 | 425,000 | 1,030 |
| 1997-06-13 | 1,030 | 1,040 | 1,030 | 1,040 | 1,384,000 | 1,040 |
| 1997-06-12 | 1,020 | 1,040 | 1,020 | 1,030 | 673,000 | 1,030 |
| 1997-06-11 | 1,010 | 1,020 | 1,000 | 1,020 | 447,000 | 1,020 |
| 1997-06-10 | 1,000 | 1,010 | 999 | 1,010 | 452,000 | 1,010 |
| 1997-06-09 | 1,010 | 1,020 | 1,010 | 1,010 | 475,000 | 1,010 |
| 1997-06-06 | 1,020 | 1,030 | 1,010 | 1,020 | 1,444,000 | 1,020 |
| 1997-06-05 | 1,000 | 1,050 | 997 | 1,040 | 1,891,000 | 1,040 |
| 1997-06-04 | 1,000 | 1,010 | 997 | 1,010 | 320,000 | 1,010 |
| 1997-06-03 | 1,000 | 1,010 | 995 | 1,000 | 592,000 | 1,000 |
| 1997-06-02 | 985 | 1,010 | 985 | 997 | 412,000 | 997 |
| 1997-05-30 | 984 | 999 | 984 | 991 | 764,000 | 991 |
| 1997-05-29 | 970 | 985 | 970 | 984 | 432,000 | 984 |
| 1997-05-28 | 964 | 974 | 964 | 970 | 221,000 | 970 |
| 1997-05-27 | 964 | 970 | 960 | 965 | 179,000 | 965 |
| 1997-05-26 | 969 | 970 | 965 | 966 | 173,000 | 966 |
| 1997-05-23 | 977 | 980 | 970 | 979 | 499,000 | 979 |
| 1997-05-22 | 968 | 976 | 966 | 970 | 324,000 | 970 |
| 1997-05-21 | 975 | 983 | 962 | 966 | 514,000 | 966 |
| 1997-05-20 | 970 | 982 | 956 | 973 | 1,429,000 | 973 |
| 1997-05-19 | 948 | 967 | 948 | 961 | 388,000 | 961 |
| 1997-05-16 | 938 | 948 | 934 | 948 | 784,000 | 948 |
| 1997-05-15 | 934 | 939 | 925 | 928 | 619,000 | 928 |
| 1997-05-14 | 925 | 931 | 925 | 927 | 457,000 | 927 |
| 1997-05-13 | 927 | 938 | 925 | 925 | 394,000 | 925 |
| 1997-05-12 | 915 | 933 | 914 | 925 | 183,000 | 925 |
| 1997-05-09 | 914 | 915 | 909 | 915 | 228,000 | 915 |
| 1997-05-08 | 914 | 919 | 913 | 916 | 186,000 | 916 |
| 1997-05-07 | 915 | 915 | 910 | 915 | 236,000 | 915 |
| 1997-05-06 | 910 | 923 | 910 | 915 | 252,000 | 915 |
| 1997-05-02 | 905 | 910 | 899 | 906 | 194,000 | 906 |
| 1997-05-01 | 908 | 910 | 900 | 905 | 288,000 | 905 |
| 1997-04-30 | 905 | 908 | 900 | 906 | 180,000 | 906 |
| 1997-04-28 | 896 | 900 | 895 | 899 | 73,000 | 899 |
| 1997-04-25 | 891 | 909 | 891 | 895 | 137,000 | 895 |
| 1997-04-24 | 900 | 909 | 891 | 891 | 104,000 | 891 |
| 1997-04-23 | 902 | 910 | 893 | 900 | 578,000 | 900 |
| 1997-04-22 | 912 | 912 | 909 | 910 | 159,000 | 910 |
| 1997-04-21 | 910 | 912 | 905 | 911 | 283,000 | 911 |
| 1997-04-18 | 877 | 908 | 877 | 901 | 384,000 | 901 |
| 1997-04-17 | 883 | 884 | 875 | 877 | 162,000 | 877 |
| 1997-04-16 | 868 | 878 | 868 | 874 | 413,000 | 874 |
| 1997-04-15 | 861 | 874 | 861 | 868 | 239,000 | 868 |
| 1997-04-14 | 865 | 869 | 856 | 856 | 252,000 | 856 |
| 1997-04-11 | 875 | 882 | 856 | 863 | 371,000 | 863 |
| 1997-04-10 | 882 | 884 | 882 | 882 | 71,000 | 882 |
| 1997-04-09 | 881 | 884 | 875 | 881 | 103,000 | 881 |
| 1997-04-08 | 895 | 895 | 865 | 881 | 545,000 | 881 |
| 1997-04-07 | 905 | 905 | 889 | 899 | 293,000 | 899 |
| 1997-04-04 | 905 | 907 | 898 | 907 | 203,000 | 907 |
| 1997-04-03 | 903 | 904 | 901 | 904 | 268,000 | 904 |
| 1997-04-02 | 904 | 908 | 901 | 907 | 143,000 | 907 |
| 1997-04-01 | 902 | 904 | 893 | 904 | 173,000 | 904 |
| 1997-03-31 | 905 | 908 | 902 | 905 | 237,000 | 905 |
| 1997-03-28 | 907 | 908 | 895 | 907 | 78,000 | 907 |
