5929 三和ホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	380	382	376	380	58,000	380
1999-12-29	380	395	376	376	66,000	376
1999-12-28	395	395	385	390	33,000	390
1999-12-27	385	387	380	380	42,000	380
1999-12-24	394	395	384	386	204,000	386
1999-12-22	359	367	355	364	139,000	364
1999-12-21	378	379	375	379	66,000	379
1999-12-20	380	380	370	380	168,000	380
1999-12-17	378	379	370	375	368,000	375
1999-12-16	359	379	359	375	323,000	375
1999-12-15	357	366	352	352	243,000	352
1999-12-14	368	370	360	360	284,000	360
1999-12-13	365	365	356	358	185,000	358
1999-12-10	360	370	355	365	347,000	365
1999-12-09	375	375	366	366	285,000	366
1999-12-08	395	395	379	380	254,000	380
1999-12-07	372	400	372	400	483,000	400
1999-12-06	380	382	370	370	181,000	370
1999-12-03	386	390	372	379	243,000	379
1999-12-02	364	368	361	366	483,000	366
1999-12-01	350	358	350	354	623,000	354
1999-11-30	363	363	350	350	567,000	350
1999-11-29	361	365	357	358	403,000	358
1999-11-26	385	385	361	361	424,000	361
1999-11-25	392	392	380	380	301,000	380
1999-11-24	395	398	391	391	143,000	391
1999-11-22	413	415	392	400	183,000	400
1999-11-19	402	431	402	421	286,000	421
1999-11-18	415	420	396	402	363,000	402
1999-11-17	398	405	391	405	251,000	405
1999-11-16	390	394	390	393	164,000	393
1999-11-15	404	404	394	394	257,000	394
1999-11-12	410	415	394	399	414,000	399
1999-11-11	410	413	385	402	350,000	402
1999-11-10	420	421	413	417	296,000	417
1999-11-09	410	420	409	420	316,000	420
1999-11-08	410	417	405	405	388,000	405
1999-11-05	420	421	405	410	412,000	410
1999-11-04	440	445	420	420	283,000	420
1999-11-02	443	445	440	440	345,000	440
1999-11-01	450	455	440	443	293,000	443
1999-10-29	458	463	445	450	319,000	450
1999-10-28	465	470	436	440	282,000	440
1999-10-27	440	447	435	440	466,000	440
1999-10-26	466	471	446	454	373,000	454
1999-10-25	490	490	465	465	194,000	465
1999-10-22	492	495	485	492	79,000	492
1999-10-21	501	503	495	500	205,000	500
1999-10-20	510	511	490	495	94,000	495
1999-10-19	509	516	505	509	167,000	509
1999-10-18	509	525	509	514	107,000	514
1999-10-15	510	530	508	530	136,000	530
1999-10-14	499	520	496	512	401,000	512
1999-10-13	513	515	490	499	212,000	499
1999-10-12	520	521	513	516	151,000	516
1999-10-08	537	537	526	530	85,000	530
1999-10-07	535	540	520	540	189,000	540
1999-10-06	535	549	535	545	298,000	545
1999-10-05	545	550	530	539	50,000	539
1999-10-04	560	560	543	543	20,000	543
1999-10-01	555	560	550	560	91,000	560
1999-09-30	528	565	526	565	288,000	565
1999-09-29	544	545	520	522	113,000	522
1999-09-28	535	560	535	550	100,000	550
1999-09-27	540	547	530	530	125,000	530
1999-09-24	550	550	530	535	320,000	535
1999-09-22	580	580	550	566	202,000	566
1999-09-21	602	602	574	580	235,000	580
1999-09-20	599	616	599	608	288,000	608
1999-09-17	580	590	576	590	245,000	590
1999-09-16	572	572	551	570	493,000	570
1999-09-14	555	555	540	552	157,000	552
1999-09-13	553	556	528	545	104,000	545
1999-09-10	556	562	544	553	343,000	553
1999-09-09	536	548	536	546	86,000	546
1999-09-08	540	542	530	536	74,000	536
1999-09-07	540	541	530	530	60,000	530
1999-09-06	546	551	536	540	153,000	540
1999-09-03	554	554	516	516	274,000	516
1999-09-02	559	559	541	554	67,000	554
1999-09-01	537	552	537	552	97,000	552
