5929 三和ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 258 | 260 | 256 | 257 | 253,000 | 257 |
| 2010-12-29 | 257 | 260 | 256 | 260 | 318,000 | 260 |
| 2010-12-28 | 256 | 259 | 254 | 256 | 383,000 | 256 |
| 2010-12-27 | 259 | 260 | 258 | 259 | 224,000 | 259 |
| 2010-12-24 | 266 | 267 | 258 | 260 | 384,000 | 260 |
| 2010-12-22 | 267 | 270 | 263 | 265 | 589,000 | 265 |
| 2010-12-21 | 265 | 273 | 265 | 269 | 701,000 | 269 |
| 2010-12-20 | 275 | 275 | 269 | 270 | 495,000 | 270 |
| 2010-12-17 | 275 | 277 | 272 | 275 | 429,000 | 275 |
| 2010-12-16 | 275 | 279 | 273 | 277 | 487,000 | 277 |
| 2010-12-15 | 269 | 272 | 267 | 272 | 332,000 | 272 |
| 2010-12-14 | 264 | 267 | 261 | 265 | 491,000 | 265 |
| 2010-12-13 | 257 | 262 | 257 | 261 | 577,000 | 261 |
| 2010-12-10 | 270 | 270 | 262 | 263 | 1,061,000 | 263 |
| 2010-12-09 | 259 | 262 | 255 | 262 | 457,000 | 262 |
| 2010-12-08 | 256 | 259 | 253 | 259 | 364,000 | 259 |
| 2010-12-07 | 260 | 260 | 253 | 256 | 282,000 | 256 |
| 2010-12-06 | 254 | 259 | 253 | 259 | 338,000 | 259 |
| 2010-12-03 | 258 | 259 | 251 | 252 | 346,000 | 252 |
| 2010-12-02 | 256 | 258 | 253 | 256 | 286,000 | 256 |
| 2010-12-01 | 248 | 251 | 247 | 251 | 314,000 | 251 |
| 2010-11-30 | 251 | 254 | 248 | 249 | 618,000 | 249 |
| 2010-11-29 | 247 | 254 | 247 | 251 | 418,000 | 251 |
| 2010-11-26 | 250 | 253 | 249 | 249 | 250,000 | 249 |
| 2010-11-25 | 246 | 248 | 243 | 247 | 304,000 | 247 |
| 2010-11-24 | 250 | 250 | 242 | 245 | 384,000 | 245 |
| 2010-11-22 | 251 | 252 | 250 | 250 | 233,000 | 250 |
| 2010-11-19 | 246 | 248 | 245 | 246 | 304,000 | 246 |
| 2010-11-18 | 237 | 246 | 237 | 245 | 762,000 | 245 |
| 2010-11-17 | 227 | 234 | 227 | 233 | 314,000 | 233 |
| 2010-11-16 | 240 | 240 | 233 | 234 | 334,000 | 234 |
| 2010-11-15 | 241 | 241 | 235 | 237 | 289,000 | 237 |
| 2010-11-12 | 240 | 240 | 235 | 237 | 411,000 | 237 |
| 2010-11-11 | 244 | 247 | 240 | 241 | 409,000 | 241 |
| 2010-11-10 | 244 | 248 | 239 | 245 | 359,000 | 245 |
| 2010-11-09 | 243 | 245 | 242 | 244 | 320,000 | 244 |
| 2010-11-08 | 245 | 245 | 239 | 242 | 399,000 | 242 |
| 2010-11-05 | 234 | 245 | 233 | 239 | 441,000 | 239 |
| 2010-11-04 | 234 | 236 | 230 | 232 | 571,000 | 232 |
| 2010-11-02 | 224 | 228 | 219 | 227 | 871,000 | 227 |
| 2010-11-01 | 226 | 229 | 215 | 216 | 676,000 | 216 |
| 2010-10-29 | 223 | 233 | 222 | 230 | 563,000 | 230 |
| 2010-10-28 | 226 | 230 | 224 | 225 | 537,000 | 225 |
| 2010-10-27 | 226 | 229 | 224 | 225 | 374,000 | 225 |
| 2010-10-26 | 227 | 229 | 224 | 225 | 669,000 | 225 |
| 2010-10-25 | 236 | 237 | 229 | 229 | 627,000 | 229 |
| 2010-10-22 | 230 | 235 | 227 | 233 | 333,000 | 233 |
| 2010-10-21 | 230 | 233 | 225 | 230 | 558,000 | 230 |
| 2010-10-20 | 231 | 231 | 224 | 230 | 348,000 | 230 |
