5929 三和ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 738 | 738 | 722 | 728 | 553,000 | 728 |
| 2005-12-29 | 738 | 742 | 736 | 738 | 308,000 | 738 |
| 2005-12-28 | 742 | 745 | 731 | 744 | 844,000 | 744 |
| 2005-12-27 | 743 | 743 | 732 | 738 | 392,000 | 738 |
| 2005-12-26 | 750 | 755 | 735 | 743 | 650,000 | 743 |
| 2005-12-22 | 749 | 757 | 740 | 755 | 1,473,000 | 755 |
| 2005-12-21 | 723 | 735 | 723 | 735 | 911,000 | 735 |
| 2005-12-20 | 710 | 724 | 708 | 724 | 734,000 | 724 |
| 2005-12-19 | 712 | 714 | 705 | 710 | 635,000 | 710 |
| 2005-12-16 | 703 | 711 | 690 | 710 | 1,368,000 | 710 |
| 2005-12-15 | 700 | 707 | 695 | 703 | 1,421,000 | 703 |
| 2005-12-14 | 701 | 705 | 689 | 690 | 1,258,000 | 690 |
| 2005-12-13 | 709 | 711 | 700 | 704 | 831,000 | 704 |
| 2005-12-12 | 710 | 723 | 705 | 709 | 1,315,000 | 709 |
| 2005-12-09 | 700 | 710 | 692 | 708 | 1,546,000 | 708 |
| 2005-12-08 | 698 | 698 | 687 | 691 | 1,225,000 | 691 |
| 2005-12-07 | 691 | 699 | 687 | 694 | 1,671,000 | 694 |
| 2005-12-06 | 689 | 695 | 683 | 691 | 1,700,000 | 691 |
| 2005-12-05 | 682 | 682 | 677 | 679 | 1,627,000 | 679 |
| 2005-12-02 | 679 | 682 | 671 | 676 | 1,333,000 | 676 |
| 2005-12-01 | 673 | 683 | 667 | 682 | 1,128,000 | 682 |
| 2005-11-30 | 674 | 674 | 665 | 666 | 776,000 | 666 |
| 2005-11-29 | 663 | 668 | 660 | 665 | 748,000 | 665 |
| 2005-11-28 | 665 | 668 | 658 | 667 | 831,000 | 667 |
| 2005-11-25 | 664 | 671 | 659 | 663 | 540,000 | 663 |
| 2005-11-24 | 680 | 681 | 665 | 665 | 784,000 | 665 |
| 2005-11-22 | 684 | 684 | 675 | 678 | 947,000 | 678 |
| 2005-11-21 | 677 | 680 | 671 | 675 | 1,448,000 | 675 |
| 2005-11-18 | 662 | 671 | 661 | 668 | 1,279,000 | 668 |
| 2005-11-17 | 661 | 665 | 647 | 657 | 3,443,000 | 657 |
| 2005-11-16 | 668 | 671 | 658 | 669 | 2,369,000 | 669 |
| 2005-11-15 | 680 | 686 | 662 | 668 | 4,416,000 | 668 |
| 2005-11-14 | 764 | 776 | 711 | 719 | 1,812,000 | 719 |
| 2005-11-11 | 766 | 766 | 759 | 763 | 784,000 | 763 |
| 2005-11-10 | 748 | 765 | 741 | 764 | 939,000 | 764 |
| 2005-11-09 | 730 | 748 | 730 | 748 | 670,000 | 748 |
| 2005-11-08 | 728 | 742 | 722 | 739 | 662,000 | 739 |
| 2005-11-07 | 728 | 736 | 727 | 731 | 279,000 | 731 |
| 2005-11-04 | 730 | 735 | 726 | 733 | 1,020,000 | 733 |
| 2005-11-02 | 727 | 742 | 726 | 733 | 826,000 | 733 |
| 2005-11-01 | 723 | 735 | 722 | 727 | 524,000 | 727 |
| 2005-10-31 | 717 | 724 | 716 | 721 | 520,000 | 721 |
| 2005-10-28 | 714 | 717 | 706 | 716 | 459,000 | 716 |
| 2005-10-27 | 710 | 715 | 709 | 710 | 501,000 | 710 |
| 2005-10-26 | 698 | 707 | 698 | 704 | 410,000 | 704 |
| 2005-10-25 | 688 | 699 | 683 | 696 | 437,000 | 696 |
| 2005-10-24 | 700 | 700 | 689 | 690 | 162,000 | 690 |
| 2005-10-21 | 687 | 703 | 685 | 700 | 427,000 | 700 |
