5929 三和ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 552 | 559 | 544 | 551 | 349,000 | 551 |
| 2007-12-27 | 564 | 567 | 558 | 562 | 384,000 | 562 |
| 2007-12-26 | 554 | 563 | 553 | 563 | 332,000 | 563 |
| 2007-12-25 | 556 | 559 | 553 | 556 | 406,000 | 556 |
| 2007-12-21 | 536 | 546 | 536 | 546 | 478,000 | 546 |
| 2007-12-20 | 545 | 549 | 533 | 536 | 715,000 | 536 |
| 2007-12-19 | 535 | 551 | 535 | 544 | 646,000 | 544 |
| 2007-12-18 | 540 | 554 | 534 | 550 | 848,000 | 550 |
| 2007-12-17 | 552 | 562 | 550 | 552 | 855,000 | 552 |
| 2007-12-14 | 574 | 583 | 571 | 571 | 867,000 | 571 |
| 2007-12-13 | 583 | 590 | 572 | 573 | 657,000 | 573 |
| 2007-12-12 | 574 | 583 | 570 | 580 | 925,000 | 580 |
| 2007-12-11 | 584 | 595 | 579 | 583 | 1,031,000 | 583 |
| 2007-12-10 | 582 | 587 | 576 | 584 | 698,000 | 584 |
| 2007-12-07 | 570 | 591 | 570 | 586 | 1,219,000 | 586 |
| 2007-12-06 | 564 | 568 | 556 | 565 | 656,000 | 565 |
| 2007-12-05 | 549 | 561 | 548 | 561 | 557,000 | 561 |
| 2007-12-04 | 558 | 565 | 552 | 552 | 695,000 | 552 |
| 2007-12-03 | 556 | 575 | 556 | 566 | 1,186,000 | 566 |
| 2007-11-30 | 545 | 564 | 543 | 555 | 2,572,000 | 555 |
| 2007-11-29 | 537 | 546 | 532 | 545 | 977,000 | 545 |
| 2007-11-28 | 531 | 540 | 521 | 527 | 1,258,000 | 527 |
| 2007-11-27 | 523 | 541 | 511 | 541 | 1,465,000 | 541 |
| 2007-11-26 | 460 | 538 | 459 | 526 | 3,299,000 | 526 |
| 2007-11-22 | 525 | 531 | 519 | 525 | 1,407,000 | 525 |
| 2007-11-21 | 521 | 532 | 521 | 529 | 1,308,000 | 529 |
| 2007-11-20 | 510 | 523 | 500 | 521 | 1,421,000 | 521 |
| 2007-11-19 | 520 | 524 | 515 | 520 | 1,213,000 | 520 |
| 2007-11-16 | 524 | 524 | 514 | 521 | 1,455,000 | 521 |
| 2007-11-15 | 518 | 539 | 518 | 536 | 1,705,000 | 536 |
| 2007-11-14 | 549 | 550 | 523 | 523 | 3,610,000 | 523 |
| 2007-11-13 | 538 | 554 | 538 | 549 | 1,882,000 | 549 |
| 2007-11-12 | 554 | 560 | 521 | 548 | 1,426,000 | 548 |
| 2007-11-09 | 570 | 570 | 559 | 565 | 1,143,000 | 565 |
| 2007-11-08 | 554 | 563 | 548 | 563 | 1,413,000 | 563 |
| 2007-11-07 | 577 | 577 | 560 | 563 | 1,384,000 | 563 |
| 2007-11-06 | 565 | 584 | 565 | 576 | 1,135,000 | 576 |
| 2007-11-05 | 587 | 592 | 574 | 576 | 996,000 | 576 |
| 2007-11-02 | 603 | 604 | 593 | 596 | 1,037,000 | 596 |
| 2007-11-01 | 603 | 610 | 603 | 609 | 1,019,000 | 609 |
