1. HOME >
  2. 株価時系列 >
  3. 5929 >
  4. 2011年

5929 三和ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30227231226230111,000230
2011-12-29228229227227116,000227
2011-12-2822723122722781,000227
2011-12-2722923022722785,000227
2011-12-2623223223023070,000230
2011-12-22237237231232275,000232
2011-12-21231233230232176,000232
2011-12-20230231229229171,000229
2011-12-19228230223229293,000229
2011-12-16233233228228209,000228
2011-12-15237237232232148,000232
2011-12-14239239235237205,000237
2011-12-13239242239239178,000239
2011-12-12245245243243213,000243
2011-12-09236246235240738,000240
2011-12-08240240234235199,000235
2011-12-07236241235241329,000241
2011-12-06236239232232246,000232
2011-12-05233241232240356,000240
2011-12-02231231229231189,000231
2011-12-01234235229229353,000229
2011-11-30235235228234241,000234
2011-11-29232234229231221,000231
2011-11-28233235230231142,000231
2011-11-25237239234235269,000235
2011-11-24230236228235360,000235
2011-11-22227234227234187,000234
2011-11-21231233230231117,000231
2011-11-18229231228231196,000231
2011-11-17226232226232131,000232
2011-11-16231233227228135,000228
2011-11-15236236232233163,000233
2011-11-14233237231237368,000237
2011-11-11231233225229300,000229
2011-11-10229234227230402,000230
2011-11-09226234226230378,000230
2011-11-08227230222223232,000223
2011-11-07233233229231323,000231
2011-11-04232236232234416,000234
2011-11-02235237228230467,000230
2011-11-01236242233242492,000242
2011-10-31236245235237444,000237
2011-10-28241243237237220,000237
2011-10-27234238232238199,000238
2011-10-26230236230233349,000233
2011-10-25237237233234281,000234
2011-10-24235238234235399,000235
2011-10-21230234226232285,000232
2011-10-20232232227232292,000232
2011-10-19232234228231365,000231
2011-10-18235236231231240,000231
2011-10-17237239235237214,000237
2011-10-14236241232233316,000233
2011-10-13247250239240326,000240
2011-10-12238243234242353,000242
2011-10-11237241233238342,000238
2011-10-07238238229230301,000230
2011-10-06233235231234240,000234
2011-10-05244244227228536,000228
2011-10-04254254243243503,000243
2011-10-03253255248253665,000253
2011-09-30250256248256690,000256
2011-09-29240248240247517,000247
2011-09-28231241231239525,000239
2011-09-27224228223227442,000227
2011-09-26226227222225624,000225
2011-09-22231231222229574,000229
2011-09-21233234231231342,000231
2011-09-20233234232234325,000234
2011-09-16235238233237608,000237
2011-09-15235236232233292,000233
2011-09-14238239233235351,000235
2011-09-13234238232238387,000238
2011-09-12232234231231277,000231
2011-09-09239242238238373,000238
2011-09-08242242237239351,000239
2011-09-07240242237239407,000239
2011-09-06244244237238360,000238
2011-09-05249249242244275,000244
2011-09-02253253248250283,000250
2011-09-01252255249253348,000253
2011-08-31251251247250384,000250
2011-08-30251253248251171,000251
2011-08-29243248241247192,000247
2011-08-26247248243243284,000243
2011-08-25247252246246286,000246
2011-08-24247250241243271,000243
2011-08-23241244237244391,000244
2011-08-22244244238238257,000238
2011-08-19240246240243232,000243
2011-08-18250252245246280,000246
2011-08-17252252249250165,000250
2011-08-16253254249252228,000252
2011-08-15251255247251296,000251
2011-08-12255257248250266,000250
2011-08-11248251247250393,000250
2011-08-10257257250251367,000251
2011-08-09247249237249512,000249
2011-08-08257257252254321,000254
2011-08-052482612482611,062,000261
2011-08-04265270261262864,000262
2011-08-03268269266267270,000267
2011-08-02274275271274331,000274
2011-08-01275277271275640,000275
2011-07-29277277269271336,000271
2011-07-28275277273275171,000275
2011-07-27281281277279321,000279
2011-07-26283284281282153,000282
2011-07-25285285281282208,000282
2011-07-2228428428328484,000284
2011-07-2128328428128292,000282
2011-07-20286286284285128,000285
2011-07-19280283280282137,000282
2011-07-15281283281283166,000283
2011-07-14284285281281329,000281
2011-07-13282288281288369,000288
2011-07-12281282280282185,000282
2011-07-11288288284284291,000284
2011-07-08292292288289287,000289
2011-07-07284288283287344,000287
2011-07-06282284279283329,000283
2011-07-05278284278284680,000284
