5929 三和ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 710 | 710 | 703 | 704 | 114,000 | 704 |
| 2006-12-28 | 709 | 709 | 701 | 707 | 605,000 | 707 |
| 2006-12-27 | 702 | 711 | 702 | 704 | 368,000 | 704 |
| 2006-12-26 | 700 | 706 | 697 | 705 | 387,000 | 705 |
| 2006-12-25 | 708 | 710 | 704 | 705 | 284,000 | 705 |
| 2006-12-22 | 706 | 710 | 704 | 707 | 443,000 | 707 |
| 2006-12-21 | 707 | 712 | 703 | 710 | 541,000 | 710 |
| 2006-12-20 | 709 | 714 | 705 | 712 | 513,000 | 712 |
| 2006-12-19 | 708 | 718 | 703 | 704 | 760,000 | 704 |
| 2006-12-18 | 714 | 718 | 709 | 711 | 676,000 | 711 |
| 2006-12-15 | 720 | 724 | 715 | 722 | 496,000 | 722 |
| 2006-12-14 | 726 | 726 | 720 | 726 | 853,000 | 726 |
| 2006-12-13 | 715 | 721 | 712 | 720 | 938,000 | 720 |
| 2006-12-12 | 707 | 718 | 705 | 712 | 1,039,000 | 712 |
| 2006-12-11 | 702 | 711 | 695 | 709 | 905,000 | 709 |
| 2006-12-08 | 699 | 711 | 695 | 699 | 1,926,000 | 699 |
| 2006-12-07 | 690 | 692 | 682 | 687 | 495,000 | 687 |
| 2006-12-06 | 684 | 691 | 678 | 690 | 743,000 | 690 |
| 2006-12-05 | 690 | 690 | 677 | 679 | 602,000 | 679 |
| 2006-12-04 | 680 | 692 | 680 | 689 | 681,000 | 689 |
| 2006-12-01 | 684 | 693 | 679 | 687 | 1,125,000 | 687 |
| 2006-11-30 | 668 | 672 | 661 | 670 | 666,000 | 670 |
| 2006-11-29 | 659 | 668 | 655 | 667 | 629,000 | 667 |
| 2006-11-28 | 655 | 662 | 648 | 661 | 550,000 | 661 |
| 2006-11-27 | 655 | 670 | 655 | 661 | 402,000 | 661 |
| 2006-11-24 | 661 | 662 | 654 | 659 | 574,000 | 659 |
| 2006-11-22 | 658 | 667 | 652 | 667 | 515,000 | 667 |
| 2006-11-21 | 652 | 673 | 652 | 657 | 678,000 | 657 |
| 2006-11-20 | 685 | 686 | 660 | 660 | 977,000 | 660 |
| 2006-11-17 | 698 | 699 | 684 | 685 | 1,154,000 | 685 |
| 2006-11-16 | 678 | 700 | 675 | 688 | 1,463,000 | 688 |
| 2006-11-15 | 666 | 678 | 663 | 672 | 895,000 | 672 |
| 2006-11-14 | 652 | 668 | 652 | 668 | 748,000 | 668 |
| 2006-11-13 | 661 | 664 | 654 | 656 | 752,000 | 656 |
| 2006-11-10 | 663 | 665 | 656 | 656 | 580,000 | 656 |
| 2006-11-09 | 655 | 663 | 654 | 659 | 619,000 | 659 |
| 2006-11-08 | 656 | 658 | 650 | 650 | 340,000 | 650 |
| 2006-11-07 | 668 | 668 | 654 | 657 | 480,000 | 657 |
| 2006-11-06 | 662 | 670 | 656 | 667 | 661,000 | 667 |
| 2006-11-02 | 660 | 667 | 655 | 667 | 616,000 | 667 |
| 2006-11-01 | 665 | 670 | 658 | 666 | 717,000 | 666 |