| 2007-10-31 | 609 | 614 | 597 | 606 | 1,621,000 | 606 |
| 2007-10-30 | 585 | 626 | 575 | 626 | 2,383,000 | 626 |
| 2007-10-29 | 580 | 580 | 572 | 575 | 1,311,000 | 575 |
| 2007-10-26 | 575 | 581 | 567 | 577 | 1,306,000 | 577 |
| 2007-10-25 | 579 | 579 | 569 | 575 | 1,190,000 | 575 |
| 2007-10-24 | 577 | 579 | 568 | 571 | 1,373,000 | 571 |
| 2007-10-23 | 562 | 583 | 560 | 576 | 1,134,000 | 576 |
| 2007-10-22 | 555 | 565 | 552 | 561 | 1,349,000 | 561 |
| 2007-10-19 | 578 | 578 | 572 | 572 | 1,109,000 | 572 |
| 2007-10-18 | 590 | 595 | 580 | 585 | 1,360,000 | 585 |
| 2007-10-17 | 599 | 604 | 573 | 580 | 1,502,000 | 580 |
| 2007-10-16 | 609 | 609 | 587 | 589 | 1,104,000 | 589 |
| 2007-10-15 | 609 | 614 | 599 | 606 | 756,000 | 606 |
| 2007-10-12 | 612 | 616 | 607 | 608 | 610,000 | 608 |
| 2007-10-11 | 613 | 617 | 607 | 614 | 722,000 | 614 |
| 2007-10-10 | 616 | 620 | 611 | 614 | 812,000 | 614 |
| 2007-10-09 | 614 | 630 | 612 | 623 | 1,636,000 | 623 |
| 2007-10-05 | 629 | 629 | 611 | 613 | 1,990,000 | 613 |
| 2007-10-04 | 635 | 637 | 621 | 629 | 1,817,000 | 629 |
| 2007-10-03 | 635 | 642 | 635 | 641 | 1,083,000 | 641 |
| 2007-10-02 | 635 | 643 | 629 | 634 | 1,766,000 | 634 |
| 2007-10-01 | 642 | 643 | 623 | 632 | 2,190,000 | 632 |
| 2007-09-28 | 648 | 648 | 633 | 644 | 1,920,000 | 644 |
| 2007-09-27 | 648 | 650 | 638 | 647 | 676,000 | 647 |
| 2007-09-26 | 634 | 644 | 634 | 643 | 490,000 | 643 |
| 2007-09-25 | 630 | 637 | 630 | 635 | 1,336,000 | 635 |
| 2007-09-21 | 645 | 649 | 619 | 627 | 2,010,000 | 627 |
| 2007-09-20 | 653 | 655 | 644 | 645 | 1,596,000 | 645 |
| 2007-09-19 | 633 | 657 | 633 | 655 | 671,000 | 655 |
| 2007-09-18 | 645 | 645 | 627 | 632 | 1,962,000 | 632 |
| 2007-09-14 | 648 | 657 | 637 | 656 | 1,468,000 | 656 |
| 2007-09-13 | 639 | 657 | 632 | 647 | 1,508,000 | 647 |
| 2007-09-12 | 650 | 660 | 640 | 645 | 1,580,000 | 645 |
| 2007-09-11 | 649 | 666 | 643 | 660 | 1,394,000 | 660 |
| 2007-09-10 | 660 | 667 | 655 | 659 | 822,000 | 659 |
| 2007-09-07 | 659 | 666 | 650 | 662 | 1,251,000 | 662 |
| 2007-09-06 | 650 | 668 | 643 | 664 | 1,294,000 | 664 |
| 2007-09-05 | 667 | 669 | 657 | 659 | 756,000 | 659 |
| 2007-09-04 | 677 | 677 | 663 | 667 | 1,415,000 | 667 |
| 2007-09-03 | 679 | 688 | 676 | 678 | 710,000 | 678 |
| 2007-08-31 | 659 | 681 | 659 | 678 | 2,034,000 | 678 |