1999-08-31	550	550	536	536	181,000	536
1999-08-30	554	559	550	552	77,000	552
1999-08-27	559	559	551	554	122,000	554
1999-08-26	553	572	549	549	144,000	549
1999-08-25	546	548	543	544	145,000	544
1999-08-24	555	564	545	550	86,000	550
1999-08-23	550	560	550	555	82,000	555
1999-08-20	543	562	543	560	163,000	560
1999-08-19	539	552	537	548	190,000	548
1999-08-18	543	551	541	548	102,000	548
1999-08-17	556	560	554	558	80,000	558
1999-08-16	550	586	550	586	75,000	586
1999-08-13	560	560	553	553	60,000	553
1999-08-12	570	570	551	555	62,000	555
1999-08-11	546	546	539	540	194,000	540
1999-08-10	578	578	551	551	311,000	551
1999-08-09	535	570	535	570	169,000	570
1999-08-06	550	552	548	548	197,000	548
1999-08-05	560	560	551	559	110,000	559
1999-08-04	570	571	557	557	122,000	557
1999-08-03	578	578	566	575	167,000	575
1999-08-02	566	588	565	575	296,000	575
1999-07-30	565	565	555	565	178,000	565
1999-07-29	570	570	560	567	164,000	567
1999-07-28	562	570	562	567	283,000	567
1999-07-27	570	570	561	561	268,000	561
1999-07-26	583	585	574	574	245,000	574
1999-07-23	599	599	571	581	306,000	581
1999-07-22	610	614	600	600	337,000	600
1999-07-21	612	618	605	610	359,000	610
1999-07-19	609	616	608	611	218,000	611
1999-07-16	600	615	597	608	397,000	608
1999-07-15	621	630	610	610	305,000	610
1999-07-14	621	625	620	621	303,000	621
1999-07-13	630	637	617	621	199,000	621
1999-07-12	630	637	620	627	268,000	627
1999-07-09	641	641	621	641	164,000	641
1999-07-08	637	656	630	644	229,000	644
1999-07-07	644	654	636	654	204,000	654
1999-07-06	650	655	639	654	215,000	654
1999-07-05	655	662	650	655	336,000	655
1999-07-02	665	675	654	665	192,000	665
1999-07-01	656	665	645	656	416,000	656
1999-06-30	686	686	656	656	179,000	656
1999-06-29	695	699	686	686	311,000	686
1999-06-28	664	695	664	690	417,000	690
1999-06-25	680	684	672	684	150,000	684
1999-06-24	675	675	665	669	93,000	669
1999-06-23	682	699	675	675	187,000	675
1999-06-22	685	688	675	688	216,000	688
1999-06-21	675	685	675	680	159,000	680
1999-06-18	660	678	660	672	419,000	672
1999-06-17	645	654	644	650	341,000	650
1999-06-16	635	647	625	631	149,000	631
1999-06-15	636	638	625	635	68,000	635
1999-06-14	634	638	624	638	96,000	638
1999-06-11	629	640	629	640	368,000	640
1999-06-10	640	669	635	669	271,000	669
1999-06-09	600	645	599	640	353,000	640
1999-06-08	595	595	580	590	176,000	590
1999-06-07	603	603	588	588	121,000	588
1999-06-04	590	600	589	589	95,000	589
1999-06-03	590	591	585	587	228,000	587
1999-06-02	595	596	575	588	209,000	588
1999-06-01	555	608	552	598	1,319,000	598
1999-05-31	567	570	558	560	394,000	560
1999-05-28	574	574	558	562	248,000	562
1999-05-27	579	579	560	575	304,000	575
1999-05-26	564	585	555	580	347,000	580
1999-05-25	575	575	558	570	581,000	570
1999-05-24	558	570	555	569	171,000	569
1999-05-21	563	577	563	577	111,000	577
1999-05-20	593	593	563	567	36,000	567
1999-05-19	590	590	550	565	161,000	565
1999-05-18	596	597	590	590	188,000	590
1999-05-17	591	592	586	586	117,000	586
1999-05-14	619	622	611	620	207,000	620
1999-05-13	619	619	599	600	290,000	600
1999-05-12	612	619	601	610	201,000	610
1999-05-11	608	608	592	592	247,000	592
1999-05-10	610	611	591	591	94,000	591
1999-05-07	629	629	605	610	181,000	610
1999-05-06	615	625	615	624	87,000	624