| 2006-10-31 | 662 | 676 | 662 | 670 | 979,000 | 670 |
| 2006-10-30 | 675 | 678 | 669 | 672 | 796,000 | 672 |
| 2006-10-27 | 683 | 685 | 676 | 683 | 1,518,000 | 683 |
| 2006-10-26 | 656 | 674 | 649 | 670 | 1,739,000 | 670 |
| 2006-10-25 | 666 | 667 | 654 | 657 | 501,000 | 657 |
| 2006-10-24 | 678 | 680 | 664 | 666 | 542,000 | 666 |
| 2006-10-23 | 664 | 664 | 659 | 663 | 229,000 | 663 |
| 2006-10-20 | 665 | 665 | 659 | 662 | 238,000 | 662 |
| 2006-10-19 | 669 | 670 | 658 | 662 | 335,000 | 662 |
| 2006-10-18 | 655 | 661 | 650 | 661 | 370,000 | 661 |
| 2006-10-17 | 667 | 667 | 656 | 658 | 324,000 | 658 |
| 2006-10-16 | 660 | 665 | 657 | 662 | 379,000 | 662 |
| 2006-10-13 | 651 | 656 | 641 | 654 | 537,000 | 654 |
| 2006-10-12 | 641 | 651 | 640 | 641 | 749,000 | 641 |
| 2006-10-11 | 651 | 654 | 643 | 643 | 872,000 | 643 |
| 2006-10-10 | 642 | 649 | 642 | 645 | 1,387,000 | 645 |
| 2006-10-06 | 661 | 669 | 649 | 652 | 894,000 | 652 |
| 2006-10-05 | 659 | 663 | 647 | 659 | 814,000 | 659 |
| 2006-10-04 | 666 | 673 | 655 | 658 | 958,000 | 658 |
| 2006-10-03 | 669 | 674 | 669 | 672 | 635,000 | 672 |
| 2006-10-02 | 671 | 675 | 665 | 671 | 1,054,000 | 671 |
| 2006-09-29 | 671 | 675 | 669 | 670 | 739,000 | 670 |
| 2006-09-28 | 676 | 676 | 665 | 674 | 511,000 | 674 |
| 2006-09-27 | 668 | 675 | 660 | 672 | 944,000 | 672 |
| 2006-09-26 | 656 | 665 | 655 | 660 | 1,095,000 | 660 |
| 2006-09-25 | 641 | 652 | 640 | 650 | 1,148,000 | 650 |
| 2006-09-22 | 656 | 663 | 646 | 647 | 1,029,000 | 647 |
| 2006-09-21 | 661 | 669 | 654 | 664 | 1,248,000 | 664 |
| 2006-09-20 | 666 | 666 | 645 | 653 | 1,289,000 | 653 |
| 2006-09-19 | 674 | 683 | 660 | 665 | 1,449,000 | 665 |
| 2006-09-15 | 682 | 682 | 668 | 674 | 756,000 | 674 |
| 2006-09-14 | 671 | 682 | 662 | 681 | 1,043,000 | 681 |
| 2006-09-13 | 675 | 680 | 664 | 670 | 1,151,000 | 670 |
| 2006-09-12 | 673 | 676 | 665 | 667 | 1,075,000 | 667 |
| 2006-09-11 | 674 | 674 | 663 | 663 | 474,000 | 663 |
| 2006-09-08 | 666 | 677 | 666 | 674 | 831,000 | 674 |
| 2006-09-07 | 674 | 674 | 657 | 665 | 1,074,000 | 665 |
| 2006-09-06 | 675 | 683 | 675 | 678 | 547,000 | 678 |
| 2006-09-05 | 685 | 685 | 672 | 675 | 623,000 | 675 |
| 2006-09-04 | 687 | 688 | 677 | 683 | 592,000 | 683 |
| 2006-09-01 | 670 | 680 | 666 | 677 | 630,000 | 677 |
| 2006-08-31 | 666 | 677 | 665 | 670 | 1,583,000 | 670 |
