5929 三和ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 606 | 608 | 599 | 606 | 203,000 | 606 |
| 2003-12-29 | 603 | 609 | 601 | 606 | 272,000 | 606 |
| 2003-12-26 | 599 | 603 | 598 | 602 | 180,000 | 602 |
| 2003-12-25 | 594 | 599 | 588 | 599 | 174,000 | 599 |
| 2003-12-24 | 593 | 596 | 586 | 592 | 120,000 | 592 |
| 2003-12-22 | 599 | 605 | 590 | 597 | 167,000 | 597 |
| 2003-12-19 | 598 | 603 | 593 | 598 | 763,000 | 598 |
| 2003-12-18 | 576 | 582 | 572 | 582 | 340,000 | 582 |
| 2003-12-17 | 575 | 581 | 571 | 573 | 321,000 | 573 |
| 2003-12-16 | 582 | 587 | 574 | 575 | 258,000 | 575 |
| 2003-12-15 | 590 | 599 | 590 | 592 | 290,000 | 592 |
| 2003-12-12 | 585 | 590 | 579 | 586 | 869,000 | 586 |
| 2003-12-11 | 575 | 583 | 573 | 577 | 649,000 | 577 |
| 2003-12-10 | 566 | 567 | 565 | 565 | 346,000 | 565 |
| 2003-12-09 | 568 | 572 | 565 | 568 | 206,000 | 568 |
| 2003-12-08 | 570 | 577 | 564 | 572 | 297,000 | 572 |
| 2003-12-05 | 582 | 582 | 578 | 579 | 406,000 | 579 |
| 2003-12-04 | 584 | 584 | 575 | 576 | 313,000 | 576 |
| 2003-12-03 | 581 | 585 | 575 | 583 | 273,000 | 583 |
| 2003-12-02 | 580 | 587 | 579 | 580 | 591,000 | 580 |
| 2003-12-01 | 555 | 576 | 541 | 575 | 422,000 | 575 |
| 2003-11-28 | 562 | 566 | 556 | 558 | 154,000 | 558 |
| 2003-11-27 | 574 | 574 | 562 | 565 | 202,000 | 565 |
| 2003-11-26 | 562 | 581 | 555 | 564 | 463,000 | 564 |
| 2003-11-25 | 560 | 561 | 552 | 552 | 705,000 | 552 |
| 2003-11-21 | 557 | 568 | 546 | 546 | 634,000 | 546 |
| 2003-11-20 | 556 | 556 | 545 | 549 | 457,000 | 549 |
| 2003-11-19 | 543 | 549 | 525 | 543 | 627,000 | 543 |
| 2003-11-18 | 552 | 555 | 536 | 544 | 506,000 | 544 |
| 2003-11-17 | 564 | 576 | 536 | 559 | 629,000 | 559 |
| 2003-11-14 | 598 | 602 | 576 | 584 | 486,000 | 584 |
| 2003-11-13 | 592 | 608 | 590 | 608 | 372,000 | 608 |
| 2003-11-12 | 610 | 610 | 576 | 587 | 314,000 | 587 |
| 2003-11-11 | 618 | 623 | 581 | 606 | 959,000 | 606 |
| 2003-11-10 | 624 | 629 | 620 | 626 | 285,000 | 626 |
| 2003-11-07 | 630 | 636 | 627 | 636 | 172,000 | 636 |
| 2003-11-06 | 643 | 643 | 625 | 640 | 602,000 | 640 |
| 2003-11-05 | 648 | 648 | 630 | 641 | 828,000 | 641 |
| 2003-11-04 | 635 | 648 | 627 | 641 | 841,000 | 641 |
| 2003-10-31 | 630 | 635 | 624 | 627 | 371,000 | 627 |
| 2003-10-30 | 625 | 629 | 615 | 626 | 861,000 | 626 |
| 2003-10-29 | 612 | 617 | 609 | 615 | 356,000 | 615 |
| 2003-10-28 | 619 | 620 | 607 | 611 | 211,000 | 611 |
| 2003-10-27 | 593 | 607 | 592 | 600 | 427,000 | 600 |
| 2003-10-24 | 615 | 616 | 588 | 597 | 444,000 | 597 |
| 2003-10-23 | 630 | 630 | 602 | 612 | 900,000 | 612 |
| 2003-10-22 | 630 | 630 | 619 | 624 | 299,000 | 624 |
| 2003-10-21 | 631 | 642 | 622 | 627 | 581,000 | 627 |
| 2003-10-20 | 624 | 637 | 620 | 631 | 858,000 | 631 |
