5929 三和ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 338 | 344 | 333 | 343 | 196,000 | 343 |
| 2008-12-29 | 334 | 339 | 323 | 337 | 299,000 | 337 |
| 2008-12-26 | 330 | 335 | 327 | 334 | 254,000 | 334 |
| 2008-12-25 | 329 | 338 | 327 | 333 | 496,000 | 333 |
| 2008-12-24 | 323 | 329 | 312 | 319 | 305,000 | 319 |
| 2008-12-22 | 318 | 325 | 314 | 325 | 358,000 | 325 |
| 2008-12-19 | 316 | 326 | 314 | 318 | 579,000 | 318 |
| 2008-12-18 | 309 | 331 | 309 | 323 | 939,000 | 323 |
| 2008-12-17 | 323 | 324 | 303 | 314 | 727,000 | 314 |
| 2008-12-16 | 326 | 326 | 311 | 313 | 660,000 | 313 |
| 2008-12-15 | 327 | 338 | 327 | 336 | 665,000 | 336 |
| 2008-12-12 | 334 | 336 | 315 | 323 | 994,000 | 323 |
| 2008-12-11 | 328 | 347 | 325 | 347 | 879,000 | 347 |
| 2008-12-10 | 314 | 348 | 314 | 343 | 1,370,000 | 343 |
| 2008-12-09 | 312 | 321 | 305 | 317 | 1,075,000 | 317 |
| 2008-12-08 | 298 | 315 | 297 | 314 | 845,000 | 314 |
| 2008-12-05 | 305 | 306 | 295 | 297 | 852,000 | 297 |
| 2008-12-04 | 313 | 316 | 302 | 304 | 1,005,000 | 304 |
| 2008-12-03 | 300 | 309 | 296 | 308 | 818,000 | 308 |
| 2008-12-02 | 286 | 310 | 282 | 300 | 544,000 | 300 |
| 2008-12-01 | 322 | 323 | 310 | 311 | 362,000 | 311 |
| 2008-11-28 | 325 | 328 | 308 | 321 | 575,000 | 321 |
| 2008-11-27 | 326 | 340 | 325 | 329 | 347,000 | 329 |
| 2008-11-26 | 324 | 327 | 318 | 324 | 420,000 | 324 |
| 2008-11-25 | 341 | 343 | 324 | 335 | 826,000 | 335 |
| 2008-11-21 | 308 | 323 | 301 | 321 | 1,021,000 | 321 |
| 2008-11-20 | 325 | 331 | 316 | 318 | 626,000 | 318 |
| 2008-11-19 | 340 | 343 | 328 | 335 | 1,057,000 | 335 |
| 2008-11-18 | 334 | 345 | 330 | 333 | 1,418,000 | 333 |
| 2008-11-17 | 324 | 335 | 316 | 329 | 753,000 | 329 |
| 2008-11-14 | 326 | 330 | 321 | 324 | 1,328,000 | 324 |
| 2008-11-13 | 315 | 325 | 314 | 320 | 962,000 | 320 |
| 2008-11-12 | 335 | 345 | 329 | 335 | 797,000 | 335 |
| 2008-11-11 | 356 | 356 | 334 | 337 | 800,000 | 337 |
| 2008-11-10 | 352 | 356 | 338 | 351 | 639,000 | 351 |
| 2008-11-07 | 347 | 347 | 324 | 328 | 1,147,000 | 328 |
| 2008-11-06 | 360 | 361 | 339 | 346 | 894,000 | 346 |
| 2008-11-05 | 350 | 370 | 348 | 367 | 1,232,000 | 367 |
| 2008-11-04 | 318 | 341 | 317 | 327 | 1,178,000 | 327 |
| 2008-10-31 | 328 | 334 | 322 | 323 | 1,443,000 | 323 |
| 2008-10-30 | 313 | 332 | 299 | 323 | 1,914,000 | 323 |
| 2008-10-29 | 337 | 337 | 300 | 318 | 1,493,000 | 318 |
| 2008-10-28 | 281 | 298 | 274 | 297 | 1,049,000 | 297 |
| 2008-10-27 | 287 | 302 | 269 | 271 | 1,143,000 | 271 |
| 2008-10-24 | 322 | 322 | 295 | 297 | 1,155,000 | 297 |
| 2008-10-23 | 297 | 309 | 293 | 309 | 989,000 | 309 |
| 2008-10-22 | 316 | 327 | 315 | 317 | 773,000 | 317 |
| 2008-10-21 | 347 | 355 | 331 | 341 | 607,000 | 341 |