| 2010-10-19 | 232 | 239 | 232 | 233 | 241,000 | 233 |
| 2010-10-18 | 233 | 234 | 226 | 232 | 381,000 | 232 |
| 2010-10-15 | 236 | 236 | 230 | 231 | 273,000 | 231 |
| 2010-10-14 | 235 | 239 | 233 | 236 | 389,000 | 236 |
| 2010-10-13 | 237 | 238 | 231 | 232 | 475,000 | 232 |
| 2010-10-12 | 247 | 249 | 237 | 237 | 287,000 | 237 |
| 2010-10-08 | 247 | 250 | 245 | 246 | 338,000 | 246 |
| 2010-10-07 | 243 | 248 | 243 | 245 | 340,000 | 245 |
| 2010-10-06 | 243 | 247 | 240 | 245 | 538,000 | 245 |
| 2010-10-05 | 245 | 248 | 236 | 246 | 415,000 | 246 |
| 2010-10-04 | 249 | 250 | 242 | 244 | 232,000 | 244 |
| 2010-10-01 | 250 | 250 | 243 | 247 | 287,000 | 247 |
| 2010-09-30 | 255 | 258 | 246 | 247 | 247,000 | 247 |
| 2010-09-29 | 249 | 254 | 249 | 254 | 171,000 | 254 |
| 2010-09-28 | 248 | 250 | 248 | 249 | 170,000 | 249 |
| 2010-09-27 | 250 | 253 | 248 | 251 | 161,000 | 251 |
| 2010-09-24 | 251 | 252 | 248 | 248 | 390,000 | 248 |
| 2010-09-22 | 254 | 254 | 251 | 251 | 219,000 | 251 |
| 2010-09-21 | 257 | 258 | 252 | 252 | 231,000 | 252 |
| 2010-09-17 | 260 | 260 | 252 | 257 | 642,000 | 257 |
| 2010-09-16 | 262 | 265 | 259 | 260 | 486,000 | 260 |
| 2010-09-15 | 250 | 260 | 246 | 258 | 369,000 | 258 |
| 2010-09-14 | 252 | 254 | 247 | 249 | 264,000 | 249 |
| 2010-09-13 | 256 | 258 | 253 | 254 | 167,000 | 254 |
| 2010-09-10 | 256 | 261 | 253 | 256 | 413,000 | 256 |
| 2010-09-09 | 252 | 253 | 251 | 251 | 142,000 | 251 |
| 2010-09-08 | 252 | 252 | 246 | 250 | 293,000 | 250 |
| 2010-09-07 | 254 | 260 | 254 | 255 | 157,000 | 255 |
| 2010-09-06 | 253 | 257 | 251 | 257 | 238,000 | 257 |
| 2010-09-03 | 248 | 253 | 248 | 253 | 163,000 | 253 |
| 2010-09-02 | 252 | 252 | 245 | 249 | 335,000 | 249 |
| 2010-09-01 | 247 | 249 | 242 | 248 | 335,000 | 248 |
| 2010-08-31 | 264 | 266 | 247 | 247 | 830,000 | 247 |
| 2010-08-30 | 261 | 267 | 259 | 263 | 312,000 | 263 |
| 2010-08-27 | 255 | 256 | 252 | 255 | 352,000 | 255 |
| 2010-08-26 | 252 | 255 | 245 | 255 | 315,000 | 255 |
| 2010-08-25 | 247 | 264 | 240 | 251 | 580,000 | 251 |
| 2010-08-24 | 256 | 257 | 249 | 250 | 412,000 | 250 |
| 2010-08-23 | 263 | 263 | 258 | 259 | 111,000 | 259 |
| 2010-08-20 | 260 | 263 | 257 | 262 | 450,000 | 262 |
| 2010-08-19 | 262 | 263 | 260 | 261 | 231,000 | 261 |
| 2010-08-18 | 260 | 265 | 257 | 262 | 383,000 | 262 |
| 2010-08-17 | 259 | 263 | 259 | 260 | 366,000 | 260 |
| 2010-08-16 | 261 | 262 | 259 | 259 | 201,000 | 259 |
| 2010-08-13 | 261 | 263 | 258 | 261 | 203,000 | 261 |
| 2010-08-12 | 259 | 261 | 255 | 260 | 352,000 | 260 |
| 2010-08-11 | 269 | 273 | 260 | 261 | 373,000 | 261 |
| 2010-08-10 | 276 | 280 | 274 | 274 | 305,000 | 274 |
| 2010-08-09 | 272 | 275 | 272 | 275 | 191,000 | 275 |
