5929 三和ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 276 | 284 | 273 | 284 | 104,000 | 284 |
| 2001-12-27 | 267 | 271 | 265 | 271 | 134,000 | 271 |
| 2001-12-26 | 273 | 275 | 265 | 272 | 71,000 | 272 |
| 2001-12-25 | 285 | 285 | 269 | 273 | 172,000 | 273 |
| 2001-12-21 | 270 | 272 | 266 | 272 | 238,000 | 272 |
| 2001-12-20 | 278 | 279 | 260 | 270 | 287,000 | 270 |
| 2001-12-19 | 260 | 270 | 259 | 269 | 217,000 | 269 |
| 2001-12-18 | 257 | 265 | 257 | 265 | 446,000 | 265 |
| 2001-12-17 | 271 | 272 | 266 | 266 | 314,000 | 266 |
| 2001-12-14 | 272 | 281 | 272 | 272 | 484,000 | 272 |
| 2001-12-13 | 283 | 283 | 275 | 280 | 159,000 | 280 |
| 2001-12-12 | 280 | 284 | 274 | 279 | 354,000 | 279 |
| 2001-12-11 | 284 | 285 | 281 | 282 | 181,000 | 282 |
| 2001-12-10 | 285 | 287 | 280 | 285 | 132,000 | 285 |
| 2001-12-07 | 287 | 292 | 284 | 286 | 724,000 | 286 |
| 2001-12-06 | 286 | 291 | 277 | 288 | 380,000 | 288 |
| 2001-12-05 | 282 | 286 | 281 | 284 | 315,000 | 284 |
| 2001-12-04 | 286 | 286 | 270 | 278 | 498,000 | 278 |
| 2001-12-03 | 282 | 288 | 282 | 286 | 403,000 | 286 |
| 2001-11-30 | 274 | 293 | 273 | 282 | 1,333,000 | 282 |
| 2001-11-29 | 268 | 275 | 264 | 274 | 270,000 | 274 |
| 2001-11-28 | 266 | 270 | 260 | 263 | 160,000 | 263 |
| 2001-11-27 | 270 | 277 | 269 | 271 | 350,000 | 271 |
| 2001-11-26 | 263 | 267 | 259 | 267 | 393,000 | 267 |
| 2001-11-22 | 262 | 264 | 255 | 258 | 189,000 | 258 |
| 2001-11-21 | 259 | 268 | 252 | 252 | 354,000 | 252 |
| 2001-11-20 | 264 | 269 | 258 | 264 | 662,000 | 264 |
| 2001-11-19 | 258 | 261 | 254 | 258 | 299,000 | 258 |
| 2001-11-16 | 248 | 260 | 245 | 254 | 335,000 | 254 |
| 2001-11-15 | 244 | 258 | 244 | 258 | 356,000 | 258 |
| 2001-11-14 | 254 | 254 | 243 | 244 | 315,000 | 244 |
| 2001-11-13 | 254 | 255 | 246 | 249 | 230,000 | 249 |
| 2001-11-12 | 255 | 258 | 254 | 255 | 90,000 | 255 |
| 2001-11-09 | 260 | 260 | 253 | 254 | 388,000 | 254 |
| 2001-11-08 | 258 | 260 | 251 | 255 | 343,000 | 255 |
| 2001-11-07 | 263 | 264 | 258 | 260 | 375,000 | 260 |
| 2001-11-06 | 265 | 266 | 262 | 262 | 289,000 | 262 |
| 2001-11-05 | 261 | 265 | 260 | 265 | 244,000 | 265 |
| 2001-11-02 | 260 | 263 | 260 | 260 | 385,000 | 260 |
| 2001-11-01 | 269 | 273 | 258 | 258 | 389,000 | 258 |
| 2001-10-31 | 272 | 274 | 265 | 265 | 353,000 | 265 |
| 2001-10-30 | 271 | 277 | 271 | 275 | 309,000 | 275 |
| 2001-10-29 | 291 | 291 | 270 | 270 | 509,000 | 270 |
| 2001-10-26 | 298 | 298 | 289 | 291 | 134,000 | 291 |
| 2001-10-25 | 295 | 298 | 290 | 298 | 344,000 | 298 |
| 2001-10-24 | 290 | 294 | 288 | 293 | 256,000 | 293 |
| 2001-10-23 | 295 | 299 | 290 | 295 | 236,000 | 295 |
| 2001-10-22 | 286 | 296 | 280 | 295 | 405,000 | 295 |
| 2001-10-19 | 305 | 305 | 296 | 301 | 394,000 | 301 |
