5929 三和ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 327 | 327 | 319 | 320 | 129,000 | 320 |
| 2002-12-27 | 322 | 329 | 319 | 328 | 344,000 | 328 |
| 2002-12-26 | 304 | 318 | 303 | 317 | 300,000 | 317 |
| 2002-12-25 | 297 | 297 | 288 | 294 | 554,000 | 294 |
| 2002-12-24 | 292 | 297 | 288 | 292 | 358,000 | 292 |
| 2002-12-20 | 284 | 301 | 284 | 297 | 412,000 | 297 |
| 2002-12-19 | 290 | 292 | 277 | 282 | 840,000 | 282 |
| 2002-12-18 | 305 | 306 | 295 | 302 | 637,000 | 302 |
| 2002-12-17 | 316 | 317 | 308 | 308 | 233,000 | 308 |
| 2002-12-16 | 310 | 314 | 308 | 311 | 150,000 | 311 |
| 2002-12-13 | 323 | 323 | 312 | 313 | 540,000 | 313 |
| 2002-12-12 | 315 | 318 | 315 | 315 | 206,000 | 315 |
| 2002-12-11 | 324 | 324 | 317 | 318 | 113,000 | 318 |
| 2002-12-10 | 319 | 324 | 315 | 324 | 88,000 | 324 |
| 2002-12-09 | 323 | 323 | 317 | 320 | 75,000 | 320 |
| 2002-12-06 | 324 | 328 | 320 | 322 | 324,000 | 322 |
| 2002-12-05 | 316 | 321 | 313 | 321 | 335,000 | 321 |
| 2002-12-04 | 322 | 324 | 306 | 313 | 275,000 | 313 |
| 2002-12-03 | 323 | 327 | 322 | 324 | 200,000 | 324 |
| 2002-12-02 | 326 | 332 | 320 | 322 | 225,000 | 322 |
| 2002-11-29 | 318 | 332 | 315 | 325 | 407,000 | 325 |
| 2002-11-28 | 319 | 321 | 315 | 315 | 225,000 | 315 |
| 2002-11-27 | 314 | 324 | 314 | 316 | 191,000 | 316 |
| 2002-11-26 | 330 | 334 | 319 | 319 | 110,000 | 319 |
| 2002-11-25 | 319 | 339 | 319 | 335 | 239,000 | 335 |
| 2002-11-22 | 319 | 320 | 315 | 320 | 166,000 | 320 |
| 2002-11-21 | 310 | 321 | 310 | 315 | 154,000 | 315 |
| 2002-11-20 | 306 | 318 | 306 | 309 | 221,000 | 309 |
| 2002-11-19 | 321 | 321 | 313 | 314 | 117,000 | 314 |
| 2002-11-18 | 330 | 332 | 320 | 325 | 101,000 | 325 |
| 2002-11-15 | 334 | 334 | 326 | 329 | 82,000 | 329 |
| 2002-11-14 | 327 | 330 | 323 | 326 | 93,000 | 326 |
| 2002-11-13 | 334 | 335 | 325 | 326 | 88,000 | 326 |
| 2002-11-12 | 335 | 339 | 329 | 339 | 116,000 | 339 |
| 2002-11-11 | 342 | 342 | 335 | 335 | 94,000 | 335 |
| 2002-11-08 | 348 | 348 | 337 | 338 | 122,000 | 338 |
| 2002-11-07 | 345 | 345 | 340 | 343 | 193,000 | 343 |
| 2002-11-06 | 344 | 350 | 337 | 337 | 151,000 | 337 |
| 2002-11-05 | 339 | 343 | 336 | 343 | 125,000 | 343 |
| 2002-11-01 | 327 | 332 | 327 | 331 | 119,000 | 331 |
| 2002-10-31 | 330 | 330 | 325 | 328 | 227,000 | 328 |
| 2002-10-30 | 318 | 329 | 318 | 329 | 134,000 | 329 |
| 2002-10-29 | 319 | 321 | 319 | 319 | 123,000 | 319 |
| 2002-10-28 | 320 | 323 | 315 | 319 | 107,000 | 319 |
| 2002-10-25 | 310 | 320 | 310 | 320 | 157,000 | 320 |
| 2002-10-24 | 325 | 330 | 310 | 315 | 173,000 | 315 |
| 2002-10-23 | 324 | 332 | 321 | 330 | 126,000 | 330 |
| 2002-10-22 | 334 | 335 | 321 | 321 | 128,000 | 321 |
| 2002-10-21 | 340 | 341 | 332 | 334 | 162,000 | 334 |