| 2007-08-30 | 640 | 645 | 636 | 642 | 895,000 | 642 |
| 2007-08-29 | 629 | 640 | 620 | 633 | 1,779,000 | 633 |
| 2007-08-28 | 632 | 637 | 629 | 636 | 930,000 | 636 |
| 2007-08-27 | 640 | 647 | 630 | 632 | 716,000 | 632 |
| 2007-08-24 | 639 | 642 | 632 | 639 | 693,000 | 639 |
| 2007-08-23 | 632 | 642 | 632 | 638 | 1,523,000 | 638 |
| 2007-08-22 | 632 | 640 | 622 | 630 | 1,370,000 | 630 |
| 2007-08-21 | 636 | 657 | 619 | 648 | 1,492,000 | 648 |
| 2007-08-20 | 693 | 695 | 628 | 635 | 2,025,000 | 635 |
| 2007-08-17 | 644 | 644 | 604 | 606 | 1,602,000 | 606 |
| 2007-08-16 | 642 | 644 | 626 | 643 | 1,527,000 | 643 |
| 2007-08-15 | 653 | 654 | 642 | 650 | 1,045,000 | 650 |
| 2007-08-14 | 643 | 673 | 643 | 663 | 903,000 | 663 |
| 2007-08-13 | 640 | 698 | 640 | 664 | 2,405,000 | 664 |
| 2007-08-10 | 607 | 641 | 600 | 635 | 2,667,000 | 635 |
| 2007-08-09 | 660 | 727 | 625 | 637 | 5,442,000 | 637 |
| 2007-08-08 | 683 | 689 | 664 | 671 | 2,097,000 | 671 |
| 2007-08-07 | 691 | 695 | 683 | 686 | 866,000 | 686 |
| 2007-08-06 | 674 | 692 | 671 | 691 | 1,191,000 | 691 |
| 2007-08-03 | 687 | 687 | 675 | 684 | 1,728,000 | 684 |
| 2007-08-02 | 690 | 692 | 675 | 689 | 1,310,000 | 689 |
| 2007-08-01 | 698 | 708 | 688 | 690 | 1,552,000 | 690 |
| 2007-07-31 | 715 | 717 | 699 | 707 | 1,367,000 | 707 |
| 2007-07-30 | 690 | 714 | 684 | 711 | 1,330,000 | 711 |
| 2007-07-27 | 708 | 713 | 696 | 710 | 976,000 | 710 |
| 2007-07-26 | 727 | 734 | 724 | 724 | 1,173,000 | 724 |
| 2007-07-25 | 738 | 743 | 728 | 737 | 1,225,000 | 737 |
| 2007-07-24 | 742 | 749 | 730 | 748 | 1,199,000 | 748 |
| 2007-07-23 | 759 | 763 | 740 | 747 | 816,000 | 747 |
| 2007-07-20 | 750 | 763 | 748 | 758 | 1,090,000 | 758 |
| 2007-07-19 | 744 | 751 | 738 | 745 | 412,000 | 745 |
| 2007-07-18 | 745 | 745 | 735 | 740 | 780,000 | 740 |
| 2007-07-17 | 739 | 750 | 732 | 745 | 846,000 | 745 |
| 2007-07-13 | 745 | 753 | 742 | 749 | 1,134,000 | 749 |
| 2007-07-12 | 734 | 738 | 728 | 733 | 557,000 | 733 |
| 2007-07-11 | 730 | 744 | 719 | 737 | 1,480,000 | 737 |
| 2007-07-10 | 729 | 745 | 727 | 743 | 848,000 | 743 |
| 2007-07-09 | 719 | 738 | 718 | 734 | 992,000 | 734 |
| 2007-07-06 | 718 | 730 | 709 | 722 | 1,692,000 | 722 |
| 2007-07-05 | 722 | 734 | 722 | 728 | 579,000 | 728 |
| 2007-07-04 | 723 | 725 | 715 | 717 | 622,000 | 717 |