| 2001-10-18 | 311 | 313 | 308 | 309 | 346,000 | 309 |
| 2001-10-17 | 322 | 322 | 305 | 315 | 260,000 | 315 |
| 2001-10-16 | 308 | 321 | 308 | 318 | 318,000 | 318 |
| 2001-10-15 | 310 | 315 | 307 | 313 | 164,000 | 313 |
| 2001-10-12 | 307 | 310 | 302 | 310 | 376,000 | 310 |
| 2001-10-11 | 297 | 310 | 296 | 309 | 285,000 | 309 |
| 2001-10-10 | 309 | 309 | 291 | 296 | 230,000 | 296 |
| 2001-10-09 | 300 | 306 | 293 | 300 | 207,000 | 300 |
| 2001-10-05 | 306 | 312 | 296 | 305 | 506,000 | 305 |
| 2001-10-04 | 313 | 314 | 305 | 306 | 305,000 | 306 |
| 2001-10-03 | 310 | 312 | 300 | 308 | 146,000 | 308 |
| 2001-10-02 | 296 | 308 | 295 | 308 | 179,000 | 308 |
| 2001-10-01 | 300 | 306 | 297 | 302 | 204,000 | 302 |
| 2001-09-28 | 288 | 296 | 286 | 295 | 201,000 | 295 |
| 2001-09-27 | 289 | 289 | 280 | 284 | 225,000 | 284 |
| 2001-09-26 | 286 | 291 | 285 | 290 | 173,000 | 290 |
| 2001-09-25 | 291 | 297 | 281 | 281 | 472,000 | 281 |
| 2001-09-21 | 300 | 300 | 291 | 300 | 585,000 | 300 |
| 2001-09-20 | 299 | 303 | 295 | 301 | 239,000 | 301 |
| 2001-09-19 | 294 | 309 | 293 | 309 | 266,000 | 309 |
| 2001-09-18 | 282 | 295 | 281 | 289 | 136,000 | 289 |
| 2001-09-17 | 292 | 295 | 275 | 277 | 389,000 | 277 |
| 2001-09-14 | 304 | 305 | 285 | 292 | 454,000 | 292 |
| 2001-09-13 | 269 | 304 | 266 | 304 | 497,000 | 304 |
| 2001-09-12 | 265 | 277 | 265 | 274 | 262,000 | 274 |
| 2001-09-11 | 290 | 300 | 287 | 300 | 332,000 | 300 |
| 2001-09-10 | 305 | 307 | 284 | 290 | 420,000 | 290 |
| 2001-09-07 | 306 | 312 | 304 | 312 | 230,000 | 312 |
| 2001-09-06 | 314 | 317 | 306 | 306 | 163,000 | 306 |
| 2001-09-05 | 310 | 314 | 308 | 314 | 163,000 | 314 |
| 2001-09-04 | 311 | 314 | 305 | 313 | 384,000 | 313 |
| 2001-09-03 | 322 | 322 | 313 | 315 | 412,000 | 315 |
| 2001-08-31 | 321 | 328 | 320 | 322 | 245,000 | 322 |
| 2001-08-30 | 330 | 331 | 325 | 326 | 271,000 | 326 |
| 2001-08-29 | 340 | 343 | 331 | 335 | 344,000 | 335 |
| 2001-08-28 | 337 | 340 | 336 | 340 | 348,000 | 340 |
| 2001-08-27 | 340 | 341 | 336 | 338 | 391,000 | 338 |
| 2001-08-24 | 340 | 343 | 334 | 336 | 571,000 | 336 |
| 2001-08-23 | 325 | 340 | 325 | 335 | 697,000 | 335 |
| 2001-08-22 | 324 | 328 | 320 | 323 | 345,000 | 323 |
| 2001-08-21 | 323 | 329 | 318 | 329 | 364,000 | 329 |
| 2001-08-20 | 326 | 326 | 318 | 318 | 163,000 | 318 |
| 2001-08-17 | 330 | 330 | 315 | 323 | 417,000 | 323 |
| 2001-08-16 | 328 | 330 | 322 | 330 | 250,000 | 330 |
| 2001-08-15 | 324 | 330 | 324 | 329 | 228,000 | 329 |
| 2001-08-14 | 323 | 330 | 321 | 327 | 267,000 | 327 |
| 2001-08-13 | 322 | 325 | 320 | 320 | 161,000 | 320 |
| 2001-08-10 | 318 | 325 | 316 | 317 | 261,000 | 317 |
| 2001-08-09 | 329 | 329 | 318 | 318 | 511,000 | 318 |