| 2002-10-18 | 340 | 340 | 334 | 338 | 85,000 | 338 |
| 2002-10-17 | 325 | 338 | 325 | 335 | 139,000 | 335 |
| 2002-10-16 | 340 | 342 | 333 | 335 | 211,000 | 335 |
| 2002-10-15 | 328 | 335 | 327 | 335 | 170,000 | 335 |
| 2002-10-11 | 326 | 329 | 322 | 322 | 94,000 | 322 |
| 2002-10-10 | 321 | 322 | 315 | 321 | 138,000 | 321 |
| 2002-10-09 | 338 | 338 | 322 | 323 | 207,000 | 323 |
| 2002-10-08 | 320 | 340 | 320 | 340 | 267,000 | 340 |
| 2002-10-07 | 330 | 334 | 325 | 325 | 196,000 | 325 |
| 2002-10-04 | 332 | 340 | 325 | 340 | 124,000 | 340 |
| 2002-10-03 | 339 | 340 | 325 | 332 | 186,000 | 332 |
| 2002-10-02 | 345 | 346 | 340 | 340 | 95,000 | 340 |
| 2002-10-01 | 345 | 350 | 338 | 350 | 183,000 | 350 |
| 2002-09-30 | 348 | 349 | 342 | 344 | 155,000 | 344 |
| 2002-09-27 | 351 | 360 | 348 | 351 | 248,000 | 351 |
| 2002-09-26 | 353 | 354 | 325 | 341 | 205,000 | 341 |
| 2002-09-25 | 353 | 356 | 350 | 352 | 94,000 | 352 |
| 2002-09-24 | 361 | 363 | 353 | 362 | 1,083,000 | 362 |
| 2002-09-20 | 360 | 370 | 360 | 360 | 304,000 | 360 |
| 2002-09-19 | 365 | 365 | 355 | 355 | 248,000 | 355 |
| 2002-09-18 | 355 | 355 | 345 | 350 | 152,000 | 350 |
| 2002-09-17 | 353 | 361 | 352 | 358 | 209,000 | 358 |
| 2002-09-13 | 352 | 352 | 347 | 348 | 475,000 | 348 |
| 2002-09-12 | 356 | 360 | 353 | 357 | 224,000 | 357 |
| 2002-09-11 | 368 | 369 | 351 | 351 | 319,000 | 351 |
| 2002-09-10 | 355 | 370 | 354 | 370 | 253,000 | 370 |
| 2002-09-09 | 341 | 354 | 341 | 349 | 138,000 | 349 |
| 2002-09-06 | 342 | 344 | 333 | 338 | 260,000 | 338 |
| 2002-09-05 | 349 | 354 | 346 | 350 | 171,000 | 350 |
| 2002-09-04 | 347 | 350 | 343 | 350 | 215,000 | 350 |
| 2002-09-03 | 363 | 364 | 355 | 360 | 276,000 | 360 |
| 2002-09-02 | 361 | 367 | 361 | 365 | 137,000 | 365 |
| 2002-08-30 | 355 | 363 | 355 | 363 | 118,000 | 363 |
| 2002-08-29 | 360 | 364 | 350 | 354 | 218,000 | 354 |
| 2002-08-28 | 370 | 376 | 361 | 361 | 224,000 | 361 |
| 2002-08-27 | 380 | 380 | 370 | 371 | 76,000 | 371 |
| 2002-08-26 | 365 | 380 | 365 | 380 | 198,000 | 380 |
| 2002-08-23 | 370 | 377 | 365 | 365 | 124,000 | 365 |
| 2002-08-22 | 364 | 374 | 361 | 374 | 243,000 | 374 |
| 2002-08-21 | 362 | 367 | 359 | 360 | 141,000 | 360 |
| 2002-08-20 | 362 | 370 | 361 | 370 | 214,000 | 370 |
| 2002-08-19 | 374 | 374 | 360 | 367 | 204,000 | 367 |
| 2002-08-16 | 371 | 374 | 367 | 374 | 272,000 | 374 |
| 2002-08-15 | 380 | 382 | 372 | 374 | 176,000 | 374 |
| 2002-08-14 | 376 | 377 | 371 | 377 | 211,000 | 377 |
| 2002-08-13 | 371 | 380 | 371 | 375 | 268,000 | 375 |
| 2002-08-12 | 373 | 376 | 370 | 372 | 195,000 | 372 |
| 2002-08-09 | 371 | 379 | 370 | 377 | 336,000 | 377 |
| 2002-08-08 | 377 | 380 | 372 | 372 | 404,000 | 372 |