| 2007-07-03 | 717 | 734 | 714 | 730 | 1,391,000 | 730 |
| 2007-07-02 | 713 | 716 | 710 | 713 | 810,000 | 713 |
| 2007-06-29 | 712 | 718 | 707 | 714 | 1,247,000 | 714 |
| 2007-06-28 | 715 | 723 | 712 | 720 | 583,000 | 720 |
| 2007-06-27 | 714 | 714 | 703 | 706 | 818,000 | 706 |
| 2007-06-26 | 723 | 725 | 713 | 722 | 590,000 | 722 |
| 2007-06-25 | 728 | 738 | 725 | 726 | 782,000 | 726 |
| 2007-06-22 | 728 | 729 | 723 | 726 | 611,000 | 726 |
| 2007-06-21 | 731 | 744 | 721 | 741 | 847,000 | 741 |
| 2007-06-20 | 728 | 735 | 725 | 730 | 785,000 | 730 |
| 2007-06-19 | 728 | 729 | 715 | 720 | 1,060,000 | 720 |
| 2007-06-18 | 729 | 730 | 725 | 727 | 477,000 | 727 |
| 2007-06-15 | 716 | 726 | 714 | 726 | 794,000 | 726 |
| 2007-06-14 | 703 | 719 | 703 | 718 | 1,406,000 | 718 |
| 2007-06-13 | 711 | 711 | 699 | 705 | 1,083,000 | 705 |
| 2007-06-12 | 715 | 720 | 702 | 711 | 1,697,000 | 711 |
| 2007-06-11 | 720 | 725 | 709 | 713 | 903,000 | 713 |
| 2007-06-08 | 720 | 726 | 709 | 717 | 1,229,000 | 717 |
| 2007-06-07 | 715 | 738 | 714 | 735 | 1,022,000 | 735 |
| 2007-06-06 | 726 | 729 | 712 | 725 | 1,259,000 | 725 |
| 2007-06-05 | 727 | 738 | 724 | 736 | 1,316,000 | 736 |
| 2007-06-04 | 720 | 730 | 718 | 727 | 1,204,000 | 727 |
| 2007-06-01 | 713 | 722 | 707 | 711 | 1,088,000 | 711 |
| 2007-05-31 | 700 | 712 | 694 | 712 | 1,537,000 | 712 |
| 2007-05-30 | 689 | 697 | 687 | 696 | 1,091,000 | 696 |
| 2007-05-29 | 688 | 691 | 678 | 688 | 1,359,000 | 688 |
| 2007-05-28 | 693 | 699 | 691 | 695 | 367,000 | 695 |
| 2007-05-25 | 700 | 700 | 688 | 695 | 840,000 | 695 |
| 2007-05-24 | 685 | 704 | 684 | 701 | 1,432,000 | 701 |
| 2007-05-23 | 682 | 689 | 681 | 684 | 1,140,000 | 684 |
| 2007-05-22 | 682 | 691 | 679 | 688 | 888,000 | 688 |
| 2007-05-21 | 672 | 687 | 672 | 673 | 1,702,000 | 673 |
| 2007-05-18 | 676 | 687 | 676 | 681 | 1,241,000 | 681 |
| 2007-05-17 | 690 | 695 | 682 | 683 | 1,642,000 | 683 |
| 2007-05-16 | 692 | 695 | 685 | 690 | 1,297,000 | 690 |
| 2007-05-15 | 699 | 699 | 682 | 688 | 1,908,000 | 688 |
| 2007-05-14 | 699 | 708 | 699 | 699 | 1,377,000 | 699 |
| 2007-05-11 | 704 | 710 | 692 | 692 | 1,798,000 | 692 |
| 2007-05-10 | 718 | 721 | 703 | 704 | 2,228,000 | 704 |
| 2007-05-09 | 722 | 729 | 716 | 722 | 1,076,000 | 722 |
| 2007-05-08 | 741 | 744 | 729 | 732 | 900,000 | 732 |
