5929 三和ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 241 | 242 | 237 | 237 | 182,000 | 237 |
| 2009-12-29 | 238 | 241 | 237 | 241 | 402,000 | 241 |
| 2009-12-28 | 243 | 244 | 240 | 240 | 375,000 | 240 |
| 2009-12-25 | 246 | 246 | 241 | 242 | 221,000 | 242 |
| 2009-12-24 | 244 | 245 | 240 | 245 | 254,000 | 245 |
| 2009-12-22 | 239 | 243 | 239 | 242 | 285,000 | 242 |
| 2009-12-21 | 242 | 242 | 238 | 239 | 481,000 | 239 |
| 2009-12-18 | 247 | 248 | 239 | 241 | 392,000 | 241 |
| 2009-12-17 | 242 | 247 | 241 | 243 | 696,000 | 243 |
| 2009-12-16 | 240 | 245 | 238 | 240 | 641,000 | 240 |
| 2009-12-15 | 237 | 237 | 234 | 236 | 197,000 | 236 |
| 2009-12-14 | 238 | 238 | 231 | 235 | 512,000 | 235 |
| 2009-12-11 | 234 | 237 | 227 | 237 | 1,163,000 | 237 |
| 2009-12-10 | 236 | 238 | 230 | 231 | 662,000 | 231 |
| 2009-12-09 | 245 | 245 | 239 | 241 | 434,000 | 241 |
| 2009-12-08 | 240 | 245 | 237 | 244 | 683,000 | 244 |
| 2009-12-07 | 242 | 243 | 235 | 241 | 640,000 | 241 |
| 2009-12-04 | 239 | 243 | 235 | 238 | 568,000 | 238 |
| 2009-12-03 | 229 | 237 | 228 | 237 | 663,000 | 237 |
| 2009-12-02 | 235 | 235 | 228 | 231 | 467,000 | 231 |
| 2009-12-01 | 222 | 235 | 222 | 234 | 545,000 | 234 |
| 2009-11-30 | 231 | 232 | 223 | 226 | 671,000 | 226 |
| 2009-11-27 | 220 | 226 | 218 | 226 | 615,000 | 226 |
| 2009-11-26 | 226 | 226 | 221 | 223 | 544,000 | 223 |
| 2009-11-25 | 235 | 236 | 229 | 230 | 541,000 | 230 |
| 2009-11-24 | 235 | 239 | 231 | 232 | 941,000 | 232 |
| 2009-11-20 | 233 | 240 | 232 | 234 | 884,000 | 234 |
| 2009-11-19 | 234 | 234 | 226 | 229 | 481,000 | 229 |
| 2009-11-18 | 235 | 236 | 231 | 233 | 392,000 | 233 |
| 2009-11-17 | 237 | 241 | 234 | 240 | 560,000 | 240 |
| 2009-11-16 | 240 | 240 | 234 | 236 | 465,000 | 236 |
| 2009-11-13 | 237 | 241 | 236 | 239 | 547,000 | 239 |
| 2009-11-12 | 243 | 244 | 237 | 239 | 417,000 | 239 |
| 2009-11-11 | 240 | 245 | 240 | 242 | 424,000 | 242 |
| 2009-11-10 | 245 | 247 | 239 | 241 | 576,000 | 241 |
| 2009-11-09 | 247 | 247 | 243 | 247 | 770,000 | 247 |
| 2009-11-06 | 245 | 246 | 240 | 245 | 724,000 | 245 |
| 2009-11-05 | 246 | 246 | 239 | 244 | 611,000 | 244 |
| 2009-11-04 | 248 | 251 | 245 | 246 | 737,000 | 246 |
| 2009-11-02 | 252 | 253 | 245 | 247 | 976,000 | 247 |
| 2009-10-30 | 262 | 265 | 249 | 251 | 1,060,000 | 251 |
| 2009-10-29 | 267 | 267 | 261 | 264 | 616,000 | 264 |
| 2009-10-28 | 272 | 275 | 267 | 269 | 431,000 | 269 |
| 2009-10-27 | 276 | 279 | 271 | 274 | 785,000 | 274 |
| 2009-10-26 | 276 | 282 | 272 | 275 | 733,000 | 275 |
| 2009-10-23 | 284 | 285 | 275 | 276 | 558,000 | 276 |
| 2009-10-22 | 282 | 286 | 276 | 282 | 834,000 | 282 |
| 2009-10-21 | 292 | 294 | 280 | 280 | 854,000 | 280 |