| 2002-08-07 | 380 | 380 | 370 | 373 | 240,000 | 373 |
| 2002-08-06 | 384 | 384 | 371 | 374 | 201,000 | 374 |
| 2002-08-05 | 365 | 391 | 365 | 379 | 579,000 | 379 |
| 2002-08-02 | 380 | 380 | 371 | 372 | 196,000 | 372 |
| 2002-08-01 | 380 | 381 | 371 | 378 | 364,000 | 378 |
| 2002-07-31 | 385 | 389 | 381 | 385 | 224,000 | 385 |
| 2002-07-30 | 385 | 390 | 382 | 386 | 152,000 | 386 |
| 2002-07-29 | 389 | 389 | 375 | 375 | 281,000 | 375 |
| 2002-07-26 | 393 | 396 | 381 | 385 | 437,000 | 385 |
| 2002-07-25 | 398 | 400 | 392 | 392 | 464,000 | 392 |
| 2002-07-24 | 400 | 401 | 391 | 393 | 406,000 | 393 |
| 2002-07-23 | 398 | 404 | 397 | 398 | 509,000 | 398 |
| 2002-07-22 | 392 | 404 | 389 | 403 | 401,000 | 403 |
| 2002-07-19 | 408 | 408 | 397 | 397 | 406,000 | 397 |
| 2002-07-18 | 398 | 409 | 398 | 406 | 790,000 | 406 |
| 2002-07-17 | 396 | 402 | 395 | 396 | 739,000 | 396 |
| 2002-07-16 | 395 | 398 | 391 | 395 | 293,000 | 395 |
| 2002-07-15 | 395 | 403 | 390 | 390 | 586,000 | 390 |
| 2002-07-12 | 394 | 398 | 392 | 395 | 465,000 | 395 |
| 2002-07-11 | 399 | 403 | 392 | 394 | 713,000 | 394 |
| 2002-07-10 | 400 | 405 | 400 | 401 | 969,000 | 401 |
| 2002-07-09 | 396 | 402 | 396 | 401 | 608,000 | 401 |
| 2002-07-08 | 399 | 407 | 397 | 398 | 1,517,000 | 398 |
| 2002-07-05 | 393 | 399 | 388 | 395 | 936,000 | 395 |
| 2002-07-04 | 389 | 391 | 388 | 388 | 608,000 | 388 |
| 2002-07-03 | 380 | 391 | 378 | 391 | 1,606,000 | 391 |
| 2002-07-02 | 367 | 384 | 366 | 382 | 1,131,000 | 382 |
| 2002-07-01 | 357 | 368 | 357 | 368 | 201,000 | 368 |
| 2002-06-28 | 360 | 368 | 357 | 362 | 399,000 | 362 |
| 2002-06-27 | 345 | 360 | 344 | 353 | 336,000 | 353 |
| 2002-06-26 | 354 | 354 | 342 | 342 | 322,000 | 342 |
| 2002-06-25 | 351 | 359 | 351 | 358 | 569,000 | 358 |
| 2002-06-24 | 340 | 346 | 338 | 346 | 432,000 | 346 |
| 2002-06-21 | 352 | 353 | 345 | 346 | 271,000 | 346 |
| 2002-06-20 | 335 | 350 | 334 | 347 | 310,000 | 347 |
| 2002-06-19 | 343 | 349 | 338 | 340 | 437,000 | 340 |
| 2002-06-18 | 351 | 355 | 345 | 351 | 214,000 | 351 |
| 2002-06-17 | 360 | 360 | 338 | 343 | 356,000 | 343 |
| 2002-06-14 | 366 | 366 | 357 | 358 | 867,000 | 358 |
| 2002-06-13 | 370 | 370 | 356 | 356 | 456,000 | 356 |
| 2002-06-12 | 367 | 378 | 361 | 375 | 1,718,000 | 375 |
| 2002-06-11 | 354 | 373 | 352 | 369 | 1,158,000 | 369 |
| 2002-06-10 | 344 | 351 | 344 | 349 | 213,000 | 349 |
| 2002-06-07 | 342 | 347 | 342 | 342 | 355,000 | 342 |
| 2002-06-06 | 356 | 356 | 348 | 349 | 339,000 | 349 |
| 2002-06-05 | 354 | 359 | 350 | 351 | 431,000 | 351 |
| 2002-06-04 | 353 | 354 | 348 | 350 | 208,000 | 350 |
| 2002-06-03 | 355 | 365 | 355 | 359 | 205,000 | 359 |
| 2002-05-31 | 351 | 356 | 350 | 350 | 334,000 | 350 |
| 2002-05-30 | 357 | 357 | 350 | 356 | 247,000 | 356 |