| 2008-10-20 | 339 | 341 | 329 | 332 | 635,000 | 332 |
| 2008-10-17 | 318 | 345 | 313 | 344 | 1,458,000 | 344 |
| 2008-10-16 | 310 | 310 | 282 | 298 | 1,315,000 | 298 |
| 2008-10-15 | 311 | 323 | 305 | 319 | 754,000 | 319 |
| 2008-10-14 | 346 | 346 | 323 | 326 | 686,000 | 326 |
| 2008-10-10 | 298 | 298 | 275 | 281 | 929,000 | 281 |
| 2008-10-09 | 315 | 329 | 309 | 313 | 1,104,000 | 313 |
| 2008-10-08 | 333 | 345 | 321 | 325 | 1,075,000 | 325 |
| 2008-10-07 | 332 | 349 | 320 | 340 | 986,000 | 340 |
| 2008-10-06 | 353 | 365 | 335 | 337 | 557,000 | 337 |
| 2008-10-03 | 369 | 370 | 358 | 358 | 424,000 | 358 |
| 2008-10-02 | 389 | 389 | 362 | 366 | 582,000 | 366 |
| 2008-10-01 | 404 | 404 | 379 | 384 | 614,000 | 384 |
| 2008-09-30 | 380 | 400 | 369 | 394 | 1,190,000 | 394 |
| 2008-09-29 | 402 | 409 | 390 | 395 | 993,000 | 395 |
| 2008-09-26 | 411 | 419 | 398 | 401 | 788,000 | 401 |
| 2008-09-25 | 405 | 427 | 405 | 417 | 616,000 | 417 |
| 2008-09-24 | 403 | 417 | 403 | 417 | 441,000 | 417 |
| 2008-09-22 | 428 | 428 | 405 | 408 | 593,000 | 408 |
| 2008-09-19 | 410 | 422 | 406 | 409 | 1,003,000 | 409 |
| 2008-09-18 | 398 | 406 | 384 | 400 | 1,291,000 | 400 |
| 2008-09-17 | 414 | 417 | 405 | 412 | 936,000 | 412 |
| 2008-09-16 | 384 | 402 | 381 | 401 | 1,244,000 | 401 |
| 2008-09-12 | 390 | 397 | 388 | 395 | 637,000 | 395 |
| 2008-09-11 | 393 | 395 | 389 | 389 | 634,000 | 389 |
| 2008-09-10 | 395 | 400 | 392 | 395 | 514,000 | 395 |
| 2008-09-09 | 404 | 408 | 397 | 400 | 504,000 | 400 |
| 2008-09-08 | 395 | 407 | 395 | 407 | 659,000 | 407 |
| 2008-09-05 | 392 | 397 | 387 | 387 | 585,000 | 387 |
| 2008-09-04 | 408 | 409 | 400 | 407 | 868,000 | 407 |
| 2008-09-03 | 391 | 412 | 389 | 410 | 1,068,000 | 410 |
| 2008-09-02 | 397 | 400 | 387 | 390 | 536,000 | 390 |
| 2008-09-01 | 405 | 407 | 400 | 402 | 540,000 | 402 |
| 2008-08-29 | 405 | 409 | 401 | 408 | 543,000 | 408 |
| 2008-08-28 | 398 | 401 | 394 | 400 | 224,000 | 400 |
| 2008-08-27 | 408 | 408 | 399 | 400 | 318,000 | 400 |
| 2008-08-26 | 396 | 407 | 394 | 407 | 372,000 | 407 |
| 2008-08-25 | 407 | 413 | 403 | 405 | 373,000 | 405 |
| 2008-08-22 | 392 | 401 | 388 | 397 | 461,000 | 397 |
| 2008-08-21 | 398 | 400 | 392 | 396 | 375,000 | 396 |
| 2008-08-20 | 395 | 405 | 395 | 403 | 513,000 | 403 |
| 2008-08-19 | 415 | 415 | 395 | 400 | 1,047,000 | 400 |
| 2008-08-18 | 420 | 433 | 417 | 427 | 746,000 | 427 |
| 2008-08-15 | 422 | 423 | 414 | 420 | 384,000 | 420 |
| 2008-08-14 | 420 | 427 | 413 | 417 | 664,000 | 417 |
| 2008-08-13 | 427 | 427 | 417 | 420 | 601,000 | 420 |
| 2008-08-12 | 433 | 433 | 429 | 431 | 636,000 | 431 |
| 2008-08-11 | 425 | 432 | 424 | 428 | 434,000 | 428 |
| 2008-08-08 | 416 | 422 | 411 | 421 | 566,000 | 421 |
| 2008-08-07 | 416 | 417 | 405 | 413 | 850,000 | 413 |