| 2009-10-20 | 295 | 300 | 294 | 296 | 678,000 | 296 |
| 2009-10-19 | 293 | 299 | 289 | 293 | 485,000 | 293 |
| 2009-10-16 | 295 | 298 | 293 | 297 | 263,000 | 297 |
| 2009-10-15 | 297 | 300 | 295 | 297 | 272,000 | 297 |
| 2009-10-14 | 294 | 298 | 291 | 293 | 362,000 | 293 |
| 2009-10-13 | 297 | 302 | 293 | 297 | 395,000 | 297 |
| 2009-10-09 | 295 | 296 | 290 | 293 | 446,000 | 293 |
| 2009-10-08 | 286 | 298 | 286 | 291 | 793,000 | 291 |
| 2009-10-07 | 279 | 294 | 279 | 291 | 510,000 | 291 |
| 2009-10-06 | 288 | 291 | 283 | 287 | 555,000 | 287 |
| 2009-10-05 | 286 | 296 | 281 | 293 | 774,000 | 293 |
| 2009-10-02 | 298 | 306 | 295 | 301 | 522,000 | 301 |
| 2009-10-01 | 305 | 306 | 299 | 303 | 290,000 | 303 |
| 2009-09-30 | 301 | 309 | 301 | 309 | 278,000 | 309 |
| 2009-09-29 | 305 | 307 | 297 | 306 | 628,000 | 306 |
| 2009-09-28 | 312 | 312 | 293 | 310 | 424,000 | 310 |
| 2009-09-25 | 320 | 320 | 312 | 315 | 205,000 | 315 |
| 2009-09-24 | 323 | 327 | 317 | 324 | 461,000 | 324 |
| 2009-09-18 | 320 | 320 | 312 | 315 | 240,000 | 315 |
| 2009-09-17 | 320 | 324 | 316 | 320 | 308,000 | 320 |
| 2009-09-16 | 323 | 324 | 318 | 319 | 392,000 | 319 |
| 2009-09-15 | 324 | 327 | 319 | 323 | 395,000 | 323 |
| 2009-09-14 | 320 | 321 | 315 | 319 | 361,000 | 319 |
| 2009-09-11 | 335 | 336 | 323 | 325 | 682,000 | 325 |
| 2009-09-10 | 327 | 335 | 323 | 332 | 455,000 | 332 |
| 2009-09-09 | 322 | 323 | 318 | 322 | 315,000 | 322 |
| 2009-09-08 | 323 | 324 | 311 | 322 | 838,000 | 322 |
| 2009-09-07 | 326 | 328 | 321 | 324 | 335,000 | 324 |
| 2009-09-04 | 331 | 335 | 323 | 325 | 468,000 | 325 |
| 2009-09-03 | 333 | 338 | 330 | 333 | 230,000 | 333 |
| 2009-09-02 | 340 | 341 | 332 | 336 | 527,000 | 336 |
| 2009-09-01 | 342 | 346 | 340 | 342 | 146,000 | 342 |
| 2009-08-31 | 345 | 354 | 340 | 342 | 293,000 | 342 |
| 2009-08-28 | 346 | 347 | 338 | 341 | 381,000 | 341 |
| 2009-08-27 | 341 | 344 | 339 | 342 | 346,000 | 342 |
| 2009-08-26 | 343 | 347 | 342 | 344 | 267,000 | 344 |
| 2009-08-25 | 348 | 348 | 341 | 342 | 295,000 | 342 |
| 2009-08-24 | 341 | 347 | 340 | 346 | 348,000 | 346 |
| 2009-08-21 | 338 | 342 | 328 | 331 | 609,000 | 331 |
| 2009-08-20 | 338 | 342 | 332 | 341 | 339,000 | 341 |
| 2009-08-19 | 338 | 341 | 335 | 339 | 242,000 | 339 |
| 2009-08-18 | 337 | 341 | 334 | 339 | 222,000 | 339 |
| 2009-08-17 | 349 | 349 | 336 | 337 | 324,000 | 337 |
| 2009-08-14 | 351 | 353 | 345 | 348 | 356,000 | 348 |
| 2009-08-13 | 354 | 354 | 349 | 350 | 225,000 | 350 |
| 2009-08-12 | 356 | 357 | 345 | 346 | 554,000 | 346 |
| 2009-08-11 | 335 | 350 | 335 | 346 | 606,000 | 346 |
| 2009-08-10 | 333 | 338 | 326 | 338 | 475,000 | 338 |
| 2009-08-07 | 336 | 337 | 328 | 332 | 408,000 | 332 |