| 2005-10-20 | 699 | 699 | 691 | 692 | 210,000 | 692 |
| 2005-10-19 | 692 | 695 | 687 | 693 | 441,000 | 693 |
| 2005-10-18 | 705 | 705 | 690 | 692 | 367,000 | 692 |
| 2005-10-17 | 694 | 707 | 691 | 695 | 912,000 | 695 |
| 2005-10-14 | 678 | 684 | 676 | 681 | 486,000 | 681 |
| 2005-10-13 | 687 | 689 | 668 | 675 | 815,000 | 675 |
| 2005-10-12 | 700 | 701 | 686 | 689 | 773,000 | 689 |
| 2005-10-11 | 686 | 703 | 686 | 702 | 332,000 | 702 |
| 2005-10-07 | 687 | 700 | 687 | 695 | 417,000 | 695 |
| 2005-10-06 | 708 | 711 | 691 | 691 | 780,000 | 691 |
| 2005-10-05 | 705 | 724 | 704 | 718 | 1,537,000 | 718 |
| 2005-10-04 | 700 | 716 | 693 | 702 | 1,435,000 | 702 |
| 2005-10-03 | 689 | 698 | 681 | 696 | 1,039,000 | 696 |
| 2005-09-30 | 680 | 690 | 674 | 682 | 938,000 | 682 |
| 2005-09-29 | 677 | 677 | 667 | 673 | 805,000 | 673 |
| 2005-09-28 | 676 | 681 | 668 | 677 | 604,000 | 677 |
| 2005-09-27 | 678 | 680 | 665 | 674 | 811,000 | 674 |
| 2005-09-26 | 665 | 687 | 665 | 687 | 943,000 | 687 |
| 2005-09-22 | 660 | 666 | 659 | 663 | 707,000 | 663 |
| 2005-09-21 | 666 | 668 | 660 | 661 | 587,000 | 661 |
| 2005-09-20 | 657 | 668 | 656 | 666 | 644,000 | 666 |
| 2005-09-16 | 667 | 668 | 653 | 656 | 793,000 | 656 |
| 2005-09-15 | 668 | 670 | 663 | 667 | 428,000 | 667 |
| 2005-09-14 | 665 | 670 | 665 | 668 | 343,000 | 668 |
| 2005-09-13 | 670 | 671 | 663 | 667 | 400,000 | 667 |
| 2005-09-12 | 674 | 674 | 667 | 671 | 427,000 | 671 |
| 2005-09-09 | 658 | 669 | 657 | 663 | 1,431,000 | 663 |
| 2005-09-08 | 672 | 674 | 665 | 668 | 484,000 | 668 |
| 2005-09-07 | 680 | 681 | 670 | 672 | 461,000 | 672 |
| 2005-09-06 | 685 | 690 | 676 | 681 | 551,000 | 681 |
| 2005-09-05 | 691 | 692 | 684 | 690 | 408,000 | 690 |
| 2005-09-02 | 682 | 687 | 679 | 687 | 588,000 | 687 |
| 2005-09-01 | 665 | 681 | 663 | 677 | 831,000 | 677 |
| 2005-08-31 | 663 | 665 | 661 | 661 | 325,000 | 661 |
| 2005-08-30 | 658 | 665 | 658 | 663 | 271,000 | 663 |
| 2005-08-29 | 662 | 662 | 657 | 657 | 156,000 | 657 |
| 2005-08-26 | 659 | 663 | 657 | 659 | 270,000 | 659 |
| 2005-08-25 | 662 | 666 | 657 | 659 | 404,000 | 659 |
| 2005-08-24 | 659 | 665 | 657 | 664 | 789,000 | 664 |
| 2005-08-23 | 655 | 658 | 653 | 657 | 522,000 | 657 |
| 2005-08-22 | 653 | 658 | 652 | 657 | 309,000 | 657 |
| 2005-08-19 | 654 | 660 | 652 | 657 | 319,000 | 657 |
| 2005-08-18 | 660 | 662 | 653 | 653 | 394,000 | 653 |
| 2005-08-17 | 660 | 663 | 659 | 660 | 257,000 | 660 |
| 2005-08-16 | 660 | 660 | 655 | 660 | 315,000 | 660 |
| 2005-08-15 | 647 | 659 | 647 | 659 | 600,000 | 659 |
| 2005-08-12 | 653 | 653 | 645 | 647 | 368,000 | 647 |
| 2005-08-11 | 645 | 650 | 636 | 645 | 818,000 | 645 |
| 2005-08-10 | 637 | 646 | 637 | 641 | 663,000 | 641 |
| 2005-08-09 | 632 | 637 | 631 | 636 | 344,000 | 636 |