| 2001-08-08 | 336 | 336 | 328 | 334 | 418,000 | 334 |
| 2001-08-07 | 322 | 339 | 322 | 332 | 780,000 | 332 |
| 2001-08-06 | 326 | 330 | 317 | 317 | 398,000 | 317 |
| 2001-08-03 | 318 | 327 | 317 | 320 | 354,000 | 320 |
| 2001-08-02 | 328 | 330 | 323 | 323 | 354,000 | 323 |
| 2001-08-01 | 320 | 328 | 318 | 328 | 720,000 | 328 |
| 2001-07-31 | 318 | 320 | 315 | 319 | 412,000 | 319 |
| 2001-07-30 | 316 | 320 | 315 | 317 | 276,000 | 317 |
| 2001-07-27 | 316 | 321 | 316 | 316 | 256,000 | 316 |
| 2001-07-26 | 313 | 318 | 313 | 315 | 138,000 | 315 |
| 2001-07-25 | 313 | 323 | 311 | 321 | 369,000 | 321 |
| 2001-07-24 | 308 | 315 | 304 | 315 | 427,000 | 315 |
| 2001-07-23 | 318 | 318 | 306 | 310 | 206,000 | 310 |
| 2001-07-19 | 315 | 319 | 309 | 318 | 275,000 | 318 |
| 2001-07-18 | 326 | 327 | 316 | 316 | 262,000 | 316 |
| 2001-07-17 | 332 | 333 | 327 | 328 | 405,000 | 328 |
| 2001-07-16 | 330 | 335 | 329 | 334 | 274,000 | 334 |
| 2001-07-13 | 330 | 337 | 326 | 333 | 453,000 | 333 |
| 2001-07-12 | 320 | 330 | 319 | 328 | 409,000 | 328 |
| 2001-07-11 | 319 | 319 | 312 | 319 | 280,000 | 319 |
| 2001-07-10 | 325 | 328 | 316 | 320 | 545,000 | 320 |
| 2001-07-09 | 328 | 328 | 320 | 326 | 337,000 | 326 |
| 2001-07-06 | 334 | 342 | 329 | 338 | 896,000 | 338 |
| 2001-07-05 | 340 | 340 | 333 | 335 | 325,000 | 335 |
| 2001-07-04 | 339 | 339 | 333 | 338 | 185,000 | 338 |
| 2001-07-03 | 342 | 344 | 337 | 341 | 202,000 | 341 |
| 2001-07-02 | 346 | 348 | 333 | 340 | 401,000 | 340 |
| 2001-06-29 | 339 | 352 | 339 | 349 | 1,188,000 | 349 |
| 2001-06-28 | 336 | 347 | 326 | 330 | 961,000 | 330 |
| 2001-06-27 | 341 | 341 | 333 | 340 | 510,000 | 340 |
| 2001-06-26 | 345 | 345 | 337 | 341 | 725,000 | 341 |
| 2001-06-25 | 353 | 355 | 343 | 347 | 1,354,000 | 347 |
| 2001-06-22 | 332 | 348 | 332 | 348 | 2,310,000 | 348 |
| 2001-06-21 | 326 | 329 | 326 | 329 | 329,000 | 329 |
| 2001-06-20 | 326 | 326 | 310 | 322 | 631,000 | 322 |
| 2001-06-19 | 329 | 333 | 325 | 326 | 890,000 | 326 |
| 2001-06-18 | 321 | 329 | 318 | 329 | 520,000 | 329 |
| 2001-06-15 | 320 | 325 | 316 | 316 | 809,000 | 316 |
| 2001-06-14 | 325 | 332 | 323 | 330 | 1,243,000 | 330 |
| 2001-06-13 | 310 | 322 | 309 | 322 | 1,097,000 | 322 |
| 2001-06-12 | 310 | 316 | 306 | 310 | 565,000 | 310 |
| 2001-06-11 | 307 | 314 | 306 | 308 | 505,000 | 308 |
| 2001-06-08 | 305 | 313 | 304 | 309 | 962,000 | 309 |
| 2001-06-07 | 303 | 306 | 300 | 304 | 325,000 | 304 |
| 2001-06-06 | 302 | 303 | 300 | 300 | 209,000 | 300 |
| 2001-06-05 | 305 | 305 | 296 | 299 | 351,000 | 299 |
| 2001-06-04 | 308 | 309 | 300 | 303 | 269,000 | 303 |
| 2001-06-01 | 304 | 311 | 303 | 305 | 303,000 | 305 |
| 2001-05-31 | 301 | 305 | 299 | 301 | 247,000 | 301 |
| 2001-05-30 | 312 | 313 | 301 | 304 | 373,000 | 304 |