| 2010-08-06 | 268 | 279 | 268 | 277 | 235,000 | 277 |
| 2010-08-05 | 270 | 272 | 266 | 269 | 276,000 | 269 |
| 2010-08-04 | 274 | 274 | 261 | 265 | 391,000 | 265 |
| 2010-08-03 | 279 | 281 | 276 | 277 | 354,000 | 277 |
| 2010-08-02 | 275 | 281 | 275 | 276 | 270,000 | 276 |
| 2010-07-30 | 285 | 286 | 275 | 278 | 358,000 | 278 |
| 2010-07-29 | 291 | 291 | 283 | 284 | 687,000 | 284 |
| 2010-07-28 | 292 | 293 | 290 | 291 | 283,000 | 291 |
| 2010-07-27 | 286 | 290 | 286 | 287 | 420,000 | 287 |
| 2010-07-26 | 284 | 295 | 283 | 287 | 869,000 | 287 |
| 2010-07-23 | 287 | 287 | 282 | 283 | 397,000 | 283 |
| 2010-07-22 | 285 | 285 | 280 | 281 | 543,000 | 281 |
| 2010-07-21 | 285 | 288 | 283 | 285 | 573,000 | 285 |
| 2010-07-20 | 281 | 284 | 276 | 280 | 479,000 | 280 |
| 2010-07-16 | 280 | 284 | 278 | 280 | 584,000 | 280 |
| 2010-07-15 | 279 | 280 | 275 | 279 | 534,000 | 279 |
| 2010-07-14 | 281 | 283 | 279 | 279 | 387,000 | 279 |
| 2010-07-13 | 277 | 279 | 275 | 278 | 600,000 | 278 |
| 2010-07-12 | 275 | 281 | 271 | 273 | 555,000 | 273 |
| 2010-07-09 | 275 | 275 | 270 | 272 | 708,000 | 272 |
| 2010-07-08 | 272 | 277 | 270 | 274 | 611,000 | 274 |
| 2010-07-07 | 269 | 270 | 265 | 267 | 333,000 | 267 |
| 2010-07-06 | 264 | 271 | 262 | 267 | 710,000 | 267 |
| 2010-07-05 | 267 | 271 | 266 | 267 | 549,000 | 267 |
| 2010-07-02 | 267 | 269 | 263 | 267 | 544,000 | 267 |
| 2010-07-01 | 269 | 272 | 264 | 265 | 905,000 | 265 |
| 2010-06-30 | 268 | 273 | 266 | 270 | 699,000 | 270 |
| 2010-06-29 | 272 | 276 | 270 | 270 | 493,000 | 270 |
| 2010-06-28 | 272 | 274 | 270 | 271 | 522,000 | 271 |
| 2010-06-25 | 274 | 276 | 271 | 272 | 589,000 | 272 |
| 2010-06-24 | 273 | 276 | 271 | 271 | 596,000 | 271 |
| 2010-06-23 | 273 | 273 | 270 | 271 | 429,000 | 271 |
| 2010-06-22 | 270 | 275 | 270 | 274 | 691,000 | 274 |
| 2010-06-21 | 270 | 273 | 266 | 269 | 972,000 | 269 |
| 2010-06-18 | 268 | 271 | 265 | 269 | 1,006,000 | 269 |
| 2010-06-17 | 270 | 280 | 265 | 266 | 758,000 | 266 |
| 2010-06-16 | 268 | 273 | 267 | 269 | 695,000 | 269 |
| 2010-06-15 | 268 | 269 | 261 | 265 | 955,000 | 265 |
| 2010-06-14 | 264 | 272 | 264 | 271 | 1,033,000 | 271 |
| 2010-06-11 | 285 | 285 | 259 | 263 | 2,093,000 | 263 |
| 2010-06-10 | 265 | 278 | 263 | 277 | 1,104,000 | 277 |
| 2010-06-09 | 270 | 273 | 266 | 271 | 753,000 | 271 |
| 2010-06-08 | 271 | 276 | 270 | 273 | 1,054,000 | 273 |
| 2010-06-07 | 278 | 278 | 274 | 277 | 938,000 | 277 |
| 2010-06-04 | 297 | 297 | 274 | 281 | 2,324,000 | 281 |
| 2010-06-03 | 295 | 303 | 292 | 299 | 1,050,000 | 299 |
| 2010-06-02 | 285 | 291 | 280 | 289 | 724,000 | 289 |
| 2010-06-01 | 283 | 291 | 281 | 285 | 826,000 | 285 |
| 2010-05-31 | 279 | 282 | 275 | 278 | 677,000 | 278 |
| 2010-05-28 | 280 | 281 | 275 | 278 | 730,000 | 278 |