| 2003-10-17 | 604 | 624 | 603 | 619 | 1,039,000 | 619 |
| 2003-10-16 | 583 | 605 | 581 | 604 | 753,000 | 604 |
| 2003-10-15 | 594 | 597 | 586 | 593 | 397,000 | 593 |
| 2003-10-14 | 625 | 625 | 597 | 599 | 842,000 | 599 |
| 2003-10-10 | 612 | 628 | 610 | 615 | 1,914,000 | 615 |
| 2003-10-09 | 591 | 610 | 590 | 607 | 716,000 | 607 |
| 2003-10-08 | 615 | 616 | 596 | 600 | 1,981,000 | 600 |
| 2003-10-07 | 570 | 587 | 566 | 575 | 770,000 | 575 |
| 2003-10-06 | 561 | 569 | 551 | 561 | 462,000 | 561 |
| 2003-10-03 | 534 | 565 | 532 | 559 | 872,000 | 559 |
| 2003-10-02 | 530 | 536 | 523 | 534 | 117,000 | 534 |
| 2003-10-01 | 530 | 536 | 526 | 531 | 237,000 | 531 |
| 2003-09-30 | 527 | 544 | 513 | 535 | 402,000 | 535 |
| 2003-09-29 | 530 | 538 | 525 | 535 | 413,000 | 535 |
| 2003-09-26 | 529 | 532 | 525 | 529 | 400,000 | 529 |
| 2003-09-25 | 526 | 533 | 525 | 528 | 323,000 | 528 |
| 2003-09-24 | 538 | 555 | 538 | 547 | 394,000 | 547 |
| 2003-09-22 | 540 | 548 | 538 | 548 | 466,000 | 548 |
| 2003-09-19 | 526 | 539 | 526 | 535 | 240,000 | 535 |
| 2003-09-18 | 526 | 537 | 525 | 531 | 608,000 | 531 |
| 2003-09-17 | 525 | 527 | 524 | 526 | 431,000 | 526 |
| 2003-09-16 | 515 | 528 | 508 | 525 | 698,000 | 525 |
| 2003-09-12 | 503 | 514 | 503 | 508 | 636,000 | 508 |
| 2003-09-11 | 504 | 509 | 500 | 503 | 499,000 | 503 |
| 2003-09-10 | 519 | 520 | 511 | 514 | 511,000 | 514 |
| 2003-09-09 | 518 | 527 | 518 | 522 | 276,000 | 522 |
| 2003-09-08 | 515 | 525 | 515 | 517 | 129,000 | 517 |
| 2003-09-05 | 527 | 529 | 520 | 525 | 532,000 | 525 |
| 2003-09-04 | 511 | 531 | 503 | 526 | 664,000 | 526 |
| 2003-09-03 | 521 | 523 | 515 | 521 | 351,000 | 521 |
| 2003-09-02 | 538 | 540 | 530 | 531 | 452,000 | 531 |
| 2003-09-01 | 526 | 541 | 526 | 541 | 1,200,000 | 541 |
| 2003-08-29 | 510 | 535 | 510 | 528 | 1,768,000 | 528 |
| 2003-08-28 | 491 | 516 | 491 | 507 | 1,189,000 | 507 |
| 2003-08-27 | 480 | 493 | 478 | 491 | 356,000 | 491 |
| 2003-08-26 | 474 | 487 | 474 | 480 | 360,000 | 480 |
| 2003-08-25 | 491 | 492 | 474 | 474 | 456,000 | 474 |
| 2003-08-22 | 489 | 496 | 486 | 491 | 716,000 | 491 |
| 2003-08-21 | 469 | 500 | 469 | 494 | 1,578,000 | 494 |
| 2003-08-20 | 465 | 472 | 460 | 469 | 607,000 | 469 |
| 2003-08-19 | 451 | 471 | 450 | 464 | 919,000 | 464 |
| 2003-08-18 | 445 | 452 | 443 | 449 | 278,000 | 449 |
| 2003-08-15 | 441 | 448 | 439 | 441 | 269,000 | 441 |
| 2003-08-14 | 442 | 443 | 438 | 438 | 243,000 | 438 |
| 2003-08-13 | 444 | 450 | 443 | 445 | 234,000 | 445 |
| 2003-08-12 | 439 | 446 | 437 | 446 | 379,000 | 446 |
| 2003-08-11 | 427 | 439 | 425 | 434 | 754,000 | 434 |
| 2003-08-08 | 440 | 440 | 428 | 431 | 417,000 | 431 |
| 2003-08-07 | 447 | 460 | 445 | 448 | 896,000 | 448 |