| 2005-08-08 | 628 | 637 | 621 | 635 | 690,000 | 635 |
| 2005-08-05 | 629 | 635 | 627 | 633 | 914,000 | 633 |
| 2005-08-04 | 628 | 638 | 628 | 638 | 1,111,000 | 638 |
| 2005-08-03 | 627 | 638 | 623 | 637 | 855,000 | 637 |
| 2005-08-02 | 658 | 658 | 631 | 637 | 2,093,000 | 637 |
| 2005-08-01 | 655 | 660 | 653 | 654 | 624,000 | 654 |
| 2005-07-29 | 654 | 658 | 651 | 651 | 419,000 | 651 |
| 2005-07-28 | 656 | 658 | 651 | 653 | 289,000 | 653 |
| 2005-07-27 | 651 | 656 | 650 | 655 | 280,000 | 655 |
| 2005-07-26 | 653 | 656 | 652 | 652 | 182,000 | 652 |
| 2005-07-25 | 654 | 657 | 652 | 653 | 330,000 | 653 |
| 2005-07-22 | 653 | 653 | 645 | 652 | 410,000 | 652 |
| 2005-07-21 | 655 | 658 | 650 | 650 | 295,000 | 650 |
| 2005-07-20 | 650 | 657 | 648 | 654 | 676,000 | 654 |
| 2005-07-19 | 646 | 651 | 643 | 644 | 537,000 | 644 |
| 2005-07-15 | 657 | 660 | 654 | 654 | 273,000 | 654 |
| 2005-07-14 | 657 | 657 | 651 | 654 | 215,000 | 654 |
| 2005-07-13 | 653 | 660 | 649 | 657 | 509,000 | 657 |
| 2005-07-12 | 654 | 655 | 650 | 651 | 199,000 | 651 |
| 2005-07-11 | 651 | 657 | 651 | 652 | 363,000 | 652 |
| 2005-07-08 | 651 | 654 | 646 | 646 | 581,000 | 646 |
| 2005-07-07 | 639 | 649 | 638 | 646 | 564,000 | 646 |
| 2005-07-06 | 645 | 647 | 635 | 636 | 415,000 | 636 |
| 2005-07-05 | 646 | 646 | 642 | 644 | 327,000 | 644 |
| 2005-07-04 | 650 | 650 | 642 | 645 | 401,000 | 645 |
| 2005-07-01 | 634 | 650 | 632 | 649 | 518,000 | 649 |
| 2005-06-30 | 642 | 645 | 638 | 639 | 631,000 | 639 |
| 2005-06-29 | 645 | 651 | 645 | 648 | 357,000 | 648 |
| 2005-06-28 | 650 | 651 | 646 | 648 | 378,000 | 648 |
| 2005-06-27 | 645 | 660 | 644 | 651 | 606,000 | 651 |
| 2005-06-24 | 637 | 655 | 635 | 653 | 792,000 | 653 |
| 2005-06-23 | 640 | 645 | 639 | 642 | 339,000 | 642 |
| 2005-06-22 | 641 | 643 | 638 | 643 | 263,000 | 643 |
| 2005-06-21 | 643 | 643 | 640 | 642 | 209,000 | 642 |
| 2005-06-20 | 642 | 652 | 639 | 641 | 940,000 | 641 |
| 2005-06-17 | 633 | 645 | 633 | 643 | 842,000 | 643 |
| 2005-06-16 | 632 | 637 | 630 | 634 | 677,000 | 634 |
| 2005-06-15 | 636 | 644 | 630 | 636 | 845,000 | 636 |
| 2005-06-14 | 636 | 647 | 632 | 636 | 567,000 | 636 |
| 2005-06-13 | 642 | 642 | 631 | 633 | 750,000 | 633 |
| 2005-06-10 | 632 | 642 | 631 | 640 | 1,231,000 | 640 |
| 2005-06-09 | 620 | 629 | 617 | 625 | 726,000 | 625 |
| 2005-06-08 | 625 | 625 | 620 | 623 | 507,000 | 623 |
| 2005-06-07 | 625 | 626 | 620 | 625 | 506,000 | 625 |
| 2005-06-06 | 618 | 629 | 618 | 625 | 483,000 | 625 |
| 2005-06-03 | 621 | 626 | 617 | 626 | 420,000 | 626 |
| 2005-06-02 | 614 | 632 | 613 | 628 | 1,357,000 | 628 |
| 2005-06-01 | 609 | 614 | 605 | 612 | 552,000 | 612 |
| 2005-05-31 | 600 | 609 | 596 | 608 | 805,000 | 608 |