| 2002-05-29 | 370 | 370 | 358 | 359 | 156,000 | 359 |
| 2002-05-28 | 372 | 373 | 364 | 369 | 511,000 | 369 |
| 2002-05-27 | 360 | 378 | 359 | 374 | 1,307,000 | 374 |
| 2002-05-24 | 355 | 358 | 352 | 356 | 224,000 | 356 |
| 2002-05-23 | 360 | 361 | 350 | 355 | 624,000 | 355 |
| 2002-05-22 | 356 | 360 | 355 | 357 | 318,000 | 357 |
| 2002-05-21 | 356 | 365 | 356 | 363 | 1,037,000 | 363 |
| 2002-05-20 | 330 | 369 | 330 | 367 | 2,142,000 | 367 |
| 2002-05-17 | 337 | 339 | 329 | 329 | 209,000 | 329 |
| 2002-05-16 | 324 | 337 | 322 | 337 | 261,000 | 337 |
| 2002-05-15 | 328 | 328 | 322 | 322 | 80,000 | 322 |
| 2002-05-14 | 330 | 330 | 322 | 322 | 143,000 | 322 |
| 2002-05-13 | 322 | 330 | 320 | 330 | 82,000 | 330 |
| 2002-05-10 | 322 | 326 | 322 | 323 | 146,000 | 323 |
| 2002-05-09 | 325 | 329 | 323 | 325 | 159,000 | 325 |
| 2002-05-08 | 326 | 327 | 324 | 324 | 101,000 | 324 |
| 2002-05-07 | 329 | 329 | 321 | 328 | 174,000 | 328 |
| 2002-05-02 | 328 | 334 | 328 | 330 | 127,000 | 330 |
| 2002-05-01 | 329 | 332 | 325 | 330 | 141,000 | 330 |
| 2002-04-30 | 333 | 336 | 329 | 329 | 101,000 | 329 |
| 2002-04-26 | 342 | 342 | 333 | 333 | 409,000 | 333 |
| 2002-04-25 | 339 | 342 | 336 | 337 | 495,000 | 337 |
| 2002-04-24 | 333 | 339 | 329 | 329 | 345,000 | 329 |
| 2002-04-23 | 329 | 330 | 328 | 330 | 184,000 | 330 |
| 2002-04-22 | 331 | 332 | 326 | 331 | 247,000 | 331 |
| 2002-04-19 | 332 | 332 | 324 | 328 | 279,000 | 328 |
| 2002-04-18 | 330 | 335 | 330 | 332 | 252,000 | 332 |
| 2002-04-17 | 330 | 334 | 329 | 333 | 192,000 | 333 |
| 2002-04-16 | 325 | 339 | 321 | 339 | 354,000 | 339 |
| 2002-04-15 | 334 | 334 | 323 | 330 | 127,000 | 330 |
| 2002-04-12 | 332 | 335 | 328 | 335 | 228,000 | 335 |
| 2002-04-11 | 340 | 341 | 325 | 332 | 105,000 | 332 |
| 2002-04-10 | 339 | 342 | 337 | 342 | 282,000 | 342 |
| 2002-04-09 | 339 | 341 | 331 | 331 | 174,000 | 331 |
| 2002-04-08 | 340 | 342 | 336 | 341 | 180,000 | 341 |
| 2002-04-05 | 340 | 341 | 322 | 338 | 189,000 | 338 |
| 2002-04-04 | 340 | 343 | 338 | 341 | 210,000 | 341 |
| 2002-04-03 | 323 | 343 | 323 | 341 | 472,000 | 341 |
| 2002-04-02 | 325 | 339 | 325 | 336 | 256,000 | 336 |
| 2002-04-01 | 325 | 325 | 318 | 325 | 202,000 | 325 |
| 2002-03-29 | 329 | 329 | 315 | 315 | 113,000 | 315 |
| 2002-03-28 | 329 | 332 | 326 | 329 | 86,000 | 329 |
| 2002-03-27 | 331 | 331 | 320 | 331 | 175,000 | 331 |
| 2002-03-26 | 317 | 332 | 317 | 332 | 216,000 | 332 |
| 2002-03-25 | 330 | 333 | 324 | 326 | 180,000 | 326 |
| 2002-03-22 | 334 | 338 | 326 | 327 | 211,000 | 327 |
| 2002-03-20 | 335 | 340 | 330 | 333 | 250,000 | 333 |
| 2002-03-19 | 334 | 345 | 330 | 340 | 991,000 | 340 |
| 2002-03-18 | 333 | 335 | 330 | 333 | 304,000 | 333 |