| 2006-08-30 | 673 | 674 | 655 | 666 | 1,294,000 | 666 |
| 2006-08-29 | 669 | 673 | 667 | 673 | 1,043,000 | 673 |
| 2006-08-28 | 662 | 665 | 659 | 664 | 1,279,000 | 664 |
| 2006-08-25 | 665 | 669 | 661 | 662 | 1,169,000 | 662 |
| 2006-08-24 | 679 | 679 | 660 | 667 | 1,057,000 | 667 |
| 2006-08-23 | 685 | 687 | 676 | 678 | 862,000 | 678 |
| 2006-08-22 | 675 | 688 | 675 | 680 | 1,360,000 | 680 |
| 2006-08-21 | 685 | 685 | 671 | 671 | 1,269,000 | 671 |
| 2006-08-18 | 668 | 675 | 665 | 675 | 1,603,000 | 675 |
| 2006-08-17 | 662 | 665 | 660 | 661 | 809,000 | 661 |
| 2006-08-16 | 655 | 656 | 652 | 654 | 798,000 | 654 |
| 2006-08-15 | 657 | 657 | 649 | 649 | 1,259,000 | 649 |
| 2006-08-14 | 643 | 654 | 637 | 648 | 929,000 | 648 |
| 2006-08-11 | 627 | 635 | 625 | 633 | 1,069,000 | 633 |
| 2006-08-10 | 620 | 632 | 618 | 625 | 977,000 | 625 |
| 2006-08-09 | 618 | 618 | 606 | 615 | 1,163,000 | 615 |
| 2006-08-08 | 622 | 629 | 612 | 622 | 1,223,000 | 622 |
| 2006-08-07 | 632 | 635 | 619 | 619 | 628,000 | 619 |
| 2006-08-04 | 633 | 636 | 626 | 631 | 460,000 | 631 |
| 2006-08-03 | 634 | 638 | 633 | 633 | 681,000 | 633 |
| 2006-08-02 | 631 | 642 | 617 | 633 | 1,613,000 | 633 |
| 2006-08-01 | 605 | 630 | 605 | 621 | 1,256,000 | 621 |
| 2006-07-31 | 615 | 626 | 601 | 604 | 1,434,000 | 604 |
| 2006-07-28 | 606 | 608 | 594 | 605 | 902,000 | 605 |
| 2006-07-27 | 600 | 604 | 582 | 602 | 981,000 | 602 |
| 2006-07-26 | 615 | 615 | 595 | 599 | 656,000 | 599 |
| 2006-07-25 | 611 | 618 | 603 | 605 | 578,000 | 605 |
| 2006-07-24 | 601 | 608 | 600 | 607 | 630,000 | 607 |
| 2006-07-21 | 605 | 610 | 598 | 601 | 691,000 | 601 |
| 2006-07-20 | 626 | 628 | 603 | 611 | 1,100,000 | 611 |
| 2006-07-19 | 605 | 618 | 605 | 606 | 1,028,000 | 606 |
| 2006-07-18 | 623 | 633 | 601 | 602 | 850,000 | 602 |
| 2006-07-14 | 637 | 652 | 632 | 632 | 963,000 | 632 |
| 2006-07-13 | 637 | 641 | 630 | 636 | 684,000 | 636 |
| 2006-07-12 | 645 | 655 | 629 | 640 | 860,000 | 640 |
| 2006-07-11 | 650 | 655 | 640 | 645 | 813,000 | 645 |
| 2006-07-10 | 663 | 665 | 643 | 664 | 699,000 | 664 |
| 2006-07-07 | 666 | 670 | 659 | 665 | 367,000 | 665 |
| 2006-07-06 | 669 | 669 | 657 | 663 | 648,000 | 663 |
| 2006-07-05 | 666 | 670 | 662 | 667 | 835,000 | 667 |
| 2006-07-04 | 671 | 676 | 664 | 667 | 548,000 | 667 |