| 2005-05-30 | 597 | 610 | 597 | 602 | 753,000 | 602 |
| 2005-05-27 | 602 | 605 | 598 | 599 | 891,000 | 599 |
| 2005-05-26 | 602 | 612 | 600 | 603 | 580,000 | 603 |
| 2005-05-25 | 599 | 606 | 598 | 601 | 406,000 | 601 |
| 2005-05-24 | 613 | 618 | 608 | 609 | 626,000 | 609 |
| 2005-05-23 | 606 | 614 | 600 | 613 | 674,000 | 613 |
| 2005-05-20 | 600 | 609 | 599 | 605 | 1,168,000 | 605 |
| 2005-05-19 | 595 | 610 | 591 | 608 | 1,506,000 | 608 |
| 2005-05-18 | 571 | 603 | 571 | 599 | 1,722,000 | 599 |
| 2005-05-17 | 575 | 575 | 562 | 563 | 871,000 | 563 |
| 2005-05-16 | 561 | 578 | 559 | 562 | 608,000 | 562 |
| 2005-05-13 | 567 | 572 | 563 | 563 | 506,000 | 563 |
| 2005-05-12 | 574 | 579 | 571 | 571 | 413,000 | 571 |
| 2005-05-11 | 570 | 574 | 568 | 572 | 853,000 | 572 |
| 2005-05-10 | 580 | 585 | 579 | 580 | 256,000 | 580 |
| 2005-05-09 | 570 | 584 | 570 | 584 | 276,000 | 584 |
| 2005-05-06 | 572 | 583 | 572 | 580 | 373,000 | 580 |
| 2005-05-02 | 576 | 576 | 570 | 573 | 422,000 | 573 |
| 2005-04-28 | 572 | 573 | 568 | 568 | 614,000 | 568 |
| 2005-04-27 | 578 | 581 | 575 | 578 | 408,000 | 578 |
| 2005-04-26 | 576 | 579 | 573 | 577 | 523,000 | 577 |
| 2005-04-25 | 577 | 581 | 574 | 575 | 1,028,000 | 575 |
| 2005-04-22 | 569 | 582 | 563 | 577 | 1,106,000 | 577 |
| 2005-04-21 | 573 | 573 | 559 | 569 | 595,000 | 569 |
| 2005-04-20 | 581 | 582 | 574 | 579 | 509,000 | 579 |
| 2005-04-19 | 580 | 581 | 572 | 579 | 311,000 | 579 |
| 2005-04-18 | 581 | 584 | 572 | 572 | 747,000 | 572 |
| 2005-04-15 | 589 | 590 | 582 | 587 | 413,000 | 587 |
| 2005-04-14 | 594 | 596 | 589 | 593 | 371,000 | 593 |
| 2005-04-13 | 596 | 597 | 592 | 596 | 350,000 | 596 |
| 2005-04-12 | 603 | 603 | 592 | 595 | 326,000 | 595 |
| 2005-04-11 | 608 | 608 | 599 | 601 | 307,000 | 601 |
| 2005-04-08 | 599 | 609 | 599 | 608 | 666,000 | 608 |
| 2005-04-07 | 597 | 598 | 594 | 598 | 375,000 | 598 |
| 2005-04-06 | 595 | 600 | 592 | 597 | 240,000 | 597 |
| 2005-04-05 | 597 | 597 | 589 | 594 | 266,000 | 594 |
| 2005-04-04 | 594 | 594 | 587 | 593 | 273,000 | 593 |
| 2005-04-01 | 590 | 594 | 583 | 594 | 266,000 | 594 |
| 2005-03-31 | 580 | 591 | 577 | 589 | 382,000 | 589 |
| 2005-03-30 | 581 | 584 | 578 | 580 | 333,000 | 580 |
| 2005-03-29 | 601 | 601 | 577 | 584 | 415,000 | 584 |
| 2005-03-28 | 595 | 603 | 592 | 602 | 472,000 | 602 |
| 2005-03-25 | 597 | 599 | 594 | 596 | 354,000 | 596 |
| 2005-03-24 | 600 | 601 | 595 | 596 | 594,000 | 596 |
| 2005-03-23 | 612 | 615 | 599 | 601 | 694,000 | 601 |
| 2005-03-22 | 607 | 615 | 601 | 604 | 1,347,000 | 604 |
| 2005-03-18 | 600 | 604 | 597 | 598 | 973,000 | 598 |
| 2005-03-17 | 600 | 601 | 589 | 595 | 1,429,000 | 595 |
| 2005-03-16 | 615 | 617 | 605 | 609 | 510,000 | 609 |