| 2001-05-29 | 310 | 314 | 310 | 314 | 261,000 | 314 |
| 2001-05-28 | 309 | 315 | 307 | 307 | 379,000 | 307 |
| 2001-05-25 | 309 | 310 | 302 | 306 | 500,000 | 306 |
| 2001-05-24 | 307 | 312 | 304 | 305 | 625,000 | 305 |
| 2001-05-23 | 303 | 309 | 301 | 309 | 629,000 | 309 |
| 2001-05-22 | 305 | 306 | 293 | 302 | 948,000 | 302 |
| 2001-05-21 | 278 | 317 | 276 | 310 | 2,085,000 | 310 |
| 2001-05-18 | 279 | 287 | 279 | 283 | 205,000 | 283 |
| 2001-05-17 | 277 | 281 | 276 | 281 | 150,000 | 281 |
| 2001-05-16 | 278 | 280 | 275 | 278 | 101,000 | 278 |
| 2001-05-15 | 280 | 281 | 277 | 280 | 81,000 | 280 |
| 2001-05-14 | 287 | 287 | 280 | 280 | 178,000 | 280 |
| 2001-05-11 | 281 | 292 | 281 | 287 | 243,000 | 287 |
| 2001-05-10 | 275 | 288 | 275 | 286 | 282,000 | 286 |
| 2001-05-09 | 280 | 286 | 275 | 280 | 153,000 | 280 |
| 2001-05-08 | 295 | 296 | 285 | 289 | 253,000 | 289 |
| 2001-05-07 | 300 | 302 | 295 | 300 | 302,000 | 300 |
| 2001-05-02 | 300 | 300 | 292 | 295 | 216,000 | 295 |
| 2001-05-01 | 295 | 300 | 293 | 300 | 252,000 | 300 |
| 2001-04-27 | 292 | 295 | 292 | 292 | 273,000 | 292 |
| 2001-04-26 | 293 | 302 | 292 | 292 | 701,000 | 292 |
| 2001-04-25 | 290 | 298 | 288 | 292 | 738,000 | 292 |
| 2001-04-24 | 284 | 288 | 274 | 288 | 684,000 | 288 |
| 2001-04-23 | 265 | 288 | 264 | 285 | 1,243,000 | 285 |
| 2001-04-20 | 263 | 265 | 261 | 263 | 180,000 | 263 |
| 2001-04-19 | 266 | 267 | 261 | 264 | 260,000 | 264 |
| 2001-04-18 | 263 | 267 | 258 | 263 | 342,000 | 263 |
| 2001-04-17 | 265 | 267 | 260 | 265 | 226,000 | 265 |
| 2001-04-16 | 263 | 266 | 261 | 265 | 387,000 | 265 |
| 2001-04-13 | 260 | 260 | 256 | 258 | 289,000 | 258 |
| 2001-04-12 | 251 | 255 | 251 | 253 | 222,000 | 253 |
| 2001-04-11 | 251 | 252 | 248 | 250 | 206,000 | 250 |
| 2001-04-10 | 256 | 256 | 240 | 248 | 647,000 | 248 |
| 2001-04-09 | 254 | 258 | 253 | 258 | 171,000 | 258 |
| 2001-04-06 | 260 | 260 | 250 | 252 | 151,000 | 252 |
| 2001-04-05 | 257 | 261 | 253 | 258 | 280,000 | 258 |
| 2001-04-04 | 248 | 258 | 246 | 257 | 647,000 | 257 |
| 2001-04-03 | 238 | 248 | 238 | 248 | 143,000 | 248 |
| 2001-04-02 | 242 | 245 | 235 | 235 | 322,000 | 235 |
| 2001-03-30 | 242 | 250 | 240 | 244 | 257,000 | 244 |
| 2001-03-29 | 241 | 249 | 240 | 241 | 183,000 | 241 |
| 2001-03-28 | 258 | 258 | 245 | 246 | 208,000 | 246 |
| 2001-03-27 | 255 | 256 | 248 | 255 | 420,000 | 255 |
| 2001-03-26 | 247 | 260 | 244 | 260 | 582,000 | 260 |
| 2001-03-23 | 244 | 247 | 243 | 243 | 336,000 | 243 |
| 2001-03-22 | 240 | 244 | 240 | 243 | 321,000 | 243 |
| 2001-03-21 | 232 | 239 | 231 | 239 | 392,000 | 239 |
| 2001-03-19 | 230 | 232 | 227 | 231 | 196,000 | 231 |
| 2001-03-16 | 226 | 234 | 225 | 226 | 176,000 | 226 |