| 2006-07-03 | 674 | 674 | 665 | 671 | 717,000 | 671 |
| 2006-06-30 | 671 | 677 | 664 | 674 | 573,000 | 674 |
| 2006-06-29 | 656 | 667 | 655 | 659 | 455,000 | 659 |
| 2006-06-28 | 648 | 659 | 643 | 655 | 793,000 | 655 |
| 2006-06-27 | 649 | 655 | 647 | 651 | 1,150,000 | 651 |
| 2006-06-26 | 648 | 653 | 644 | 650 | 557,000 | 650 |
| 2006-06-23 | 646 | 652 | 641 | 652 | 711,000 | 652 |
| 2006-06-22 | 647 | 658 | 646 | 657 | 1,024,000 | 657 |
| 2006-06-21 | 658 | 659 | 636 | 646 | 664,000 | 646 |
| 2006-06-20 | 659 | 669 | 650 | 651 | 860,000 | 651 |
| 2006-06-19 | 684 | 684 | 660 | 669 | 1,404,000 | 669 |
| 2006-06-16 | 684 | 690 | 674 | 683 | 1,285,000 | 683 |
| 2006-06-15 | 666 | 676 | 657 | 664 | 676,000 | 664 |
| 2006-06-14 | 646 | 667 | 646 | 651 | 1,376,000 | 651 |
| 2006-06-13 | 682 | 682 | 656 | 656 | 815,000 | 656 |
| 2006-06-12 | 673 | 678 | 664 | 672 | 629,000 | 672 |
| 2006-06-09 | 670 | 693 | 657 | 676 | 2,185,000 | 676 |
| 2006-06-08 | 685 | 687 | 666 | 669 | 832,000 | 669 |
| 2006-06-07 | 705 | 712 | 698 | 701 | 777,000 | 701 |
| 2006-06-06 | 701 | 716 | 698 | 701 | 1,135,000 | 701 |
| 2006-06-05 | 746 | 755 | 712 | 715 | 1,213,000 | 715 |
| 2006-06-02 | 746 | 746 | 725 | 746 | 1,096,000 | 746 |
| 2006-06-01 | 731 | 757 | 727 | 745 | 1,719,000 | 745 |
| 2006-05-31 | 718 | 721 | 711 | 716 | 1,038,000 | 716 |
| 2006-05-30 | 721 | 724 | 712 | 721 | 438,000 | 721 |
| 2006-05-29 | 729 | 729 | 715 | 720 | 838,000 | 720 |
| 2006-05-26 | 710 | 724 | 707 | 719 | 710,000 | 719 |
| 2006-05-25 | 700 | 711 | 693 | 702 | 882,000 | 702 |
| 2006-05-24 | 694 | 712 | 694 | 705 | 1,040,000 | 705 |
| 2006-05-23 | 687 | 704 | 687 | 689 | 1,002,000 | 689 |
| 2006-05-22 | 736 | 743 | 707 | 707 | 1,275,000 | 707 |
| 2006-05-19 | 724 | 735 | 716 | 731 | 1,039,000 | 731 |
| 2006-05-18 | 732 | 746 | 720 | 723 | 1,934,000 | 723 |
| 2006-05-17 | 750 | 770 | 743 | 762 | 1,108,000 | 762 |
| 2006-05-16 | 769 | 775 | 759 | 759 | 990,000 | 759 |
| 2006-05-15 | 751 | 762 | 740 | 759 | 735,000 | 759 |
| 2006-05-12 | 759 | 759 | 737 | 753 | 1,625,000 | 753 |
| 2006-05-11 | 790 | 790 | 776 | 779 | 710,000 | 779 |
| 2006-05-10 | 792 | 797 | 777 | 784 | 1,319,000 | 784 |
| 2006-05-09 | 793 | 795 | 783 | 789 | 924,000 | 789 |
| 2006-05-08 | 784 | 792 | 777 | 788 | 1,605,000 | 788 |
| 2006-05-02 | 791 | 793 | 785 | 787 | 975,000 | 787 |
