5929 三和ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	500	507	493	494	20,000	494
1998-12-29	522	523	510	520	70,000	520
1998-12-28	509	525	500	525	92,000	525
1998-12-25	500	523	500	509	81,000	509
1998-12-24	480	489	470	485	151,000	485
1998-12-22	499	504	485	485	152,000	485
1998-12-21	499	500	498	499	218,000	499
1998-12-18	485	501	485	499	176,000	499
1998-12-17	490	497	486	490	73,000	490
1998-12-16	498	505	496	496	111,000	496
1998-12-15	501	508	498	508	130,000	508
1998-12-14	510	510	496	496	97,000	496
1998-12-11	524	524	502	510	222,000	510
1998-12-10	530	539	525	530	83,000	530
1998-12-09	515	535	515	535	55,000	535
1998-12-08	530	535	511	514	366,000	514
1998-12-07	518	521	510	510	102,000	510
1998-12-04	531	531	503	512	222,000	512
1998-12-03	532	540	514	521	182,000	521
1998-12-02	550	552	545	552	162,000	552
1998-12-01	560	565	550	550	410,000	550
1998-11-30	579	579	551	561	133,000	561
1998-11-27	572	580	568	580	188,000	580
1998-11-26	555	579	555	579	513,000	579
1998-11-25	527	554	527	549	542,000	549
1998-11-24	520	534	520	527	245,000	527
1998-11-20	513	529	503	510	159,000	510
1998-11-19	501	508	498	503	100,000	503
1998-11-18	493	504	493	498	35,000	498
1998-11-17	502	510	502	510	81,000	510
1998-11-16	494	506	494	500	55,000	500
1998-11-13	501	501	493	493	73,000	493
1998-11-12	493	503	493	501	48,000	501
1998-11-11	493	498	490	493	35,000	493
1998-11-10	515	515	486	493	114,000	493
1998-11-09	515	532	515	532	46,000	532
1998-11-06	515	530	515	530	55,000	530
1998-11-05	521	530	515	529	144,000	529
1998-11-04	507	522	505	522	234,000	522
1998-11-02	490	503	484	500	150,000	500
1998-10-30	459	482	458	475	226,000	475
1998-10-29	439	444	439	444	52,000	444
1998-10-28	436	453	436	440	128,000	440
1998-10-27	430	449	425	435	502,000	435
1998-10-26	440	440	430	430	254,000	430
1998-10-23	450	452	435	440	340,000	440
1998-10-22	467	469	451	451	214,000	451
1998-10-21	454	479	454	467	115,000	467
1998-10-20	450	460	449	453	238,000	453
1998-10-19	480	485	440	445	340,000	445
1998-10-16	492	498	480	480	108,000	480
1998-10-15	502	504	481	487	85,000	487
1998-10-14	504	505	502	504	58,000	504
1998-10-13	530	530	508	508	62,000	508
1998-10-12	509	550	509	550	85,000	550
1998-10-09	501	508	501	508	74,000	508
1998-10-08	525	525	516	516	66,000	516
1998-10-07	515	526	512	525	111,000	525
1998-10-06	503	525	503	525	64,000	525
1998-10-05	508	509	502	507	30,000	507
1998-10-02	500	515	500	509	56,000	509
1998-10-01	508	515	505	505	85,000	505
1998-09-30	515	550	515	518	112,000	518
1998-09-29	528	528	513	515	32,000	515
1998-09-28	512	539	512	535	63,000	535
1998-09-25	516	516	510	511	43,000	511
1998-09-24	533	540	525	530	149,000	530
1998-09-22	518	531	512	529	73,000	529
1998-09-21	528	530	518	519	92,000	519
1998-09-18	515	540	515	538	94,000	538
1998-09-17	522	523	515	515	72,000	515
1998-09-16	520	529	520	525	51,000	525
1998-09-14	520	528	515	515	65,000	515
1998-09-11	530	535	520	528	356,000	528
1998-09-10	560	570	555	555	107,000	555
1998-09-09	560	575	556	561	340,000	561
1998-09-08	560	575	551	560	68,000	560
1998-09-07	533	570	533	568	117,000	568
1998-09-04	530	542	530	534	181,000	534
1998-09-03	521	534	521	534	20,000	534
1998-09-02	545	550	540	540	56,000	540
1998-09-01	525	550	510	549	51,000	549