| 2009-08-06 | 336 | 339 | 334 | 335 | 397,000 | 335 |
| 2009-08-05 | 342 | 343 | 333 | 335 | 445,000 | 335 |
| 2009-08-04 | 344 | 344 | 334 | 335 | 305,000 | 335 |
| 2009-08-03 | 345 | 346 | 335 | 336 | 392,000 | 336 |
| 2009-07-31 | 334 | 345 | 334 | 343 | 511,000 | 343 |
| 2009-07-30 | 343 | 343 | 331 | 336 | 375,000 | 336 |
| 2009-07-29 | 338 | 343 | 338 | 342 | 283,000 | 342 |
| 2009-07-28 | 339 | 343 | 338 | 341 | 284,000 | 341 |
| 2009-07-27 | 344 | 348 | 339 | 339 | 291,000 | 339 |
| 2009-07-24 | 347 | 347 | 333 | 336 | 653,000 | 336 |
| 2009-07-23 | 345 | 348 | 336 | 342 | 450,000 | 342 |
| 2009-07-22 | 349 | 353 | 346 | 349 | 434,000 | 349 |
| 2009-07-21 | 345 | 347 | 341 | 344 | 422,000 | 344 |
| 2009-07-17 | 334 | 339 | 331 | 333 | 335,000 | 333 |
| 2009-07-16 | 332 | 340 | 328 | 329 | 457,000 | 329 |
| 2009-07-15 | 338 | 338 | 323 | 326 | 505,000 | 326 |
| 2009-07-14 | 336 | 336 | 325 | 333 | 665,000 | 333 |
| 2009-07-13 | 337 | 338 | 330 | 331 | 560,000 | 331 |
| 2009-07-10 | 340 | 340 | 330 | 332 | 483,000 | 332 |
| 2009-07-09 | 335 | 339 | 329 | 330 | 391,000 | 330 |
| 2009-07-08 | 345 | 345 | 335 | 340 | 1,079,000 | 340 |
| 2009-07-07 | 341 | 343 | 339 | 340 | 450,000 | 340 |
| 2009-07-06 | 342 | 344 | 331 | 336 | 702,000 | 336 |
| 2009-07-03 | 336 | 341 | 333 | 339 | 529,000 | 339 |
| 2009-07-02 | 340 | 341 | 334 | 337 | 613,000 | 337 |
| 2009-07-01 | 340 | 345 | 336 | 340 | 448,000 | 340 |
| 2009-06-30 | 342 | 345 | 339 | 345 | 337,000 | 345 |
| 2009-06-29 | 341 | 347 | 335 | 344 | 653,000 | 344 |
| 2009-06-26 | 340 | 343 | 333 | 340 | 757,000 | 340 |
| 2009-06-25 | 339 | 346 | 330 | 340 | 862,000 | 340 |
| 2009-06-24 | 339 | 341 | 333 | 340 | 622,000 | 340 |
| 2009-06-23 | 344 | 355 | 341 | 349 | 1,169,000 | 349 |
| 2009-06-22 | 331 | 353 | 327 | 349 | 1,315,000 | 349 |
| 2009-06-19 | 322 | 339 | 321 | 332 | 1,506,000 | 332 |
| 2009-06-18 | 319 | 330 | 317 | 320 | 1,244,000 | 320 |
| 2009-06-17 | 304 | 314 | 304 | 312 | 596,000 | 312 |
| 2009-06-16 | 309 | 311 | 302 | 304 | 779,000 | 304 |
| 2009-06-15 | 315 | 317 | 311 | 314 | 611,000 | 314 |
| 2009-06-12 | 302 | 307 | 301 | 305 | 791,000 | 305 |
| 2009-06-11 | 296 | 300 | 295 | 298 | 468,000 | 298 |
| 2009-06-10 | 293 | 296 | 291 | 295 | 276,000 | 295 |
| 2009-06-09 | 293 | 295 | 290 | 291 | 304,000 | 291 |
| 2009-06-08 | 296 | 299 | 293 | 293 | 291,000 | 293 |
| 2009-06-05 | 297 | 298 | 294 | 296 | 317,000 | 296 |
| 2009-06-04 | 296 | 297 | 294 | 294 | 383,000 | 294 |
| 2009-06-03 | 294 | 298 | 291 | 295 | 531,000 | 295 |
| 2009-06-02 | 303 | 303 | 290 | 291 | 760,000 | 291 |
| 2009-06-01 | 295 | 301 | 291 | 298 | 547,000 | 298 |
| 2009-05-29 | 291 | 292 | 285 | 290 | 390,000 | 290 |