| 2008-08-06 | 401 | 411 | 397 | 409 | 610,000 | 409 |
| 2008-08-05 | 393 | 399 | 391 | 396 | 679,000 | 396 |
| 2008-08-04 | 399 | 404 | 393 | 396 | 885,000 | 396 |
| 2008-08-01 | 420 | 420 | 401 | 404 | 1,015,000 | 404 |
| 2008-07-31 | 428 | 433 | 406 | 419 | 1,321,000 | 419 |
| 2008-07-30 | 426 | 429 | 413 | 419 | 901,000 | 419 |
| 2008-07-29 | 426 | 429 | 412 | 421 | 764,000 | 421 |
| 2008-07-28 | 424 | 431 | 420 | 424 | 525,000 | 424 |
| 2008-07-25 | 425 | 428 | 414 | 419 | 771,000 | 419 |
| 2008-07-24 | 411 | 420 | 410 | 420 | 819,000 | 420 |
| 2008-07-23 | 399 | 406 | 399 | 401 | 289,000 | 401 |
| 2008-07-22 | 400 | 401 | 391 | 398 | 411,000 | 398 |
| 2008-07-18 | 387 | 398 | 387 | 389 | 454,000 | 389 |
| 2008-07-17 | 386 | 392 | 386 | 390 | 382,000 | 390 |
| 2008-07-16 | 388 | 389 | 384 | 385 | 478,000 | 385 |
| 2008-07-15 | 401 | 403 | 388 | 393 | 530,000 | 393 |
| 2008-07-14 | 401 | 409 | 395 | 396 | 517,000 | 396 |
| 2008-07-11 | 403 | 404 | 393 | 398 | 678,000 | 398 |
| 2008-07-10 | 397 | 403 | 394 | 397 | 630,000 | 397 |
| 2008-07-09 | 394 | 398 | 392 | 392 | 390,000 | 392 |
| 2008-07-08 | 395 | 395 | 389 | 389 | 445,000 | 389 |
| 2008-07-07 | 396 | 400 | 393 | 398 | 513,000 | 398 |
| 2008-07-04 | 388 | 393 | 388 | 391 | 353,000 | 391 |
| 2008-07-03 | 397 | 398 | 381 | 387 | 1,179,000 | 387 |
| 2008-07-02 | 409 | 409 | 396 | 397 | 583,000 | 397 |
| 2008-07-01 | 405 | 413 | 405 | 408 | 565,000 | 408 |
| 2008-06-30 | 410 | 412 | 399 | 402 | 449,000 | 402 |
| 2008-06-27 | 396 | 406 | 394 | 406 | 820,000 | 406 |
| 2008-06-26 | 415 | 415 | 405 | 408 | 406,000 | 408 |
| 2008-06-25 | 408 | 414 | 396 | 412 | 765,000 | 412 |
| 2008-06-24 | 407 | 408 | 402 | 408 | 384,000 | 408 |
| 2008-06-23 | 406 | 409 | 400 | 406 | 445,000 | 406 |
| 2008-06-20 | 418 | 420 | 409 | 410 | 605,000 | 410 |
| 2008-06-19 | 425 | 425 | 412 | 420 | 670,000 | 420 |
| 2008-06-18 | 424 | 429 | 422 | 425 | 484,000 | 425 |
| 2008-06-17 | 420 | 430 | 419 | 428 | 772,000 | 428 |
| 2008-06-16 | 413 | 418 | 409 | 417 | 613,000 | 417 |
| 2008-06-13 | 407 | 411 | 403 | 409 | 716,000 | 409 |
| 2008-06-12 | 411 | 415 | 403 | 410 | 859,000 | 410 |
| 2008-06-11 | 417 | 423 | 415 | 419 | 699,000 | 419 |
| 2008-06-10 | 425 | 428 | 415 | 419 | 622,000 | 419 |
| 2008-06-09 | 425 | 429 | 416 | 427 | 560,000 | 427 |
| 2008-06-06 | 432 | 440 | 426 | 433 | 1,504,000 | 433 |
| 2008-06-05 | 418 | 432 | 415 | 431 | 1,053,000 | 431 |
| 2008-06-04 | 411 | 423 | 406 | 422 | 1,114,000 | 422 |
| 2008-06-03 | 411 | 414 | 402 | 406 | 852,000 | 406 |
| 2008-06-02 | 418 | 422 | 409 | 416 | 1,379,000 | 416 |
| 2008-05-30 | 417 | 430 | 413 | 420 | 3,096,000 | 420 |
| 2008-05-29 | 408 | 418 | 405 | 412 | 1,053,000 | 412 |
| 2008-05-28 | 409 | 412 | 406 | 407 | 792,000 | 407 |