| 2010-05-27 | 271 | 274 | 265 | 272 | 1,051,000 | 272 |
| 2010-05-26 | 286 | 289 | 275 | 275 | 1,533,000 | 275 |
| 2010-05-25 | 282 | 296 | 282 | 294 | 1,704,000 | 294 |
| 2010-05-24 | 280 | 285 | 274 | 281 | 906,000 | 281 |
| 2010-05-21 | 279 | 283 | 272 | 277 | 1,051,000 | 277 |
| 2010-05-20 | 284 | 289 | 279 | 287 | 1,102,000 | 287 |
| 2010-05-19 | 286 | 289 | 276 | 282 | 1,617,000 | 282 |
| 2010-05-18 | 307 | 307 | 278 | 283 | 2,988,000 | 283 |
| 2010-05-17 | 300 | 314 | 298 | 311 | 1,988,000 | 311 |
| 2010-05-14 | 327 | 330 | 301 | 308 | 1,559,000 | 308 |
| 2010-05-13 | 329 | 350 | 312 | 335 | 1,422,000 | 335 |
| 2010-05-12 | 325 | 339 | 324 | 327 | 957,000 | 327 |
| 2010-05-11 | 328 | 333 | 321 | 324 | 712,000 | 324 |
| 2010-05-10 | 326 | 328 | 321 | 325 | 729,000 | 325 |
| 2010-05-07 | 321 | 331 | 321 | 327 | 659,000 | 327 |
| 2010-05-06 | 342 | 346 | 335 | 337 | 785,000 | 337 |
| 2010-04-30 | 348 | 356 | 338 | 350 | 1,183,000 | 350 |
| 2010-04-28 | 350 | 355 | 344 | 350 | 1,036,000 | 350 |
| 2010-04-27 | 358 | 367 | 357 | 358 | 1,240,000 | 358 |
| 2010-04-26 | 340 | 359 | 337 | 358 | 1,627,000 | 358 |
| 2010-04-23 | 339 | 339 | 331 | 338 | 1,048,000 | 338 |
| 2010-04-22 | 320 | 344 | 320 | 341 | 2,222,000 | 341 |
| 2010-04-21 | 318 | 322 | 315 | 319 | 868,000 | 319 |
| 2010-04-20 | 316 | 320 | 314 | 317 | 512,000 | 317 |
| 2010-04-19 | 319 | 321 | 312 | 317 | 666,000 | 317 |
| 2010-04-16 | 327 | 328 | 321 | 325 | 619,000 | 325 |
| 2010-04-15 | 325 | 336 | 323 | 331 | 990,000 | 331 |
| 2010-04-14 | 319 | 325 | 319 | 322 | 534,000 | 322 |
| 2010-04-13 | 319 | 319 | 312 | 319 | 599,000 | 319 |
| 2010-04-12 | 321 | 323 | 319 | 320 | 331,000 | 320 |
| 2010-04-09 | 315 | 320 | 313 | 316 | 451,000 | 316 |
| 2010-04-08 | 314 | 318 | 312 | 313 | 437,000 | 313 |
| 2010-04-07 | 318 | 322 | 315 | 319 | 580,000 | 319 |
| 2010-04-06 | 320 | 322 | 315 | 317 | 319,000 | 317 |
| 2010-04-05 | 316 | 323 | 315 | 320 | 639,000 | 320 |
| 2010-04-02 | 321 | 321 | 313 | 315 | 777,000 | 315 |
| 2010-04-01 | 315 | 318 | 313 | 317 | 1,140,000 | 317 |
| 2010-03-31 | 305 | 315 | 299 | 312 | 1,051,000 | 312 |
| 2010-03-30 | 294 | 304 | 290 | 304 | 998,000 | 304 |
| 2010-03-29 | 293 | 296 | 292 | 295 | 319,000 | 295 |
| 2010-03-26 | 298 | 298 | 293 | 296 | 565,000 | 296 |
| 2010-03-25 | 298 | 299 | 291 | 294 | 619,000 | 294 |
| 2010-03-24 | 287 | 295 | 287 | 295 | 805,000 | 295 |
| 2010-03-23 | 290 | 293 | 285 | 285 | 666,000 | 285 |
| 2010-03-19 | 290 | 294 | 288 | 294 | 598,000 | 294 |
| 2010-03-18 | 285 | 290 | 282 | 287 | 471,000 | 287 |
| 2010-03-17 | 286 | 289 | 283 | 285 | 805,000 | 285 |
| 2010-03-16 | 284 | 286 | 279 | 284 | 896,000 | 284 |
| 2010-03-15 | 294 | 294 | 280 | 284 | 1,234,000 | 284 |