| 2003-08-06 | 432 | 445 | 427 | 440 | 356,000 | 440 |
| 2003-08-05 | 435 | 435 | 424 | 427 | 333,000 | 427 |
| 2003-08-04 | 430 | 434 | 426 | 431 | 269,000 | 431 |
| 2003-08-01 | 435 | 439 | 425 | 430 | 408,000 | 430 |
| 2003-07-31 | 435 | 444 | 431 | 433 | 414,000 | 433 |
| 2003-07-30 | 437 | 439 | 423 | 423 | 443,000 | 423 |
| 2003-07-29 | 443 | 452 | 442 | 445 | 464,000 | 445 |
| 2003-07-28 | 430 | 438 | 428 | 437 | 266,000 | 437 |
| 2003-07-25 | 444 | 444 | 430 | 430 | 204,000 | 430 |
| 2003-07-24 | 425 | 443 | 423 | 436 | 341,000 | 436 |
| 2003-07-23 | 424 | 428 | 421 | 424 | 217,000 | 424 |
| 2003-07-22 | 425 | 425 | 417 | 419 | 240,000 | 419 |
| 2003-07-18 | 421 | 427 | 420 | 424 | 142,000 | 424 |
| 2003-07-17 | 426 | 429 | 420 | 421 | 308,000 | 421 |
| 2003-07-16 | 440 | 450 | 430 | 431 | 393,000 | 431 |
| 2003-07-15 | 447 | 450 | 438 | 440 | 359,000 | 440 |
| 2003-07-14 | 447 | 458 | 447 | 448 | 402,000 | 448 |
| 2003-07-11 | 461 | 461 | 445 | 451 | 390,000 | 451 |
| 2003-07-10 | 456 | 465 | 454 | 460 | 378,000 | 460 |
| 2003-07-09 | 442 | 455 | 442 | 452 | 320,000 | 452 |
| 2003-07-08 | 444 | 446 | 440 | 441 | 333,000 | 441 |
| 2003-07-07 | 450 | 453 | 443 | 447 | 334,000 | 447 |
| 2003-07-04 | 450 | 455 | 448 | 450 | 126,000 | 450 |
| 2003-07-03 | 457 | 457 | 450 | 452 | 306,000 | 452 |
| 2003-07-02 | 466 | 466 | 448 | 448 | 377,000 | 448 |
| 2003-07-01 | 471 | 474 | 457 | 457 | 348,000 | 457 |
| 2003-06-30 | 460 | 478 | 458 | 476 | 875,000 | 476 |
| 2003-06-27 | 443 | 460 | 443 | 458 | 577,000 | 458 |
| 2003-06-26 | 442 | 444 | 439 | 443 | 375,000 | 443 |
| 2003-06-25 | 440 | 444 | 436 | 442 | 407,000 | 442 |
| 2003-06-24 | 435 | 440 | 434 | 435 | 302,000 | 435 |
| 2003-06-23 | 434 | 437 | 432 | 434 | 250,000 | 434 |
| 2003-06-20 | 434 | 439 | 431 | 434 | 215,000 | 434 |
| 2003-06-19 | 422 | 441 | 422 | 429 | 320,000 | 429 |
| 2003-06-18 | 429 | 429 | 421 | 421 | 316,000 | 421 |
| 2003-06-17 | 428 | 433 | 426 | 432 | 498,000 | 432 |
| 2003-06-16 | 421 | 428 | 417 | 423 | 289,000 | 423 |
| 2003-06-13 | 425 | 425 | 417 | 421 | 746,000 | 421 |
| 2003-06-12 | 432 | 437 | 425 | 425 | 370,000 | 425 |
| 2003-06-11 | 436 | 440 | 433 | 433 | 264,000 | 433 |
| 2003-06-10 | 436 | 436 | 430 | 436 | 214,000 | 436 |
| 2003-06-09 | 443 | 443 | 435 | 436 | 304,000 | 436 |
| 2003-06-06 | 432 | 455 | 428 | 455 | 717,000 | 455 |
| 2003-06-05 | 433 | 433 | 425 | 429 | 419,000 | 429 |
| 2003-06-04 | 429 | 433 | 427 | 432 | 221,000 | 432 |
| 2003-06-03 | 428 | 430 | 425 | 426 | 196,000 | 426 |
| 2003-06-02 | 432 | 433 | 426 | 427 | 283,000 | 427 |
| 2003-05-30 | 421 | 430 | 420 | 425 | 619,000 | 425 |
| 2003-05-29 | 418 | 421 | 414 | 421 | 426,000 | 421 |
