5929 三和ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	565	574	564	574	161,000	574
2004-12-29	565	566	562	565	347,000	565
2004-12-28	560	565	559	561	297,000	561
2004-12-27	561	564	560	563	281,000	563
2004-12-24	558	565	558	563	612,000	563
2004-12-22	560	565	560	564	696,000	564
2004-12-21	558	562	556	559	400,000	559
2004-12-20	558	559	549	557	718,000	557
2004-12-17	556	564	555	557	658,000	557
2004-12-16	560	565	560	561	536,000	561
2004-12-15	563	565	557	558	500,000	558
2004-12-14	562	562	557	560	497,000	560
2004-12-13	565	566	555	562	713,000	562
2004-12-10	569	571	562	570	711,000	570
2004-12-09	570	570	560	562	395,000	562
2004-12-08	562	571	562	569	397,000	569
2004-12-07	564	569	558	558	674,000	558
2004-12-06	570	577	566	566	589,000	566
2004-12-03	578	579	573	577	537,000	577
2004-12-02	565	585	565	582	1,305,000	582
2004-12-01	570	570	561	563	558,000	563
2004-11-30	572	576	566	576	1,255,000	576
2004-11-29	561	573	558	571	802,000	571
2004-11-26	555	558	553	554	201,000	554
2004-11-25	560	563	551	559	590,000	559
2004-11-24	554	566	551	561	1,370,000	561
2004-11-22	546	551	534	536	394,000	536
2004-11-19	554	555	547	548	265,000	548
2004-11-18	556	558	550	551	474,000	551
2004-11-17	551	551	548	550	536,000	550
2004-11-16	544	558	541	553	1,832,000	553
2004-11-15	525	543	523	534	1,132,000	534
2004-11-12	528	532	524	524	653,000	524
2004-11-11	540	544	533	533	417,000	533
2004-11-10	540	543	535	535	498,000	535
2004-11-09	560	564	534	536	1,330,000	536
2004-11-08	549	550	541	546	411,000	546
2004-11-05	549	554	545	550	608,000	550
2004-11-04	545	551	542	542	671,000	542
2004-11-02	532	543	531	542	352,000	542
2004-11-01	532	537	531	535	475,000	535
2004-10-29	536	542	530	542	808,000	542
2004-10-28	522	537	521	535	998,000	535
2004-10-27	520	520	515	520	607,000	520
2004-10-26	514	515	504	513	1,147,000	513
2004-10-25	526	526	517	521	506,000	521
2004-10-22	536	536	524	528	523,000	528
2004-10-21	535	537	530	534	662,000	534
2004-10-20	534	538	528	535	678,000	535
2004-10-19	535	537	532	533	443,000	533
2004-10-18	532	537	531	534	467,000	534
2004-10-15	536	540	525	532	1,064,000	532
2004-10-14	545	550	541	549	1,659,000	549
2004-10-13	530	542	528	537	568,000	537
2004-10-12	539	540	527	528	685,000	528
2004-10-08	542	544	536	540	633,000	540
2004-10-07	545	545	539	541	772,000	541
2004-10-06	538	545	534	539	933,000	539
2004-10-05	525	542	517	542	1,842,000	542
2004-10-04	520	522	511	519	574,000	519
2004-10-01	503	514	502	513	1,031,000	513
2004-09-30	501	504	499	500	694,000	500
2004-09-29	502	503	498	500	676,000	500
2004-09-28	505	507	497	501	336,000	501
2004-09-27	508	510	498	506	337,000	506
2004-09-24	515	515	505	511	894,000	511
2004-09-22	523	526	518	520	519,000	520
2004-09-21	530	530	523	523	200,000	523
2004-09-17	529	531	524	528	182,000	528
2004-09-16	530	534	528	528	156,000	528
2004-09-15	537	539	533	533	386,000	533
2004-09-14	533	537	532	533	406,000	533
2004-09-13	538	540	531	533	203,000	533
2004-09-10	535	535	530	532	625,000	532
2004-09-09	537	539	534	534	331,000	534
2004-09-08	544	546	535	535	933,000	535
2004-09-07	547	549	544	547	164,000	547
2004-09-06	545	552	541	552	378,000	552
2004-09-03	548	549	539	542	272,000	542
2004-09-02	541	547	538	547	267,000	547
2004-09-01	544	550	541	545	309,000	545
2004-08-31	541	544	535	540	204,000	540