| 2010-03-12 | 289 | 295 | 286 | 294 | 1,088,000 | 294 |
| 2010-03-11 | 279 | 286 | 278 | 285 | 1,332,000 | 285 |
| 2010-03-10 | 271 | 276 | 271 | 274 | 945,000 | 274 |
| 2010-03-09 | 265 | 272 | 264 | 269 | 665,000 | 269 |
| 2010-03-08 | 266 | 267 | 264 | 266 | 502,000 | 266 |
| 2010-03-05 | 265 | 267 | 264 | 265 | 302,000 | 265 |
| 2010-03-04 | 263 | 266 | 261 | 261 | 389,000 | 261 |
| 2010-03-03 | 262 | 265 | 262 | 264 | 300,000 | 264 |
| 2010-03-02 | 262 | 262 | 260 | 262 | 185,000 | 262 |
| 2010-03-01 | 262 | 263 | 259 | 261 | 332,000 | 261 |
| 2010-02-26 | 256 | 265 | 256 | 261 | 2,091,000 | 261 |
| 2010-02-25 | 254 | 262 | 254 | 257 | 772,000 | 257 |
| 2010-02-24 | 257 | 266 | 252 | 259 | 1,380,000 | 259 |
| 2010-02-23 | 269 | 270 | 259 | 265 | 906,000 | 265 |
| 2010-02-22 | 268 | 270 | 262 | 265 | 730,000 | 265 |
| 2010-02-19 | 264 | 266 | 260 | 263 | 467,000 | 263 |
| 2010-02-18 | 266 | 267 | 261 | 264 | 500,000 | 264 |
| 2010-02-17 | 264 | 270 | 262 | 265 | 970,000 | 265 |
| 2010-02-16 | 259 | 261 | 258 | 260 | 359,000 | 260 |
| 2010-02-15 | 260 | 261 | 255 | 256 | 250,000 | 256 |
| 2010-02-12 | 254 | 261 | 254 | 257 | 460,000 | 257 |
| 2010-02-10 | 252 | 255 | 248 | 253 | 385,000 | 253 |
| 2010-02-09 | 246 | 252 | 246 | 248 | 222,000 | 248 |
| 2010-02-08 | 251 | 254 | 251 | 251 | 156,000 | 251 |
| 2010-02-05 | 249 | 263 | 246 | 255 | 502,000 | 255 |
| 2010-02-04 | 260 | 262 | 254 | 257 | 511,000 | 257 |
| 2010-02-03 | 246 | 257 | 245 | 257 | 844,000 | 257 |
| 2010-02-02 | 238 | 241 | 229 | 241 | 1,265,000 | 241 |
| 2010-02-01 | 245 | 247 | 235 | 236 | 765,000 | 236 |
| 2010-01-29 | 251 | 254 | 248 | 248 | 388,000 | 248 |
| 2010-01-28 | 248 | 253 | 245 | 251 | 364,000 | 251 |
| 2010-01-27 | 249 | 256 | 243 | 246 | 708,000 | 246 |
| 2010-01-26 | 256 | 261 | 250 | 251 | 441,000 | 251 |
| 2010-01-25 | 253 | 262 | 253 | 258 | 391,000 | 258 |
| 2010-01-22 | 265 | 265 | 257 | 260 | 306,000 | 260 |
| 2010-01-21 | 265 | 269 | 264 | 267 | 316,000 | 267 |
| 2010-01-20 | 266 | 268 | 262 | 265 | 404,000 | 265 |
| 2010-01-19 | 266 | 266 | 261 | 261 | 274,000 | 261 |
| 2010-01-18 | 263 | 270 | 262 | 265 | 455,000 | 265 |
| 2010-01-15 | 268 | 269 | 263 | 269 | 664,000 | 269 |
| 2010-01-14 | 270 | 275 | 270 | 273 | 333,000 | 273 |
| 2010-01-13 | 267 | 273 | 264 | 271 | 764,000 | 271 |
| 2010-01-12 | 259 | 267 | 256 | 264 | 948,000 | 264 |
| 2010-01-08 | 258 | 259 | 249 | 251 | 484,000 | 251 |
| 2010-01-07 | 246 | 253 | 246 | 250 | 843,000 | 250 |
| 2010-01-06 | 246 | 246 | 242 | 243 | 289,000 | 243 |
| 2010-01-05 | 244 | 248 | 242 | 244 | 560,000 | 244 |
| 2010-01-04 | 235 | 240 | 235 | 239 | 179,000 | 239 |
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