| 2002-03-15 | 318 | 328 | 315 | 326 | 177,000 | 326 |
| 2002-03-14 | 323 | 328 | 313 | 318 | 308,000 | 318 |
| 2002-03-13 | 330 | 330 | 322 | 323 | 240,000 | 323 |
| 2002-03-12 | 337 | 337 | 325 | 325 | 208,000 | 325 |
| 2002-03-11 | 340 | 346 | 329 | 332 | 654,000 | 332 |
| 2002-03-08 | 331 | 335 | 326 | 326 | 907,000 | 326 |
| 2002-03-07 | 319 | 328 | 313 | 326 | 398,000 | 326 |
| 2002-03-06 | 314 | 319 | 312 | 319 | 269,000 | 319 |
| 2002-03-05 | 309 | 319 | 306 | 314 | 436,000 | 314 |
| 2002-03-04 | 300 | 310 | 300 | 303 | 298,000 | 303 |
| 2002-03-01 | 292 | 300 | 292 | 300 | 253,000 | 300 |
| 2002-02-28 | 291 | 300 | 291 | 292 | 471,000 | 292 |
| 2002-02-27 | 287 | 300 | 287 | 291 | 442,000 | 291 |
| 2002-02-26 | 300 | 305 | 297 | 302 | 410,000 | 302 |
| 2002-02-25 | 295 | 301 | 295 | 300 | 271,000 | 300 |
| 2002-02-22 | 292 | 296 | 289 | 290 | 282,000 | 290 |
| 2002-02-21 | 289 | 299 | 289 | 297 | 284,000 | 297 |
| 2002-02-20 | 294 | 299 | 286 | 289 | 375,000 | 289 |
| 2002-02-19 | 292 | 304 | 292 | 304 | 886,000 | 304 |
| 2002-02-18 | 278 | 300 | 278 | 290 | 863,000 | 290 |
| 2002-02-15 | 275 | 280 | 274 | 277 | 464,000 | 277 |
| 2002-02-14 | 270 | 277 | 270 | 275 | 359,000 | 275 |
| 2002-02-13 | 259 | 267 | 257 | 266 | 318,000 | 266 |
| 2002-02-12 | 253 | 259 | 250 | 254 | 335,000 | 254 |
| 2002-02-08 | 250 | 255 | 248 | 248 | 220,000 | 248 |
| 2002-02-07 | 248 | 252 | 246 | 249 | 119,000 | 249 |
| 2002-02-06 | 248 | 248 | 245 | 246 | 69,000 | 246 |
| 2002-02-05 | 248 | 249 | 246 | 247 | 87,000 | 247 |
| 2002-02-04 | 254 | 254 | 248 | 249 | 83,000 | 249 |
| 2002-02-01 | 256 | 257 | 248 | 249 | 103,000 | 249 |
| 2002-01-31 | 258 | 258 | 253 | 253 | 131,000 | 253 |
| 2002-01-30 | 252 | 254 | 246 | 254 | 119,000 | 254 |
| 2002-01-29 | 255 | 255 | 245 | 249 | 303,000 | 249 |
| 2002-01-28 | 257 | 259 | 252 | 253 | 496,000 | 253 |
| 2002-01-25 | 256 | 256 | 250 | 252 | 175,000 | 252 |
| 2002-01-24 | 252 | 253 | 250 | 252 | 131,000 | 252 |
| 2002-01-23 | 254 | 258 | 250 | 250 | 314,000 | 250 |
| 2002-01-22 | 268 | 268 | 254 | 254 | 198,000 | 254 |
| 2002-01-21 | 258 | 269 | 257 | 269 | 388,000 | 269 |
| 2002-01-18 | 255 | 262 | 255 | 262 | 214,000 | 262 |
| 2002-01-17 | 260 | 262 | 257 | 258 | 97,000 | 258 |
| 2002-01-16 | 267 | 267 | 256 | 264 | 145,000 | 264 |
| 2002-01-15 | 261 | 264 | 261 | 262 | 136,000 | 262 |
| 2002-01-11 | 270 | 274 | 265 | 269 | 238,000 | 269 |
| 2002-01-10 | 280 | 280 | 268 | 270 | 148,000 | 270 |
| 2002-01-09 | 281 | 281 | 276 | 276 | 129,000 | 276 |
| 2002-01-08 | 278 | 280 | 275 | 276 | 132,000 | 276 |
| 2002-01-07 | 276 | 280 | 276 | 278 | 103,000 | 278 |
| 2002-01-04 | 280 | 284 | 275 | 284 | 34,000 | 284 |
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