| 2007-05-07 | 740 | 745 | 737 | 743 | 696,000 | 743 |
| 2007-05-02 | 732 | 736 | 730 | 734 | 733,000 | 734 |
| 2007-05-01 | 739 | 739 | 730 | 736 | 742,000 | 736 |
| 2007-04-27 | 726 | 743 | 726 | 739 | 1,270,000 | 739 |
| 2007-04-26 | 724 | 731 | 719 | 724 | 517,000 | 724 |
| 2007-04-25 | 717 | 725 | 710 | 725 | 770,000 | 725 |
| 2007-04-24 | 716 | 729 | 714 | 725 | 566,000 | 725 |
| 2007-04-23 | 722 | 734 | 716 | 719 | 817,000 | 719 |
| 2007-04-20 | 721 | 731 | 721 | 723 | 682,000 | 723 |
| 2007-04-19 | 737 | 738 | 720 | 727 | 912,000 | 727 |
| 2007-04-18 | 743 | 744 | 734 | 744 | 668,000 | 744 |
| 2007-04-17 | 752 | 752 | 728 | 733 | 800,000 | 733 |
| 2007-04-16 | 740 | 754 | 737 | 743 | 924,000 | 743 |
| 2007-04-13 | 735 | 744 | 730 | 734 | 1,086,000 | 734 |
| 2007-04-12 | 730 | 733 | 725 | 729 | 685,000 | 729 |
| 2007-04-11 | 735 | 739 | 728 | 731 | 588,000 | 731 |
| 2007-04-10 | 738 | 738 | 732 | 737 | 703,000 | 737 |
| 2007-04-09 | 727 | 738 | 727 | 737 | 666,000 | 737 |
| 2007-04-06 | 726 | 739 | 723 | 726 | 531,000 | 726 |
| 2007-04-05 | 734 | 734 | 726 | 732 | 771,000 | 732 |
| 2007-04-04 | 729 | 732 | 725 | 728 | 1,168,000 | 728 |
| 2007-04-03 | 723 | 731 | 720 | 728 | 677,000 | 728 |
| 2007-04-02 | 733 | 741 | 718 | 718 | 900,000 | 718 |
| 2007-03-30 | 730 | 737 | 726 | 734 | 1,314,000 | 734 |
| 2007-03-29 | 729 | 732 | 715 | 727 | 734,000 | 727 |
| 2007-03-28 | 729 | 740 | 723 | 728 | 1,263,000 | 728 |
| 2007-03-27 | 720 | 725 | 713 | 721 | 819,000 | 721 |
| 2007-03-26 | 736 | 743 | 721 | 731 | 1,002,000 | 731 |
| 2007-03-23 | 739 | 752 | 736 | 740 | 1,070,000 | 740 |
| 2007-03-22 | 730 | 736 | 726 | 729 | 760,000 | 729 |
| 2007-03-20 | 727 | 733 | 724 | 724 | 728,000 | 724 |
| 2007-03-19 | 716 | 721 | 711 | 718 | 1,091,000 | 718 |
| 2007-03-16 | 710 | 718 | 701 | 711 | 971,000 | 711 |
| 2007-03-15 | 713 | 720 | 713 | 715 | 1,358,000 | 715 |
| 2007-03-14 | 726 | 727 | 711 | 711 | 855,000 | 711 |
| 2007-03-13 | 729 | 740 | 724 | 728 | 1,185,000 | 728 |
| 2007-03-12 | 723 | 729 | 722 | 727 | 774,000 | 727 |
| 2007-03-09 | 716 | 725 | 715 | 719 | 1,156,000 | 719 |
| 2007-03-08 | 702 | 718 | 702 | 716 | 737,000 | 716 |
| 2007-03-07 | 719 | 719 | 705 | 707 | 679,000 | 707 |
| 2007-03-06 | 702 | 711 | 692 | 708 | 779,000 | 708 |