| 2008-05-27 | 409 | 411 | 401 | 407 | 733,000 | 407 |
| 2008-05-26 | 410 | 417 | 405 | 408 | 1,180,000 | 408 |
| 2008-05-23 | 413 | 417 | 401 | 409 | 1,241,000 | 409 |
| 2008-05-22 | 407 | 412 | 397 | 411 | 1,033,000 | 411 |
| 2008-05-21 | 411 | 414 | 403 | 408 | 1,346,000 | 408 |
| 2008-05-20 | 411 | 419 | 401 | 410 | 2,791,000 | 410 |
| 2008-05-19 | 445 | 457 | 414 | 416 | 1,756,000 | 416 |
| 2008-05-16 | 456 | 461 | 446 | 450 | 952,000 | 450 |
| 2008-05-15 | 443 | 458 | 440 | 451 | 933,000 | 451 |
| 2008-05-14 | 435 | 446 | 429 | 442 | 1,487,000 | 442 |
| 2008-05-13 | 441 | 447 | 427 | 440 | 1,455,000 | 440 |
| 2008-05-12 | 432 | 442 | 421 | 438 | 1,109,000 | 438 |
| 2008-05-09 | 454 | 456 | 443 | 444 | 486,000 | 444 |
| 2008-05-08 | 444 | 462 | 442 | 459 | 955,000 | 459 |
| 2008-05-07 | 434 | 446 | 429 | 443 | 1,210,000 | 443 |
| 2008-05-02 | 426 | 432 | 423 | 426 | 636,000 | 426 |
| 2008-05-01 | 424 | 432 | 419 | 419 | 620,000 | 419 |
| 2008-04-30 | 422 | 437 | 422 | 432 | 974,000 | 432 |
| 2008-04-28 | 424 | 432 | 416 | 422 | 1,741,000 | 422 |
| 2008-04-25 | 414 | 425 | 414 | 423 | 587,000 | 423 |
| 2008-04-24 | 412 | 420 | 409 | 412 | 575,000 | 412 |
| 2008-04-23 | 407 | 423 | 407 | 417 | 344,000 | 417 |
| 2008-04-22 | 421 | 421 | 411 | 417 | 413,000 | 417 |
| 2008-04-21 | 422 | 428 | 418 | 421 | 720,000 | 421 |
| 2008-04-18 | 412 | 418 | 406 | 418 | 325,000 | 418 |
| 2008-04-17 | 412 | 419 | 409 | 416 | 678,000 | 416 |
| 2008-04-16 | 400 | 413 | 396 | 411 | 935,000 | 411 |
| 2008-04-15 | 406 | 406 | 395 | 401 | 545,000 | 401 |
| 2008-04-14 | 401 | 408 | 397 | 405 | 1,464,000 | 405 |
| 2008-04-11 | 391 | 409 | 391 | 402 | 2,068,000 | 402 |
| 2008-04-10 | 400 | 402 | 380 | 386 | 2,580,000 | 386 |
| 2008-04-09 | 425 | 427 | 414 | 419 | 866,000 | 419 |
| 2008-04-08 | 436 | 439 | 421 | 427 | 1,155,000 | 427 |
| 2008-04-07 | 433 | 438 | 430 | 436 | 626,000 | 436 |
| 2008-04-04 | 442 | 447 | 438 | 440 | 601,000 | 440 |
| 2008-04-03 | 443 | 448 | 443 | 447 | 425,000 | 447 |
| 2008-04-02 | 447 | 448 | 435 | 438 | 877,000 | 438 |
| 2008-04-01 | 433 | 438 | 422 | 432 | 1,104,000 | 432 |
| 2008-03-31 | 432 | 444 | 426 | 433 | 668,000 | 433 |
| 2008-03-28 | 435 | 439 | 428 | 438 | 921,000 | 438 |
| 2008-03-27 | 439 | 442 | 436 | 441 | 506,000 | 441 |
| 2008-03-26 | 443 | 451 | 438 | 449 | 754,000 | 449 |
| 2008-03-25 | 457 | 461 | 438 | 449 | 534,000 | 449 |
| 2008-03-24 | 443 | 450 | 437 | 446 | 542,000 | 446 |
| 2008-03-21 | 421 | 440 | 421 | 438 | 574,000 | 438 |
| 2008-03-19 | 424 | 427 | 414 | 423 | 610,000 | 423 |
| 2008-03-18 | 407 | 417 | 396 | 409 | 1,068,000 | 409 |
| 2008-03-17 | 417 | 418 | 403 | 412 | 721,000 | 412 |
| 2008-03-14 | 440 | 442 | 420 | 427 | 1,190,000 | 427 |