| 2009-05-28 | 288 | 292 | 287 | 289 | 408,000 | 289 |
| 2009-05-27 | 289 | 295 | 288 | 293 | 442,000 | 293 |
| 2009-05-26 | 289 | 292 | 286 | 287 | 566,000 | 287 |
| 2009-05-25 | 289 | 291 | 286 | 286 | 399,000 | 286 |
| 2009-05-22 | 278 | 285 | 277 | 284 | 371,000 | 284 |
| 2009-05-21 | 286 | 286 | 280 | 283 | 368,000 | 283 |
| 2009-05-20 | 289 | 292 | 284 | 285 | 552,000 | 285 |
| 2009-05-19 | 291 | 291 | 283 | 286 | 770,000 | 286 |
| 2009-05-18 | 299 | 300 | 288 | 288 | 383,000 | 288 |
| 2009-05-15 | 300 | 302 | 296 | 300 | 694,000 | 300 |
| 2009-05-14 | 297 | 302 | 296 | 300 | 452,000 | 300 |
| 2009-05-13 | 298 | 310 | 294 | 302 | 585,000 | 302 |
| 2009-05-12 | 294 | 296 | 288 | 295 | 366,000 | 295 |
| 2009-05-11 | 290 | 297 | 289 | 295 | 340,000 | 295 |
| 2009-05-08 | 289 | 289 | 285 | 289 | 299,000 | 289 |
| 2009-05-07 | 295 | 295 | 282 | 287 | 323,000 | 287 |
| 2009-05-01 | 275 | 282 | 275 | 279 | 330,000 | 279 |
| 2009-04-30 | 278 | 283 | 272 | 272 | 602,000 | 272 |
| 2009-04-28 | 274 | 282 | 272 | 273 | 527,000 | 273 |
| 2009-04-27 | 291 | 294 | 276 | 279 | 522,000 | 279 |
| 2009-04-24 | 294 | 296 | 286 | 286 | 298,000 | 286 |
| 2009-04-23 | 290 | 297 | 286 | 294 | 312,000 | 294 |
| 2009-04-22 | 292 | 294 | 282 | 289 | 416,000 | 289 |
| 2009-04-21 | 305 | 305 | 286 | 294 | 482,000 | 294 |
| 2009-04-20 | 305 | 305 | 300 | 301 | 167,000 | 301 |
| 2009-04-17 | 297 | 306 | 297 | 300 | 418,000 | 300 |
| 2009-04-16 | 295 | 309 | 291 | 292 | 383,000 | 292 |
| 2009-04-15 | 297 | 297 | 289 | 294 | 356,000 | 294 |
| 2009-04-14 | 297 | 300 | 289 | 294 | 295,000 | 294 |
| 2009-04-13 | 294 | 300 | 294 | 296 | 171,000 | 296 |
| 2009-04-10 | 295 | 296 | 290 | 293 | 282,000 | 293 |
| 2009-04-09 | 287 | 292 | 283 | 290 | 441,000 | 290 |
| 2009-04-08 | 292 | 292 | 281 | 286 | 336,000 | 286 |
| 2009-04-07 | 294 | 295 | 289 | 294 | 246,000 | 294 |
| 2009-04-06 | 297 | 297 | 292 | 294 | 257,000 | 294 |
| 2009-04-03 | 295 | 298 | 291 | 292 | 333,000 | 292 |
| 2009-04-02 | 284 | 298 | 281 | 293 | 488,000 | 293 |
| 2009-04-01 | 266 | 282 | 263 | 279 | 630,000 | 279 |
| 2009-03-31 | 283 | 289 | 276 | 276 | 492,000 | 276 |
| 2009-03-30 | 300 | 302 | 282 | 282 | 332,000 | 282 |
| 2009-03-27 | 305 | 307 | 294 | 297 | 476,000 | 297 |
| 2009-03-26 | 293 | 305 | 289 | 304 | 420,000 | 304 |
| 2009-03-25 | 298 | 308 | 297 | 303 | 897,000 | 303 |
| 2009-03-24 | 284 | 295 | 279 | 294 | 1,087,000 | 294 |
| 2009-03-23 | 272 | 277 | 266 | 275 | 730,000 | 275 |
| 2009-03-19 | 273 | 274 | 261 | 262 | 347,000 | 262 |
| 2009-03-18 | 261 | 268 | 260 | 263 | 349,000 | 263 |
| 2009-03-17 | 259 | 265 | 252 | 263 | 439,000 | 263 |
| 2009-03-16 | 252 | 266 | 252 | 258 | 542,000 | 258 |