| 2003-05-28 | 416 | 420 | 413 | 413 | 350,000 | 413 |
| 2003-05-27 | 414 | 418 | 410 | 414 | 265,000 | 414 |
| 2003-05-26 | 426 | 428 | 413 | 414 | 587,000 | 414 |
| 2003-05-23 | 417 | 434 | 417 | 426 | 721,000 | 426 |
| 2003-05-22 | 414 | 419 | 413 | 415 | 379,000 | 415 |
| 2003-05-21 | 427 | 427 | 414 | 414 | 399,000 | 414 |
| 2003-05-20 | 423 | 429 | 422 | 427 | 311,000 | 427 |
| 2003-05-19 | 445 | 445 | 427 | 428 | 416,000 | 428 |
| 2003-05-16 | 443 | 448 | 442 | 445 | 259,000 | 445 |
| 2003-05-15 | 452 | 455 | 441 | 441 | 299,000 | 441 |
| 2003-05-14 | 452 | 462 | 452 | 457 | 411,000 | 457 |
| 2003-05-13 | 463 | 465 | 448 | 452 | 562,000 | 452 |
| 2003-05-12 | 464 | 468 | 459 | 461 | 576,000 | 461 |
| 2003-05-09 | 454 | 460 | 453 | 459 | 641,000 | 459 |
| 2003-05-08 | 449 | 456 | 448 | 453 | 451,000 | 453 |
| 2003-05-07 | 448 | 453 | 442 | 449 | 433,000 | 449 |
| 2003-05-06 | 444 | 450 | 442 | 448 | 395,000 | 448 |
| 2003-05-02 | 437 | 448 | 435 | 440 | 420,000 | 440 |
| 2003-05-01 | 435 | 446 | 432 | 442 | 789,000 | 442 |
| 2003-04-30 | 430 | 441 | 429 | 438 | 423,000 | 438 |
| 2003-04-28 | 440 | 441 | 427 | 429 | 341,000 | 429 |
| 2003-04-25 | 433 | 440 | 422 | 440 | 589,000 | 440 |
| 2003-04-24 | 430 | 439 | 424 | 438 | 997,000 | 438 |
| 2003-04-23 | 428 | 435 | 427 | 431 | 493,000 | 431 |
| 2003-04-22 | 429 | 435 | 424 | 433 | 343,000 | 433 |
| 2003-04-21 | 424 | 436 | 421 | 432 | 381,000 | 432 |
| 2003-04-18 | 432 | 432 | 425 | 425 | 587,000 | 425 |
| 2003-04-17 | 426 | 440 | 424 | 430 | 665,000 | 430 |
| 2003-04-16 | 411 | 433 | 411 | 425 | 1,162,000 | 425 |
| 2003-04-15 | 409 | 420 | 408 | 415 | 481,000 | 415 |
| 2003-04-14 | 411 | 416 | 401 | 409 | 743,000 | 409 |
| 2003-04-11 | 417 | 423 | 416 | 421 | 342,000 | 421 |
| 2003-04-10 | 426 | 426 | 417 | 421 | 354,000 | 421 |
| 2003-04-09 | 425 | 425 | 417 | 424 | 383,000 | 424 |
| 2003-04-08 | 429 | 429 | 413 | 417 | 436,000 | 417 |
| 2003-04-07 | 419 | 430 | 414 | 430 | 423,000 | 430 |
| 2003-04-04 | 413 | 422 | 409 | 419 | 557,000 | 419 |
| 2003-04-03 | 415 | 415 | 405 | 408 | 412,000 | 408 |
| 2003-04-02 | 414 | 414 | 410 | 414 | 425,000 | 414 |
| 2003-04-01 | 401 | 417 | 401 | 414 | 637,000 | 414 |
| 2003-03-31 | 407 | 418 | 398 | 410 | 598,000 | 410 |
| 2003-03-28 | 420 | 420 | 409 | 420 | 797,000 | 420 |
| 2003-03-27 | 416 | 427 | 407 | 421 | 951,000 | 421 |
| 2003-03-26 | 410 | 420 | 410 | 420 | 822,000 | 420 |
| 2003-03-25 | 405 | 416 | 404 | 411 | 954,000 | 411 |
| 2003-03-24 | 411 | 415 | 399 | 410 | 1,323,000 | 410 |
| 2003-03-20 | 395 | 408 | 392 | 405 | 947,000 | 405 |
| 2003-03-19 | 390 | 394 | 380 | 394 | 752,000 | 394 |
| 2003-03-18 | 386 | 393 | 385 | 390 | 564,000 | 390 |
| 2003-03-17 | 387 | 387 | 375 | 382 | 255,000 | 382 |