| 1997-03-27 | 904 | 909 | 900 | 904 | 252,000 | 904 |
| 1997-03-26 | 896 | 905 | 890 | 904 | 187,000 | 904 |
| 1997-03-25 | 890 | 900 | 890 | 890 | 258,000 | 890 |
| 1997-03-24 | 897 | 897 | 886 | 886 | 139,000 | 886 |
| 1997-03-21 | 888 | 900 | 886 | 892 | 152,000 | 892 |
| 1997-03-19 | 881 | 885 | 878 | 881 | 144,000 | 881 |
| 1997-03-18 | 877 | 884 | 874 | 880 | 153,000 | 880 |
| 1997-03-17 | 873 | 880 | 872 | 880 | 154,000 | 880 |
| 1997-03-14 | 870 | 874 | 867 | 873 | 322,000 | 873 |
| 1997-03-13 | 854 | 865 | 851 | 858 | 53,000 | 858 |
| 1997-03-12 | 851 | 856 | 851 | 856 | 151,000 | 856 |
| 1997-03-11 | 850 | 859 | 840 | 852 | 84,000 | 852 |
| 1997-03-10 | 845 | 850 | 836 | 850 | 66,000 | 850 |
| 1997-03-07 | 830 | 864 | 830 | 845 | 310,000 | 845 |
| 1997-03-06 | 836 | 840 | 823 | 830 | 280,000 | 830 |
| 1997-03-05 | 853 | 853 | 843 | 846 | 112,000 | 846 |
| 1997-03-04 | 863 | 863 | 851 | 852 | 139,000 | 852 |
| 1997-03-03 | 873 | 875 | 867 | 873 | 274,000 | 873 |
| 1997-02-28 | 873 | 879 | 871 | 873 | 232,000 | 873 |
| 1997-02-27 | 872 | 877 | 872 | 873 | 196,000 | 873 |
| 1997-02-26 | 871 | 873 | 868 | 872 | 197,000 | 872 |
| 1997-02-25 | 873 | 874 | 866 | 870 | 122,000 | 870 |
| 1997-02-24 | 862 | 874 | 862 | 874 | 486,000 | 874 |
| 1997-02-21 | 858 | 865 | 855 | 860 | 195,000 | 860 |
| 1997-02-20 | 848 | 860 | 845 | 859 | 178,000 | 859 |
| 1997-02-19 | 836 | 848 | 835 | 848 | 264,000 | 848 |
| 1997-02-18 | 844 | 844 | 833 | 835 | 198,000 | 835 |
| 1997-02-17 | 851 | 853 | 832 | 845 | 128,000 | 845 |
| 1997-02-14 | 860 | 863 | 851 | 853 | 126,000 | 853 |
| 1997-02-13 | 855 | 863 | 853 | 853 | 137,000 | 853 |
| 1997-02-12 | 854 | 860 | 845 | 855 | 50,000 | 855 |
| 1997-02-10 | 850 | 855 | 850 | 854 | 49,000 | 854 |
| 1997-02-07 | 864 | 864 | 850 | 850 | 97,000 | 850 |
| 1997-02-06 | 857 | 864 | 856 | 864 | 101,000 | 864 |
| 1997-02-05 | 867 | 867 | 852 | 864 | 129,000 | 864 |
| 1997-02-04 | 858 | 873 | 858 | 867 | 107,000 | 867 |
| 1997-02-03 | 869 | 875 | 860 | 866 | 211,000 | 866 |
| 1997-01-31 | 849 | 864 | 849 | 864 | 164,000 | 864 |
| 1997-01-30 | 832 | 853 | 832 | 842 | 166,000 | 842 |
| 1997-01-29 | 840 | 840 | 832 | 840 | 129,000 | 840 |
| 1997-01-28 | 828 | 841 | 828 | 840 | 155,000 | 840 |
| 1997-01-27 | 835 | 839 | 828 | 828 | 165,000 | 828 |
| 1997-01-24 | 840 | 841 | 834 | 837 | 221,000 | 837 |
| 1997-01-23 | 841 | 850 | 835 | 849 | 111,000 | 849 |
| 1997-01-22 | 850 | 852 | 845 | 851 | 288,000 | 851 |
| 1997-01-21 | 835 | 845 | 834 | 845 | 146,000 | 845 |
| 1997-01-20 | 849 | 849 | 836 | 845 | 98,000 | 845 |
| 1997-01-17 | 853 | 853 | 844 | 845 | 111,000 | 845 |
| 1997-01-16 | 848 | 854 | 845 | 853 | 185,000 | 853 |
| 1997-01-14 | 848 | 848 | 841 | 848 | 232,000 | 848 |
| 1997-01-13 | 844 | 849 | 833 | 849 | 282,000 | 849 |
| 1997-01-10 | 857 | 857 | 845 | 853 | 445,000 | 853 |
| 1997-01-09 | 860 | 860 | 853 | 853 | 296,000 | 853 |
| 1997-01-08 | 862 | 867 | 853 | 860 | 177,000 | 860 |
| 1997-01-07 | 882 | 882 | 865 | 868 | 79,000 | 868 |
| 1997-01-06 | 874 | 885 | 865 | 885 | 39,000 | 885 |
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