| 2006-05-01 | 781 | 781 | 766 | 772 | 493,000 | 772 |
| 2006-04-28 | 788 | 790 | 772 | 779 | 1,054,000 | 779 |
| 2006-04-27 | 786 | 788 | 776 | 780 | 1,343,000 | 780 |
| 2006-04-26 | 769 | 771 | 754 | 766 | 595,000 | 766 |
| 2006-04-25 | 760 | 769 | 759 | 764 | 708,000 | 764 |
| 2006-04-24 | 776 | 781 | 753 | 761 | 1,278,000 | 761 |
| 2006-04-21 | 783 | 789 | 779 | 783 | 551,000 | 783 |
| 2006-04-20 | 779 | 786 | 777 | 778 | 745,000 | 778 |
| 2006-04-19 | 788 | 788 | 781 | 782 | 555,000 | 782 |
| 2006-04-18 | 773 | 785 | 773 | 782 | 585,000 | 782 |
| 2006-04-17 | 785 | 785 | 772 | 773 | 621,000 | 773 |
| 2006-04-14 | 790 | 790 | 781 | 785 | 721,000 | 785 |
| 2006-04-13 | 789 | 790 | 775 | 786 | 1,392,000 | 786 |
| 2006-04-12 | 798 | 798 | 766 | 769 | 1,505,000 | 769 |
| 2006-04-11 | 800 | 800 | 790 | 798 | 1,470,000 | 798 |
| 2006-04-10 | 785 | 798 | 778 | 795 | 1,956,000 | 795 |
| 2006-04-07 | 780 | 790 | 775 | 789 | 1,238,000 | 789 |
| 2006-04-06 | 774 | 779 | 769 | 777 | 1,055,000 | 777 |
| 2006-04-05 | 766 | 775 | 763 | 764 | 864,000 | 764 |
| 2006-04-04 | 788 | 788 | 761 | 765 | 1,651,000 | 765 |
| 2006-04-03 | 785 | 787 | 777 | 778 | 1,986,000 | 778 |
| 2006-03-31 | 773 | 773 | 766 | 771 | 566,000 | 771 |
| 2006-03-30 | 770 | 780 | 766 | 774 | 2,211,000 | 774 |
| 2006-03-29 | 768 | 770 | 757 | 763 | 1,419,000 | 763 |
| 2006-03-28 | 759 | 771 | 758 | 768 | 1,140,000 | 768 |
| 2006-03-27 | 764 | 770 | 752 | 755 | 1,588,000 | 755 |
| 2006-03-24 | 764 | 773 | 763 | 764 | 918,000 | 764 |
| 2006-03-23 | 782 | 784 | 766 | 766 | 1,206,000 | 766 |
| 2006-03-22 | 770 | 780 | 765 | 778 | 1,706,000 | 778 |
| 2006-03-20 | 769 | 775 | 766 | 767 | 1,630,000 | 767 |
| 2006-03-17 | 769 | 771 | 767 | 769 | 1,548,000 | 769 |
| 2006-03-16 | 766 | 768 | 764 | 766 | 550,000 | 766 |
| 2006-03-15 | 774 | 777 | 768 | 768 | 1,000,000 | 768 |
| 2006-03-14 | 778 | 778 | 771 | 773 | 972,000 | 773 |
| 2006-03-13 | 782 | 783 | 776 | 777 | 1,079,000 | 777 |
| 2006-03-10 | 773 | 781 | 770 | 781 | 2,070,000 | 781 |
| 2006-03-09 | 766 | 777 | 765 | 773 | 1,187,000 | 773 |
| 2006-03-08 | 769 | 774 | 763 | 766 | 828,000 | 766 |
| 2006-03-07 | 767 | 774 | 766 | 766 | 851,000 | 766 |
| 2006-03-06 | 765 | 768 | 762 | 768 | 1,089,000 | 768 |
| 2006-03-03 | 761 | 769 | 760 | 763 | 901,000 | 763 |