| 2003-03-14 | 379 | 390 | 379 | 387 | 677,000 | 387 |
| 2003-03-13 | 393 | 394 | 381 | 381 | 302,000 | 381 |
| 2003-03-12 | 390 | 390 | 379 | 389 | 431,000 | 389 |
| 2003-03-11 | 368 | 384 | 365 | 380 | 548,000 | 380 |
| 2003-03-10 | 375 | 380 | 369 | 378 | 509,000 | 378 |
| 2003-03-07 | 391 | 398 | 385 | 390 | 419,000 | 390 |
| 2003-03-06 | 392 | 393 | 385 | 392 | 711,000 | 392 |
| 2003-03-05 | 404 | 404 | 394 | 396 | 742,000 | 396 |
| 2003-03-04 | 401 | 409 | 400 | 409 | 819,000 | 409 |
| 2003-03-03 | 404 | 405 | 401 | 404 | 1,066,000 | 404 |
| 2003-02-28 | 396 | 403 | 394 | 403 | 1,118,000 | 403 |
| 2003-02-27 | 394 | 398 | 385 | 387 | 1,228,000 | 387 |
| 2003-02-26 | 393 | 407 | 391 | 400 | 3,685,000 | 400 |
| 2003-02-25 | 380 | 390 | 378 | 383 | 1,601,000 | 383 |
| 2003-02-24 | 377 | 381 | 373 | 379 | 321,000 | 379 |
| 2003-02-21 | 384 | 384 | 375 | 376 | 259,000 | 376 |
| 2003-02-20 | 385 | 387 | 376 | 385 | 709,000 | 385 |
| 2003-02-19 | 368 | 386 | 368 | 382 | 1,905,000 | 382 |
| 2003-02-18 | 366 | 369 | 362 | 368 | 523,000 | 368 |
| 2003-02-17 | 368 | 368 | 360 | 362 | 353,000 | 362 |
| 2003-02-14 | 368 | 369 | 366 | 368 | 896,000 | 368 |
| 2003-02-13 | 367 | 368 | 365 | 368 | 619,000 | 368 |
| 2003-02-12 | 365 | 371 | 362 | 365 | 771,000 | 365 |
| 2003-02-10 | 341 | 365 | 341 | 364 | 1,013,000 | 364 |
| 2003-02-07 | 350 | 364 | 315 | 336 | 1,489,000 | 336 |
| 2003-02-06 | 350 | 352 | 346 | 350 | 111,000 | 350 |
| 2003-02-05 | 343 | 357 | 342 | 345 | 236,000 | 345 |
| 2003-02-04 | 344 | 348 | 342 | 345 | 285,000 | 345 |
| 2003-02-03 | 337 | 339 | 334 | 339 | 172,000 | 339 |
| 2003-01-31 | 332 | 338 | 327 | 332 | 271,000 | 332 |
| 2003-01-30 | 331 | 335 | 327 | 327 | 201,000 | 327 |
| 2003-01-29 | 336 | 339 | 327 | 332 | 375,000 | 332 |
| 2003-01-28 | 342 | 343 | 335 | 335 | 203,000 | 335 |
| 2003-01-27 | 339 | 343 | 337 | 342 | 301,000 | 342 |
| 2003-01-24 | 339 | 354 | 335 | 335 | 448,000 | 335 |
| 2003-01-23 | 340 | 347 | 338 | 338 | 284,000 | 338 |
| 2003-01-22 | 356 | 357 | 342 | 344 | 399,000 | 344 |
| 2003-01-21 | 357 | 361 | 353 | 356 | 396,000 | 356 |
| 2003-01-20 | 353 | 367 | 348 | 367 | 733,000 | 367 |
| 2003-01-17 | 345 | 348 | 341 | 348 | 440,000 | 348 |
| 2003-01-16 | 349 | 349 | 346 | 347 | 244,000 | 347 |
| 2003-01-15 | 355 | 355 | 348 | 350 | 415,000 | 350 |
| 2003-01-14 | 342 | 355 | 342 | 355 | 343,000 | 355 |
| 2003-01-10 | 335 | 343 | 334 | 341 | 184,000 | 341 |
| 2003-01-09 | 336 | 339 | 333 | 337 | 365,000 | 337 |
| 2003-01-08 | 329 | 338 | 328 | 333 | 220,000 | 333 |
| 2003-01-07 | 332 | 332 | 323 | 329 | 279,000 | 329 |
| 2003-01-06 | 329 | 329 | 320 | 322 | 112,000 | 322 |
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