1999-04-30	630	630	617	625	263,000	625
1999-04-28	628	629	610	610	76,000	610
1999-04-27	621	635	620	620	114,000	620
1999-04-26	630	631	622	629	47,000	629
1999-04-23	640	640	621	633	227,000	633
1999-04-22	644	644	630	630	34,000	630
1999-04-21	620	644	620	644	93,000	644
1999-04-20	623	635	620	635	91,000	635
1999-04-19	630	639	617	638	150,000	638
1999-04-16	646	650	629	629	113,000	629
1999-04-15	648	648	628	636	95,000	636
1999-04-14	639	650	630	650	166,000	650
1999-04-13	615	632	605	632	137,000	632
1999-04-12	605	614	601	603	39,000	603
1999-04-09	605	620	601	601	148,000	601
1999-04-08	615	615	601	615	135,000	615
1999-04-07	620	620	599	609	126,000	609
1999-04-06	600	628	590	628	136,000	628
1999-04-05	590	605	589	590	77,000	590
1999-04-02	610	611	580	600	118,000	600
1999-04-01	614	614	600	610	169,000	610
1999-03-31	606	610	599	610	187,000	610
1999-03-30	590	592	576	576	44,000	576
1999-03-29	579	586	570	579	63,000	579
1999-03-26	585	588	580	580	36,000	580
1999-03-25	575	591	574	585	167,000	585
1999-03-24	570	581	560	574	59,000	574
1999-03-23	600	605	585	591	167,000	591
1999-03-19	584	587	580	582	166,000	582
1999-03-18	567	580	563	563	141,000	563
1999-03-17	580	587	558	568	247,000	568
1999-03-16	555	585	555	584	394,000	584
1999-03-15	545	557	542	555	189,000	555
1999-03-12	561	561	535	535	402,000	535
1999-03-11	535	549	533	541	260,000	541
1999-03-10	540	540	529	540	180,000	540
1999-03-09	530	538	525	530	275,000	530
1999-03-08	540	541	523	530	100,000	530
1999-03-05	530	540	528	540	244,000	540
1999-03-04	520	530	519	524	211,000	524
1999-03-03	511	517	507	510	100,000	510
1999-03-02	534	534	510	511	91,000	511
1999-03-01	530	535	525	525	177,000	525
1999-02-26	520	532	516	525	148,000	525
1999-02-25	516	530	515	528	197,000	528
1999-02-24	509	530	509	517	204,000	517
1999-02-23	520	520	509	509	288,000	509
1999-02-22	490	510	488	510	186,000	510
1999-02-19	488	493	485	490	147,000	490
1999-02-18	492	500	484	491	287,000	491
1999-02-17	508	510	500	502	160,000	502
1999-02-16	500	515	499	513	281,000	513
1999-02-15	511	512	499	502	141,000	502
1999-02-12	508	515	507	514	285,000	514
1999-02-10	505	508	501	505	97,000	505
1999-02-09	512	513	500	502	175,000	502
1999-02-08	508	518	506	514	223,000	514
1999-02-05	519	531	505	510	360,000	510
1999-02-04	500	513	497	513	228,000	513
1999-02-03	505	505	495	500	158,000	500
1999-02-02	505	510	505	508	365,000	508
1999-02-01	505	510	505	505	241,000	505
1999-01-29	509	525	505	505	393,000	505
1999-01-28	504	506	500	505	312,000	505
1999-01-27	505	510	504	508	179,000	508
1999-01-26	510	520	506	520	247,000	520
1999-01-25	517	517	511	514	183,000	514
1999-01-22	528	538	516	517	88,000	517
1999-01-21	539	539	515	538	86,000	538
1999-01-20	540	549	524	549	311,000	549
1999-01-19	531	540	530	538	203,000	538
1999-01-18	515	532	515	526	269,000	526
1999-01-14	501	511	501	510	90,000	510
1999-01-13	500	514	500	507	148,000	507
1999-01-12	490	504	490	497	111,000	497
1999-01-11	479	495	479	495	168,000	495
1999-01-08	481	481	465	469	405,000	469
1999-01-07	496	500	486	486	61,000	486
1999-01-06	488	493	485	493	19,000	493
1999-01-05	498	498	482	488	64,000	488
1999-01-04	493	493	488	488	35,000	488

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