| 2006-03-02 | 755 | 766 | 754 | 760 | 1,183,000 | 760 |
| 2006-03-01 | 770 | 773 | 757 | 758 | 1,140,000 | 758 |
| 2006-02-28 | 771 | 778 | 756 | 773 | 1,341,000 | 773 |
| 2006-02-27 | 775 | 776 | 765 | 765 | 858,000 | 765 |
| 2006-02-24 | 769 | 783 | 765 | 766 | 669,000 | 766 |
| 2006-02-23 | 764 | 780 | 764 | 774 | 962,000 | 774 |
| 2006-02-22 | 765 | 784 | 763 | 764 | 1,123,000 | 764 |
| 2006-02-21 | 782 | 788 | 765 | 769 | 3,389,000 | 769 |
| 2006-02-20 | 761 | 813 | 756 | 800 | 5,227,000 | 800 |
| 2006-02-17 | 742 | 769 | 742 | 760 | 2,482,000 | 760 |
| 2006-02-16 | 738 | 742 | 731 | 742 | 694,000 | 742 |
| 2006-02-15 | 740 | 748 | 735 | 739 | 716,000 | 739 |
| 2006-02-14 | 734 | 736 | 727 | 731 | 825,000 | 731 |
| 2006-02-13 | 740 | 740 | 726 | 729 | 518,000 | 729 |
| 2006-02-10 | 737 | 743 | 731 | 740 | 731,000 | 740 |
| 2006-02-09 | 732 | 738 | 728 | 738 | 622,000 | 738 |
| 2006-02-08 | 725 | 728 | 722 | 722 | 674,000 | 722 |
| 2006-02-07 | 732 | 732 | 725 | 730 | 660,000 | 730 |
| 2006-02-06 | 728 | 734 | 725 | 731 | 757,000 | 731 |
| 2006-02-03 | 751 | 752 | 735 | 735 | 896,000 | 735 |
| 2006-02-02 | 747 | 753 | 746 | 752 | 1,081,000 | 752 |
| 2006-02-01 | 743 | 748 | 742 | 744 | 596,000 | 744 |
| 2006-01-31 | 745 | 749 | 738 | 743 | 754,000 | 743 |
| 2006-01-30 | 736 | 739 | 732 | 735 | 438,000 | 735 |
| 2006-01-27 | 738 | 738 | 725 | 731 | 917,000 | 731 |
| 2006-01-26 | 725 | 739 | 725 | 737 | 312,000 | 737 |
| 2006-01-25 | 728 | 735 | 723 | 723 | 570,000 | 723 |
| 2006-01-24 | 735 | 739 | 727 | 738 | 407,000 | 738 |
| 2006-01-23 | 721 | 734 | 715 | 715 | 387,000 | 715 |
| 2006-01-20 | 747 | 749 | 725 | 730 | 681,000 | 730 |
| 2006-01-19 | 720 | 750 | 720 | 749 | 916,000 | 749 |
| 2006-01-18 | 736 | 738 | 726 | 726 | 782,000 | 726 |
| 2006-01-17 | 750 | 759 | 741 | 742 | 592,000 | 742 |
| 2006-01-16 | 744 | 764 | 744 | 756 | 1,046,000 | 756 |
| 2006-01-13 | 743 | 754 | 740 | 747 | 1,114,000 | 747 |
| 2006-01-12 | 738 | 744 | 735 | 743 | 500,000 | 743 |
| 2006-01-11 | 736 | 741 | 730 | 741 | 666,000 | 741 |
| 2006-01-10 | 746 | 747 | 737 | 741 | 772,000 | 741 |
| 2006-01-06 | 736 | 749 | 736 | 742 | 839,000 | 742 |
| 2006-01-05 | 736 | 736 | 728 | 731 | 592,000 | 731 |
| 2006-01-04 | 723 | 737 | 723 | 736 | 387,000 | 736 |
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