| 2007-03-05 | 719 | 720 | 698 | 702 | 693,000 | 702 |
| 2007-03-02 | 729 | 732 | 712 | 721 | 725,000 | 721 |
| 2007-03-01 | 741 | 741 | 726 | 729 | 832,000 | 729 |
| 2007-02-28 | 732 | 742 | 723 | 734 | 1,071,000 | 734 |
| 2007-02-27 | 762 | 766 | 753 | 756 | 924,000 | 756 |
| 2007-02-26 | 762 | 770 | 762 | 766 | 808,000 | 766 |
| 2007-02-23 | 760 | 763 | 754 | 762 | 729,000 | 762 |
| 2007-02-22 | 753 | 759 | 753 | 758 | 627,000 | 758 |
| 2007-02-21 | 753 | 760 | 750 | 752 | 853,000 | 752 |
| 2007-02-20 | 764 | 764 | 754 | 754 | 664,000 | 754 |
| 2007-02-19 | 757 | 769 | 755 | 765 | 614,000 | 765 |
| 2007-02-16 | 754 | 758 | 753 | 755 | 485,000 | 755 |
| 2007-02-15 | 758 | 762 | 752 | 759 | 558,000 | 759 |
| 2007-02-14 | 753 | 761 | 753 | 755 | 495,000 | 755 |
| 2007-02-13 | 752 | 762 | 752 | 757 | 694,000 | 757 |
| 2007-02-09 | 752 | 766 | 750 | 760 | 914,000 | 760 |
| 2007-02-08 | 757 | 764 | 748 | 754 | 995,000 | 754 |
| 2007-02-07 | 751 | 755 | 744 | 747 | 593,000 | 747 |
| 2007-02-06 | 746 | 751 | 743 | 750 | 802,000 | 750 |
| 2007-02-05 | 753 | 756 | 734 | 740 | 857,000 | 740 |
| 2007-02-02 | 750 | 769 | 742 | 763 | 2,155,000 | 763 |
| 2007-02-01 | 728 | 740 | 726 | 739 | 875,000 | 739 |
| 2007-01-31 | 720 | 724 | 714 | 724 | 1,087,000 | 724 |
| 2007-01-30 | 722 | 733 | 715 | 718 | 963,000 | 718 |
| 2007-01-29 | 714 | 722 | 711 | 721 | 710,000 | 721 |
| 2007-01-26 | 707 | 714 | 707 | 712 | 517,000 | 712 |
| 2007-01-25 | 719 | 721 | 713 | 713 | 451,000 | 713 |
| 2007-01-24 | 715 | 721 | 715 | 720 | 522,000 | 720 |
| 2007-01-23 | 706 | 720 | 706 | 718 | 592,000 | 718 |
| 2007-01-22 | 718 | 725 | 714 | 716 | 545,000 | 716 |
| 2007-01-19 | 712 | 715 | 706 | 712 | 514,000 | 712 |
| 2007-01-18 | 715 | 720 | 711 | 719 | 643,000 | 719 |
| 2007-01-17 | 709 | 721 | 698 | 721 | 878,000 | 721 |
| 2007-01-16 | 712 | 718 | 708 | 713 | 482,000 | 713 |
| 2007-01-15 | 713 | 723 | 712 | 717 | 594,000 | 717 |
| 2007-01-12 | 706 | 718 | 702 | 713 | 632,000 | 713 |
| 2007-01-11 | 702 | 716 | 700 | 707 | 903,000 | 707 |
| 2007-01-10 | 705 | 708 | 694 | 703 | 946,000 | 703 |
| 2007-01-09 | 694 | 707 | 692 | 705 | 887,000 | 705 |
| 2007-01-05 | 710 | 711 | 696 | 697 | 715,000 | 697 |
| 2007-01-04 | 717 | 717 | 705 | 714 | 411,000 | 714 |
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