| 2001-03-15 | 224 | 227 | 220 | 226 | 485,000 | 226 |
| 2001-03-14 | 227 | 228 | 223 | 223 | 353,000 | 223 |
| 2001-03-13 | 230 | 230 | 225 | 227 | 244,000 | 227 |
| 2001-03-12 | 232 | 235 | 230 | 231 | 126,000 | 231 |
| 2001-03-09 | 230 | 233 | 230 | 232 | 317,000 | 232 |
| 2001-03-08 | 235 | 235 | 232 | 232 | 127,000 | 232 |
| 2001-03-07 | 235 | 236 | 232 | 236 | 272,000 | 236 |
| 2001-03-06 | 230 | 233 | 229 | 233 | 163,000 | 233 |
| 2001-03-05 | 227 | 229 | 225 | 228 | 233,000 | 228 |
| 2001-03-02 | 228 | 229 | 225 | 226 | 242,000 | 226 |
| 2001-03-01 | 230 | 230 | 226 | 228 | 311,000 | 228 |
| 2001-02-28 | 229 | 230 | 227 | 228 | 283,000 | 228 |
| 2001-02-27 | 232 | 233 | 227 | 229 | 403,000 | 229 |
| 2001-02-26 | 228 | 233 | 227 | 227 | 445,000 | 227 |
| 2001-02-23 | 226 | 226 | 224 | 225 | 282,000 | 225 |
| 2001-02-22 | 225 | 225 | 223 | 224 | 251,000 | 224 |
| 2001-02-21 | 225 | 226 | 224 | 225 | 205,000 | 225 |
| 2001-02-20 | 226 | 227 | 223 | 225 | 389,000 | 225 |
| 2001-02-19 | 227 | 228 | 224 | 225 | 302,000 | 225 |
| 2001-02-16 | 226 | 228 | 225 | 225 | 241,000 | 225 |
| 2001-02-15 | 226 | 227 | 225 | 225 | 238,000 | 225 |
| 2001-02-14 | 225 | 229 | 225 | 226 | 240,000 | 226 |
| 2001-02-13 | 226 | 227 | 223 | 227 | 281,000 | 227 |
| 2001-02-09 | 225 | 228 | 223 | 224 | 156,000 | 224 |
| 2001-02-08 | 223 | 225 | 221 | 225 | 239,000 | 225 |
| 2001-02-07 | 224 | 227 | 222 | 222 | 259,000 | 222 |
| 2001-02-06 | 226 | 226 | 223 | 224 | 348,000 | 224 |
| 2001-02-05 | 226 | 233 | 225 | 233 | 374,000 | 233 |
| 2001-02-02 | 235 | 235 | 224 | 226 | 555,000 | 226 |
| 2001-02-01 | 229 | 233 | 228 | 233 | 241,000 | 233 |
| 2001-01-31 | 227 | 234 | 227 | 228 | 228,000 | 228 |
| 2001-01-30 | 226 | 228 | 225 | 227 | 109,000 | 227 |
| 2001-01-29 | 225 | 227 | 225 | 226 | 224,000 | 226 |
| 2001-01-26 | 225 | 227 | 224 | 225 | 157,000 | 225 |
| 2001-01-25 | 230 | 233 | 226 | 226 | 153,000 | 226 |
| 2001-01-24 | 228 | 228 | 225 | 226 | 277,000 | 226 |
| 2001-01-23 | 231 | 231 | 227 | 229 | 176,000 | 229 |
| 2001-01-22 | 236 | 236 | 230 | 231 | 170,000 | 231 |
| 2001-01-19 | 237 | 237 | 232 | 235 | 74,000 | 235 |
| 2001-01-18 | 229 | 238 | 229 | 238 | 139,000 | 238 |
| 2001-01-17 | 236 | 238 | 229 | 238 | 203,000 | 238 |
| 2001-01-16 | 235 | 244 | 229 | 239 | 243,000 | 239 |
| 2001-01-15 | 240 | 244 | 237 | 237 | 284,000 | 237 |
| 2001-01-12 | 234 | 240 | 231 | 240 | 298,000 | 240 |
| 2001-01-11 | 230 | 233 | 225 | 229 | 308,000 | 229 |
| 2001-01-10 | 235 | 241 | 231 | 232 | 378,000 | 232 |
| 2001-01-09 | 233 | 233 | 229 | 233 | 201,000 | 233 |
| 2001-01-05 | 225 | 232 | 224 | 232 | 274,000 | 232 |
| 2001-01-04 | 237 | 237 | 223 | 233 | 164,000 | 233 |
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