1998-08-31	533	543	515	537	84,000	537
1998-08-28	529	533	528	533	48,000	533
1998-08-27	550	550	526	534	158,000	534
1998-08-26	560	569	540	540	148,000	540
1998-08-25	575	577	568	570	208,000	570
1998-08-24	575	580	561	574	152,000	574
1998-08-21	585	586	580	580	92,000	580
1998-08-20	580	590	576	590	140,000	590
1998-08-19	575	600	575	580	185,000	580
1998-08-18	580	582	578	580	255,000	580
1998-08-17	580	580	565	580	418,000	580
1998-08-14	591	591	585	585	177,000	585
1998-08-13	590	592	590	590	186,000	590
1998-08-12	598	600	595	600	96,000	600
1998-08-11	600	601	595	599	259,000	599
1998-08-10	620	620	600	600	73,000	600
1998-08-07	605	623	603	623	145,000	623
1998-08-06	605	607	604	605	198,000	605
1998-08-05	610	613	608	609	372,000	609
1998-08-04	620	621	619	620	151,000	620
1998-08-03	625	626	625	625	152,000	625
1998-07-31	616	630	616	630	172,000	630
1998-07-30	615	623	615	615	307,000	615
1998-07-29	595	613	590	613	198,000	613
1998-07-28	594	597	591	595	244,000	595
1998-07-27	581	595	581	594	208,000	594
1998-07-24	575	582	575	580	417,000	580
1998-07-23	578	583	570	575	198,000	575
1998-07-22	599	600	587	587	177,000	587
1998-07-21	603	603	597	600	241,000	600
1998-07-17	602	612	600	603	440,000	603
1998-07-16	614	614	611	612	144,000	612
1998-07-15	625	633	625	625	308,000	625
1998-07-14	630	632	620	620	153,000	620
1998-07-13	610	625	607	625	142,000	625
1998-07-10	632	632	610	610	211,000	610
1998-07-09	627	632	621	632	166,000	632
1998-07-08	630	632	625	627	188,000	627
1998-07-07	620	635	620	635	227,000	635
1998-07-06	629	630	619	629	225,000	629
1998-07-03	645	645	607	630	664,000	630
1998-07-02	640	674	630	630	752,000	630
1998-07-01	608	638	598	638	190,000	638
1998-06-30	593	611	570	610	211,000	610
1998-06-29	590	593	586	588	251,000	588
1998-06-26	600	600	581	588	77,000	588
1998-06-25	605	606	590	605	200,000	605
1998-06-24	633	633	604	606	275,000	606
1998-06-23	628	640	620	628	275,000	628
1998-06-22	629	629	620	628	100,000	628
1998-06-19	616	628	616	628	77,000	628
1998-06-18	611	622	610	622	202,000	622
1998-06-17	616	625	605	605	173,000	605
1998-06-16	606	620	596	615	106,000	615
1998-06-15	599	608	599	606	109,000	606
1998-06-12	617	626	596	600	683,000	600
1998-06-11	614	618	610	611	81,000	611
1998-06-10	604	615	604	608	87,000	608
1998-06-09	590	614	590	614	64,000	614
1998-06-08	601	602	590	600	87,000	600
1998-06-05	590	606	590	606	108,000	606
1998-06-04	598	604	598	600	185,000	600
1998-06-03	593	605	593	598	235,000	598
1998-06-02	585	613	585	597	252,000	597
1998-06-01	591	591	580	583	117,000	583
1998-05-29	596	597	586	586	94,000	586
1998-05-28	581	599	580	580	209,000	580
1998-05-27	600	600	578	580	149,000	580
1998-05-26	585	600	580	600	71,000	600
1998-05-25	589	589	578	585	179,000	585
1998-05-22	598	602	583	589	180,000	589
1998-05-21	595	608	594	598	367,000	598
1998-05-20	589	609	589	609	188,000	609
1998-05-19	560	587	560	579	229,000	579
1998-05-18	560	565	555	560	447,000	560
1998-05-15	570	573	569	570	170,000	570
1998-05-14	577	577	570	570	278,000	570
1998-05-13	571	581	570	577	521,000	577
1998-05-12	568	579	565	570	155,000	570
1998-05-11	571	580	561	570	70,000	570
1998-05-08	580	595	580	589	126,000	589
1998-05-07	582	592	582	584	184,000	584
1998-05-06	612	614	600	612	206,000	612