2011-07-04283283279280241,000280
2011-07-01284284278280701,000280
2011-06-30280281276280610,000280
2011-06-29273278272278370,000278
2011-06-28272276271273348,000273
2011-06-27271272267269736,000269
2011-06-24276277271274595,000274
2011-06-23272278271276521,000276
2011-06-22270278269276856,000276
2011-06-21266271266270627,000270
2011-06-20263266262265671,000265
2011-06-17264267262262881,000262
2011-06-16264265264265334,000265
2011-06-15271272265268306,000268
2011-06-14267270262268716,000268
2011-06-13263269263267418,000267
2011-06-10271276266266668,000266
2011-06-09266268262267508,000267
2011-06-08266270265267404,000267
2011-06-07264270262267736,000267
2011-06-06266267261263625,000263
2011-06-03272275269269626,000269
2011-06-02275277274274503,000274
2011-06-012722852722821,341,000282
2011-05-31266272266268614,000268
2011-05-30264264260264369,000264
2011-05-27266266263264302,000264
2011-05-26265267264266335,000266
2011-05-25263263259260304,000260
2011-05-24262267262264466,000264
2011-05-23263265259262378,000262
2011-05-20265265262262282,000262
2011-05-19269270262263407,000263
2011-05-18267268264267413,000267
2011-05-17267267262265424,000265
2011-05-16265273263270718,000270
2011-05-13263273258265838,000265
2011-05-12266268263264412,000264
2011-05-11270271267268430,000268
2011-05-10267270264268268,000268
2011-05-09270271265267247,000267
2011-05-06269274269270274,000270
2011-05-02267272266269336,000269
2011-04-28264266262263308,000263
2011-04-27260265259261351,000261
2011-04-26259261256259485,000259
2011-04-25257260255257340,000257
2011-04-22254259253256565,000256
2011-04-21256259255256303,000256
2011-04-20257260254254488,000254
2011-04-19256257252255320,000255
2011-04-18261263256260236,000260
2011-04-15262267261261281,000261
2011-04-14261268260266326,000266
2011-04-13260264258261395,000261
2011-04-12258264256259381,000259
2011-04-11262265260263323,000263
2011-04-08254262253260314,000260
2011-04-07257261253256445,000256
2011-04-06264264254256408,000256
2011-04-05269269256264474,000264
2011-04-04270277267268566,000268
2011-04-01279279269273496,000273
2011-03-31274280271280487,000280
2011-03-30275276269274422,000274
2011-03-29265270264267484,000267
2011-03-28263269262268600,000268
2011-03-252742752602631,122,000263
2011-03-24271277270271949,000271
2011-03-23281285272274973,000274
2011-03-22269284264282714,000282
2011-03-18260265254257658,000257
2011-03-172462612432581,070,000258
2011-03-162332482322481,105,000248
2011-03-152762772042321,611,000232
2011-03-14290298282284641,000284
2011-03-11274277274274717,000274
2011-03-10283285273276339,000276
2011-03-09283290281284441,000284
2011-03-08281285280282298,000282
2011-03-07293293283284490,000284
2011-03-04293294291292254,000292
2011-03-03288290285288309,000288
2011-03-02289291283284608,000284
2011-03-01292292287291586,000291
2011-02-28293297286291621,000291
2011-02-25283289283285465,000285
2011-02-24282282278279448,000279
2011-02-23277284277280432,000280
2011-02-22289289280281428,000281
2011-02-21294294281290720,000290
2011-02-18289295289293593,000293
2011-02-17283288282285568,000285
2011-02-16277283277281281,000281
2011-02-15281284277280449,000280
2011-02-14281281279280235,000280
2011-02-10277278275276590,000276
2011-02-09276281275280878,000280
2011-02-08270276269275918,000275
2011-02-07263270262266752,000266
2011-02-04255262255260873,000260
2011-02-03257257251253392,000253
2011-02-02257260255258451,000258
2011-02-01259259253256409,000256
2011-01-31259264256259687,000259
2011-01-28262266255264717,000264
2011-01-27261263259260342,000260
2011-01-26260264258261544,000261
2011-01-25260261256259865,000259
2011-01-24258260257259327,000259
2011-01-212652662522561,223,000256
2011-01-20267268263264349,000264
2011-01-19270272267269301,000269
2011-01-18272275268269327,000269
2011-01-17270274270272617,000272
2011-01-14270272266267789,000267
2011-01-13274275270272568,000272
2011-01-12271291270271991,000271
2011-01-11274275270273798,000273
2011-01-07268276268274523,000274
2011-01-06268272268268382,000268
2011-01-05266268264267366,000267
2011-01-04260268260266436,000266

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