| 2008-03-13 | 449 | 451 | 438 | 440 | 1,072,000 | 440 |
| 2008-03-12 | 459 | 459 | 443 | 448 | 1,523,000 | 448 |
| 2008-03-11 | 443 | 456 | 434 | 454 | 1,227,000 | 454 |
| 2008-03-10 | 469 | 469 | 447 | 453 | 1,692,000 | 453 |
| 2008-03-07 | 500 | 500 | 447 | 469 | 2,502,000 | 469 |
| 2008-03-06 | 492 | 508 | 492 | 502 | 826,000 | 502 |
| 2008-03-05 | 487 | 492 | 481 | 490 | 809,000 | 490 |
| 2008-03-04 | 486 | 489 | 475 | 482 | 886,000 | 482 |
| 2008-03-03 | 511 | 511 | 484 | 485 | 1,387,000 | 485 |
| 2008-02-29 | 514 | 515 | 505 | 512 | 897,000 | 512 |
| 2008-02-28 | 509 | 517 | 505 | 514 | 799,000 | 514 |
| 2008-02-27 | 501 | 515 | 500 | 508 | 894,000 | 508 |
| 2008-02-26 | 505 | 505 | 491 | 491 | 1,168,000 | 491 |
| 2008-02-25 | 496 | 509 | 496 | 503 | 975,000 | 503 |
| 2008-02-22 | 478 | 492 | 478 | 491 | 1,485,000 | 491 |
| 2008-02-21 | 486 | 487 | 468 | 476 | 2,341,000 | 476 |
| 2008-02-20 | 505 | 509 | 486 | 486 | 944,000 | 486 |
| 2008-02-19 | 500 | 510 | 497 | 505 | 767,000 | 505 |
| 2008-02-18 | 490 | 506 | 488 | 494 | 636,000 | 494 |
| 2008-02-15 | 485 | 488 | 471 | 487 | 887,000 | 487 |
| 2008-02-14 | 480 | 487 | 476 | 486 | 823,000 | 486 |
| 2008-02-13 | 469 | 479 | 465 | 465 | 967,000 | 465 |
| 2008-02-12 | 466 | 471 | 459 | 464 | 861,000 | 464 |
| 2008-02-08 | 463 | 474 | 461 | 465 | 504,000 | 465 |
| 2008-02-07 | 460 | 472 | 455 | 472 | 934,000 | 472 |
| 2008-02-06 | 497 | 498 | 452 | 461 | 2,070,000 | 461 |
| 2008-02-05 | 513 | 513 | 500 | 507 | 912,000 | 507 |
| 2008-02-04 | 519 | 520 | 507 | 511 | 647,000 | 511 |
| 2008-02-01 | 515 | 521 | 502 | 505 | 887,000 | 505 |
| 2008-01-31 | 500 | 516 | 497 | 512 | 1,069,000 | 512 |
| 2008-01-30 | 500 | 527 | 496 | 500 | 1,128,000 | 500 |
| 2008-01-29 | 493 | 506 | 492 | 502 | 1,091,000 | 502 |
| 2008-01-28 | 502 | 525 | 493 | 493 | 682,000 | 493 |
| 2008-01-25 | 492 | 512 | 492 | 512 | 581,000 | 512 |
| 2008-01-24 | 469 | 493 | 468 | 486 | 1,083,000 | 486 |
| 2008-01-23 | 466 | 482 | 466 | 469 | 1,117,000 | 469 |
| 2008-01-22 | 460 | 483 | 456 | 459 | 1,630,000 | 459 |
| 2008-01-21 | 512 | 516 | 487 | 489 | 762,000 | 489 |
| 2008-01-18 | 491 | 516 | 491 | 512 | 1,027,000 | 512 |
| 2008-01-17 | 493 | 508 | 491 | 507 | 874,000 | 507 |
| 2008-01-16 | 491 | 505 | 491 | 492 | 907,000 | 492 |
| 2008-01-15 | 527 | 533 | 503 | 508 | 1,288,000 | 508 |
| 2008-01-11 | 529 | 530 | 518 | 519 | 798,000 | 519 |
| 2008-01-10 | 540 | 541 | 530 | 531 | 1,034,000 | 531 |
| 2008-01-09 | 528 | 540 | 527 | 539 | 653,000 | 539 |
| 2008-01-08 | 529 | 538 | 528 | 538 | 1,298,000 | 538 |
| 2008-01-07 | 519 | 530 | 514 | 524 | 724,000 | 524 |
| 2008-01-04 | 535 | 541 | 527 | 529 | 461,000 | 529 |
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