| 2009-03-13 | 231 | 246 | 231 | 242 | 647,000 | 242 |
| 2009-03-12 | 235 | 237 | 231 | 234 | 365,000 | 234 |
| 2009-03-11 | 246 | 246 | 236 | 240 | 394,000 | 240 |
| 2009-03-10 | 233 | 240 | 230 | 238 | 363,000 | 238 |
| 2009-03-09 | 245 | 246 | 234 | 238 | 464,000 | 238 |
| 2009-03-06 | 246 | 254 | 241 | 250 | 498,000 | 250 |
| 2009-03-05 | 251 | 258 | 251 | 254 | 704,000 | 254 |
| 2009-03-04 | 241 | 248 | 237 | 248 | 418,000 | 248 |
| 2009-03-03 | 236 | 241 | 223 | 240 | 820,000 | 240 |
| 2009-03-02 | 242 | 248 | 240 | 246 | 396,000 | 246 |
| 2009-02-27 | 254 | 254 | 247 | 247 | 439,000 | 247 |
| 2009-02-26 | 251 | 255 | 245 | 253 | 486,000 | 253 |
| 2009-02-25 | 252 | 255 | 244 | 248 | 452,000 | 248 |
| 2009-02-24 | 241 | 249 | 241 | 247 | 527,000 | 247 |
| 2009-02-23 | 253 | 253 | 244 | 246 | 456,000 | 246 |
| 2009-02-20 | 265 | 266 | 255 | 255 | 629,000 | 255 |
| 2009-02-19 | 260 | 263 | 256 | 259 | 658,000 | 259 |
| 2009-02-18 | 251 | 253 | 247 | 251 | 609,000 | 251 |
| 2009-02-17 | 256 | 259 | 254 | 258 | 428,000 | 258 |
| 2009-02-16 | 251 | 256 | 250 | 255 | 701,000 | 255 |
| 2009-02-13 | 243 | 254 | 240 | 251 | 996,000 | 251 |
| 2009-02-12 | 238 | 241 | 235 | 238 | 812,000 | 238 |
| 2009-02-10 | 243 | 246 | 233 | 246 | 1,159,000 | 246 |
| 2009-02-09 | 261 | 262 | 244 | 245 | 831,000 | 245 |
| 2009-02-06 | 266 | 270 | 253 | 258 | 968,000 | 258 |
| 2009-02-05 | 262 | 273 | 262 | 267 | 897,000 | 267 |
| 2009-02-04 | 265 | 266 | 257 | 262 | 987,000 | 262 |
| 2009-02-03 | 276 | 278 | 268 | 269 | 984,000 | 269 |
| 2009-02-02 | 301 | 302 | 281 | 282 | 852,000 | 282 |
| 2009-01-30 | 309 | 311 | 300 | 311 | 879,000 | 311 |
| 2009-01-29 | 322 | 324 | 312 | 320 | 543,000 | 320 |
| 2009-01-28 | 310 | 322 | 307 | 318 | 705,000 | 318 |
| 2009-01-27 | 302 | 316 | 302 | 313 | 504,000 | 313 |
| 2009-01-26 | 302 | 305 | 295 | 302 | 519,000 | 302 |
| 2009-01-23 | 316 | 316 | 304 | 309 | 626,000 | 309 |
| 2009-01-22 | 313 | 318 | 305 | 315 | 686,000 | 315 |
| 2009-01-21 | 306 | 323 | 301 | 310 | 699,000 | 310 |
| 2009-01-20 | 309 | 313 | 302 | 307 | 505,000 | 307 |
| 2009-01-19 | 313 | 313 | 303 | 307 | 629,000 | 307 |
| 2009-01-16 | 305 | 313 | 300 | 312 | 567,000 | 312 |
| 2009-01-15 | 292 | 311 | 290 | 304 | 877,000 | 304 |
| 2009-01-14 | 295 | 301 | 291 | 298 | 815,000 | 298 |
| 2009-01-13 | 288 | 298 | 280 | 295 | 1,134,000 | 295 |
| 2009-01-09 | 307 | 315 | 305 | 310 | 791,000 | 310 |
| 2009-01-08 | 316 | 318 | 308 | 312 | 1,279,000 | 312 |
| 2009-01-07 | 328 | 328 | 318 | 321 | 690,000 | 321 |
| 2009-01-06 | 324 | 327 | 316 | 324 | 776,000 | 324 |
| 2009-01-05 | 341 | 346 | 322 | 324 | 433,000 | 324 |
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