2004-08-30	542	545	541	545	125,000	545
2004-08-27	546	550	541	549	390,000	549
2004-08-26	540	545	539	544	262,000	544
2004-08-25	533	546	533	543	295,000	543
2004-08-24	528	539	528	539	453,000	539
2004-08-23	524	532	524	529	215,000	529
2004-08-20	526	534	524	525	363,000	525
2004-08-19	526	532	519	529	391,000	529
2004-08-18	514	522	514	520	425,000	520
2004-08-17	511	517	511	514	253,000	514
2004-08-16	519	521	512	517	326,000	517
2004-08-13	530	530	520	525	376,000	525
2004-08-12	532	540	531	536	302,000	536
2004-08-11	540	542	532	537	328,000	537
2004-08-10	529	542	527	535	906,000	535
2004-08-09	515	526	515	522	407,000	522
2004-08-06	517	523	514	521	361,000	521
2004-08-05	520	523	513	518	361,000	518
2004-08-04	530	537	515	522	461,000	522
2004-08-03	533	539	529	530	305,000	530
2004-08-02	530	540	530	533	288,000	533
2004-07-30	534	537	528	535	671,000	535
2004-07-29	533	534	522	525	489,000	525
2004-07-28	540	540	529	532	346,000	532
2004-07-27	533	536	530	531	345,000	531
2004-07-26	537	540	525	537	303,000	537
2004-07-23	546	546	537	539	543,000	539
2004-07-22	542	543	535	540	537,000	540
2004-07-21	543	551	543	548	261,000	548
2004-07-20	550	550	541	546	533,000	546
2004-07-16	540	553	540	549	571,000	549
2004-07-15	545	549	537	539	474,000	539
2004-07-14	561	564	541	544	650,000	544
2004-07-13	561	565	556	560	439,000	560
2004-07-12	574	574	560	561	482,000	561
2004-07-09	555	566	550	565	722,000	565
2004-07-08	553	563	550	554	447,000	554
2004-07-07	566	568	550	553	870,000	553
2004-07-06	574	576	567	567	389,000	567
2004-07-05	585	585	571	581	505,000	581
2004-07-02	577	580	574	575	216,000	575
2004-07-01	585	585	579	582	305,000	582
2004-06-30	587	587	577	583	691,000	583
2004-06-29	586	587	578	583	402,000	583
2004-06-28	582	587	579	586	333,000	586
2004-06-25	584	584	572	581	510,000	581
2004-06-24	585	589	579	582	557,000	582
2004-06-23	586	586	577	584	514,000	584
2004-06-22	580	583	575	578	469,000	578
2004-06-21	584	595	576	579	683,000	579
2004-06-18	586	589	577	579	352,000	579
2004-06-17	591	591	580	588	685,000	588
2004-06-16	588	597	588	591	770,000	591
2004-06-15	599	600	589	595	623,000	595
2004-06-14	597	603	594	599	1,110,000	599
2004-06-11	594	595	589	590	1,150,000	590
2004-06-10	569	586	567	582	1,008,000	582
2004-06-09	567	571	561	570	804,000	570
2004-06-08	576	576	560	571	625,000	571
2004-06-07	570	580	570	580	366,000	580
2004-06-04	569	574	566	574	343,000	574
2004-06-03	583	583	573	579	913,000	579
2004-06-02	576	583	569	582	810,000	582
2004-06-01	572	574	565	574	455,000	574
2004-05-31	570	573	561	565	601,000	565
2004-05-28	562	572	549	565	3,690,000	565
2004-05-27	566	576	564	570	580,000	570
2004-05-26	582	582	573	574	961,000	574
2004-05-25	567	578	554	573	1,521,000	573
2004-05-24	561	582	561	566	1,807,000	566
2004-05-21	562	586	561	581	1,972,000	581
2004-05-20	546	578	538	572	2,141,000	572
2004-05-19	530	547	529	536	1,149,000	536
2004-05-18	515	540	515	533	1,002,000	533
2004-05-17	545	550	526	540	1,496,000	540
2004-05-14	532	557	532	545	1,172,000	545
2004-05-13	549	556	540	542	921,000	542
2004-05-12	555	564	546	561	1,803,000	561
2004-05-11	512	529	509	528	882,000	528
2004-05-10	553	553	509	522	1,005,000	522
2004-05-07	553	561	553	555	523,000	555
2004-05-06	568	568	553	553	530,000	553
2004-04-30	566	566	552	558	959,000	558