1998-05-01	616	619	615	618	49,000	618
1998-04-30	615	617	612	615	125,000	615
1998-04-28	610	620	610	612	143,000	612
1998-04-27	611	620	611	620	60,000	620
1998-04-24	606	639	600	627	145,000	627
1998-04-23	613	616	605	606	81,000	606
1998-04-22	617	617	603	613	174,000	613
1998-04-21	647	647	622	625	70,000	625
1998-04-20	625	648	625	647	79,000	647
1998-04-17	630	630	610	615	129,000	615
1998-04-16	679	679	642	652	133,000	652
1998-04-15	640	682	640	674	138,000	674
1998-04-14	650	650	640	640	70,000	640
1998-04-13	650	650	649	650	31,000	650
1998-04-10	650	650	646	649	82,000	649
1998-04-09	670	670	636	650	114,000	650
1998-04-08	670	678	650	670	112,000	670
1998-04-07	645	690	630	690	99,000	690
1998-04-06	600	649	600	649	113,000	649
1998-04-03	566	612	566	600	135,000	600
1998-04-02	610	618	559	560	332,000	560
1998-04-01	678	678	640	640	408,000	640
1998-03-31	705	705	669	699	254,000	699
1998-03-30	724	730	711	711	54,000	711
1998-03-27	723	730	723	728	28,000	728
1998-03-26	720	730	720	730	55,000	730
1998-03-25	706	720	706	720	123,000	720
1998-03-24	724	724	700	720	109,000	720
1998-03-23	725	729	710	710	115,000	710
1998-03-20	725	738	724	735	108,000	735
1998-03-19	720	734	720	733	143,000	733
1998-03-18	728	730	720	720	117,000	720
1998-03-17	715	730	715	728	304,000	728
1998-03-16	740	740	714	714	178,000	714
1998-03-13	715	749	715	744	277,000	744
1998-03-12	710	715	710	715	134,000	715
1998-03-11	681	715	681	710	180,000	710
1998-03-10	700	700	683	685	342,000	685
1998-03-09	705	710	703	703	321,000	703
1998-03-06	706	706	701	701	355,000	701
1998-03-05	728	732	705	705	401,000	705
1998-03-04	741	750	741	749	100,000	749
1998-03-03	770	772	760	770	190,000	770
1998-03-02	770	775	770	772	198,000	772
1998-02-27	765	775	765	775	87,000	775
1998-02-26	760	770	758	770	115,000	770
1998-02-25	745	770	732	770	194,000	770
1998-02-24	755	755	731	731	212,000	731
1998-02-23	761	761	754	760	168,000	760
1998-02-20	770	785	765	770	202,000	770
1998-02-19	748	774	748	765	203,000	765
1998-02-18	743	752	742	748	366,000	748
1998-02-17	790	790	743	745	248,000	745
1998-02-16	810	810	790	794	143,000	794
1998-02-13	811	814	810	814	108,000	814
1998-02-12	810	818	810	811	99,000	811
1998-02-10	799	827	796	819	268,000	819
1998-02-09	761	790	759	789	153,000	789
1998-02-06	761	761	748	755	215,000	755
1998-02-05	716	761	714	761	243,000	761
1998-02-04	714	724	710	717	92,000	717
1998-02-03	700	724	700	724	336,000	724
1998-02-02	697	700	691	692	358,000	692
1998-01-30	703	703	683	697	493,000	697
1998-01-29	645	695	635	693	405,000	693
1998-01-28	648	655	635	635	471,000	635
1998-01-27	689	689	646	648	205,000	648
1998-01-26	646	685	642	679	177,000	679
1998-01-23	630	660	630	649	158,000	649
1998-01-22	630	630	609	616	114,000	616
1998-01-21	643	648	628	648	194,000	648
1998-01-20	637	649	637	644	197,000	644
1998-01-19	641	651	632	640	93,000	640
1998-01-16	580	614	580	611	174,000	611
1998-01-14	561	582	560	580	348,000	580
1998-01-13	567	568	550	559	158,000	559
1998-01-12	555	560	555	557	156,000	557
1998-01-09	591	592	580	590	44,000	590
1998-01-08	599	611	590	610	169,000	610
1998-01-07	603	610	601	610	86,000	610
1998-01-06	665	669	640	642	102,000	642
1998-01-05	669	676	666	669	58,000	669

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31