| 2005-03-15 | 617 | 618 | 615 | 615 | 709,000 | 615 |
| 2005-03-14 | 611 | 618 | 608 | 615 | 984,000 | 615 |
| 2005-03-11 | 607 | 609 | 604 | 605 | 989,000 | 605 |
| 2005-03-10 | 604 | 607 | 600 | 601 | 581,000 | 601 |
| 2005-03-09 | 603 | 606 | 592 | 601 | 750,000 | 601 |
| 2005-03-08 | 605 | 606 | 598 | 600 | 661,000 | 600 |
| 2005-03-07 | 603 | 605 | 594 | 601 | 436,000 | 601 |
| 2005-03-04 | 607 | 609 | 600 | 602 | 583,000 | 602 |
| 2005-03-03 | 602 | 609 | 596 | 606 | 866,000 | 606 |
| 2005-03-02 | 599 | 601 | 596 | 601 | 670,000 | 601 |
| 2005-03-01 | 592 | 598 | 591 | 596 | 757,000 | 596 |
| 2005-02-28 | 584 | 591 | 581 | 590 | 450,000 | 590 |
| 2005-02-25 | 581 | 585 | 580 | 585 | 211,000 | 585 |
| 2005-02-24 | 583 | 587 | 578 | 584 | 258,000 | 584 |
| 2005-02-23 | 572 | 578 | 572 | 576 | 226,000 | 576 |
| 2005-02-22 | 584 | 588 | 580 | 580 | 365,000 | 580 |
| 2005-02-21 | 586 | 586 | 577 | 583 | 624,000 | 583 |
| 2005-02-18 | 586 | 593 | 585 | 591 | 214,000 | 591 |
| 2005-02-17 | 590 | 590 | 586 | 588 | 235,000 | 588 |
| 2005-02-16 | 595 | 595 | 591 | 595 | 406,000 | 595 |
| 2005-02-15 | 594 | 599 | 593 | 599 | 405,000 | 599 |
| 2005-02-14 | 597 | 601 | 590 | 597 | 669,000 | 597 |
| 2005-02-10 | 597 | 597 | 592 | 594 | 500,000 | 594 |
| 2005-02-09 | 594 | 594 | 588 | 590 | 461,000 | 590 |
| 2005-02-08 | 597 | 597 | 592 | 594 | 450,000 | 594 |
| 2005-02-07 | 594 | 596 | 589 | 596 | 560,000 | 596 |
| 2005-02-04 | 588 | 593 | 582 | 588 | 679,000 | 588 |
| 2005-02-03 | 586 | 593 | 584 | 593 | 428,000 | 593 |
| 2005-02-02 | 594 | 594 | 586 | 588 | 339,000 | 588 |
| 2005-02-01 | 584 | 590 | 580 | 590 | 820,000 | 590 |
| 2005-01-31 | 583 | 592 | 583 | 588 | 596,000 | 588 |
| 2005-01-28 | 589 | 590 | 586 | 589 | 495,000 | 589 |
| 2005-01-27 | 595 | 596 | 593 | 594 | 354,000 | 594 |
| 2005-01-26 | 589 | 596 | 588 | 592 | 427,000 | 592 |
| 2005-01-25 | 590 | 590 | 585 | 585 | 249,000 | 585 |
| 2005-01-24 | 584 | 590 | 579 | 590 | 440,000 | 590 |
| 2005-01-21 | 582 | 586 | 581 | 585 | 123,000 | 585 |
| 2005-01-20 | 587 | 588 | 582 | 582 | 420,000 | 582 |
| 2005-01-19 | 593 | 596 | 592 | 592 | 490,000 | 592 |
| 2005-01-18 | 596 | 596 | 587 | 593 | 425,000 | 593 |
| 2005-01-17 | 597 | 600 | 595 | 597 | 639,000 | 597 |
| 2005-01-14 | 597 | 597 | 590 | 592 | 736,000 | 592 |
| 2005-01-13 | 593 | 595 | 587 | 591 | 1,086,000 | 591 |
| 2005-01-12 | 591 | 594 | 587 | 587 | 755,000 | 587 |
| 2005-01-11 | 575 | 590 | 574 | 590 | 1,050,000 | 590 |
| 2005-01-07 | 568 | 573 | 567 | 573 | 948,000 | 573 |
| 2005-01-06 | 566 | 569 | 560 | 567 | 973,000 | 567 |
| 2005-01-05 | 568 | 577 | 561 | 576 | 844,000 | 576 |
| 2005-01-04 | 570 | 570 | 564 | 569 | 176,000 | 569 |
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