2004-04-28	569	571	565	570	961,000	570
2004-04-27	564	572	564	568	1,050,000	568
2004-04-26	577	580	552	573	3,154,000	573
2004-04-23	589	589	582	584	1,759,000	584
2004-04-22	572	584	572	581	2,071,000	581
2004-04-21	564	572	560	572	2,116,000	572
2004-04-20	564	564	553	554	2,516,000	554
2004-04-19	583	583	562	569	1,480,000	569
2004-04-16	590	597	581	582	1,374,000	582
2004-04-15	614	615	590	590	1,482,000	590
2004-04-14	598	616	598	605	3,562,000	605
2004-04-13	599	599	591	596	972,000	596
2004-04-12	591	596	586	592	995,000	592
2004-04-09	600	600	589	590	1,100,000	590
2004-04-08	607	607	597	604	975,000	604
2004-04-07	604	609	601	601	1,687,000	601
2004-04-06	590	600	589	599	1,113,000	599
2004-04-05	599	599	586	588	1,644,000	588
2004-04-02	599	602	595	596	1,116,000	596
2004-04-01	601	603	599	601	2,006,000	601
2004-03-31	600	601	598	600	1,783,000	600
2004-03-30	604	606	594	604	3,689,000	604
2004-03-29	579	612	579	605	7,579,000	605
2004-03-26	630	634	617	619	440,000	619
2004-03-25	620	647	620	633	754,000	633
2004-03-24	630	633	627	628	433,000	628
2004-03-23	628	629	623	629	213,000	629
2004-03-22	630	633	623	629	206,000	629
2004-03-19	629	634	621	624	244,000	624
2004-03-18	639	642	629	631	484,000	631
2004-03-17	619	641	616	639	541,000	639
2004-03-16	614	620	610	618	603,000	618
2004-03-15	618	626	618	623	866,000	623
2004-03-12	634	634	620	624	920,000	624
2004-03-11	617	639	617	636	1,539,000	636
2004-03-10	610	628	602	618	1,054,000	618
2004-03-09	609	612	600	601	711,000	601
2004-03-08	591	612	591	600	612,000	600
2004-03-05	596	597	577	590	929,000	590
2004-03-04	594	603	591	597	857,000	597
2004-03-03	596	599	586	594	1,024,000	594
2004-03-02	587	597	577	592	1,692,000	592
2004-03-01	563	583	556	583	1,366,000	583
2004-02-27	561	566	553	566	820,000	566
2004-02-26	560	562	557	560	326,000	560
2004-02-25	554	564	554	560	296,000	560
2004-02-24	564	565	556	558	344,000	558
2004-02-23	556	573	556	570	324,000	570
2004-02-20	567	568	555	562	636,000	562
2004-02-19	575	577	567	574	346,000	574
2004-02-18	573	584	568	576	547,000	576
2004-02-17	573	575	571	571	212,000	571
2004-02-16	572	583	572	575	306,000	575
2004-02-13	571	579	567	574	370,000	574
2004-02-12	574	584	570	576	220,000	576
2004-02-10	579	585	571	574	275,000	574
2004-02-09	579	580	569	578	219,000	578
2004-02-06	566	573	566	572	169,000	572
2004-02-05	580	580	572	576	191,000	576
2004-02-04	586	586	565	570	351,000	570
2004-02-03	583	586	577	586	594,000	586
2004-02-02	589	589	576	581	281,000	581
2004-01-30	577	582	575	580	622,000	580
2004-01-29	567	578	566	576	418,000	576
2004-01-28	584	584	572	577	372,000	577
2004-01-27	598	604	587	588	402,000	588
2004-01-26	595	599	592	596	336,000	596
2004-01-23	594	607	591	595	358,000	595
2004-01-22	610	610	599	601	124,000	601
2004-01-21	597	616	592	601	307,000	601
2004-01-20	603	605	598	601	349,000	601
2004-01-19	606	612	603	608	229,000	608
2004-01-16	601	612	601	612	241,000	612
2004-01-15	613	618	601	604	543,000	604
2004-01-14	630	630	618	619	343,000	619
2004-01-13	623	630	621	625	371,000	625
2004-01-09	629	635	621	623	167,000	623
2004-01-08	630	632	625	629	290,000	629
2004-01-07	626	636	625	627	488,000	627
2004-01-06	626	626	617	618	497,000	618
2004-01-05	608	626	608	614	408,000	614

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