5929 三和ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	384	384	375	379	857,000	379
2012-12-27	383	385	375	376	888,000	376
2012-12-26	374	380	372	379	607,000	379
2012-12-25	377	378	372	373	663,000	373
2012-12-21	375	377	367	370	1,453,000	370
2012-12-20	373	375	370	375	1,272,000	375
2012-12-19	369	374	368	373	1,428,000	373
2012-12-18	362	367	362	365	859,000	365
2012-12-17	370	370	362	363	1,042,000	363
2012-12-14	364	368	362	365	1,216,000	365
2012-12-13	370	370	361	362	1,647,000	362
2012-12-12	365	369	363	363	1,722,000	363
2012-12-11	362	363	358	362	1,020,000	362
2012-12-10	362	365	354	361	1,570,000	361
2012-12-07	376	377	358	360	2,299,000	360
2012-12-06	350	352	347	350	1,428,000	350
2012-12-05	350	351	344	347	1,448,000	347
2012-12-04	343	356	343	352	1,980,000	352
2012-12-03	339	350	337	343	2,034,000	343
2012-11-30	338	340	333	333	1,257,000	333
2012-11-29	333	337	331	336	1,028,000	336
2012-11-28	330	333	328	330	869,000	330
2012-11-27	327	335	327	332	1,367,000	332
2012-11-26	339	340	326	327	1,490,000	327
2012-11-22	339	339	333	337	757,000	337
2012-11-21	335	338	331	336	1,308,000	336
2012-11-20	335	336	330	333	566,000	333
2012-11-19	338	338	332	334	1,040,000	334
2012-11-16	332	336	330	333	1,307,000	333
2012-11-15	330	338	330	337	1,314,000	337
2012-11-14	330	333	327	332	879,000	332
2012-11-13	330	330	325	330	697,000	330
2012-11-12	330	333	329	330	780,000	330
2012-11-09	333	336	332	333	977,000	333
2012-11-08	333	334	330	331	427,000	331
2012-11-07	338	338	333	336	1,223,000	336
2012-11-06	340	340	334	338	1,732,000	338
2012-11-05	324	338	323	336	2,419,000	336
2012-11-02	322	325	320	323	1,330,000	323
2012-11-01	320	323	317	320	1,413,000	320
2012-10-31	314	325	313	319	1,470,000	319
2012-10-30	326	327	316	317	1,971,000	317
2012-10-29	321	327	320	326	1,138,000	326
2012-10-26	328	328	317	320	1,676,000	320
2012-10-25	319	327	317	327	2,165,000	327
2012-10-24	306	317	306	315	1,332,000	315
2012-10-23	307	311	303	308	933,000	308
2012-10-22	299	306	298	304	497,000	304
2012-10-19	303	305	300	304	672,000	304
2012-10-18	305	309	304	306	477,000	306
2012-10-17	300	304	298	303	654,000	303
2012-10-16	297	299	296	297	243,000	297
2012-10-15	291	295	290	293	666,000	293
2012-10-12	297	302	295	295	775,000	295
2012-10-11	295	299	293	296	622,000	296
2012-10-10	298	300	297	297	678,000	297
2012-10-09	297	304	295	302	1,148,000	302
2012-10-05	292	298	291	297	934,000	297
2012-10-04	291	295	282	292	1,776,000	292
2012-10-03	300	301	293	293	600,000	293
2012-10-02	300	303	299	302	590,000	302
2012-10-01	307	307	298	303	702,000	303
2012-09-28	310	310	305	307	695,000	307
2012-09-27	308	313	306	310	452,000	310
2012-09-26	311	314	308	309	616,000	309
2012-09-25	310	317	309	317	962,000	317
2012-09-24	315	315	311	312	372,000	312
2012-09-21	315	318	313	317	804,000	317
2012-09-20	322	322	315	315	998,000	315
2012-09-19	328	328	320	322	1,198,000	322
2012-09-18	319	325	318	323	1,221,000	323
2012-09-14	308	322	307	316	1,669,000	316
2012-09-13	309	309	303	305	818,000	305
2012-09-12	311	315	308	309	1,006,000	309
2012-09-11	313	313	306	308	916,000	308
2012-09-10	315	318	313	315	512,000	315
2012-09-07	320	320	315	317	793,000	317
2012-09-06	319	319	314	316	559,000	316
2012-09-05	321	322	318	321	433,000	321
2012-09-04	330	331	322	325	675,000	325
2012-09-03	325	332	324	328	988,000	328
2012-08-31	325	328	323	326	925,000	326
2012-08-30	334	336	326	326	522,000	326
2012-08-29	329	334	328	331	514,000	331
2012-08-28	335	337	326	328	978,000	328
2012-08-27	335	335	331	332	902,000	332
2012-08-24	330	334	327	329	1,150,000	329
2012-08-23	337	341	334	335	1,038,000	335
2012-08-22	331	340	331	340	1,537,000	340
2012-08-21	328	337	328	332	1,372,000	332
2012-08-20	323	325	321	322	464,000	322
2012-08-17	322	324	319	323	720,000	323
2012-08-16	317	320	317	320	386,000	320
2012-08-15	321	321	312	316	594,000	316
2012-08-14	316	321	315	319	708,000	319
2012-08-13	314	321	313	316	536,000	316
2012-08-10	311	317	309	311	572,000	311
2012-08-09	310	315	309	314	929,000	314
2012-08-08	313	316	306	308	1,007,000	308
2012-08-07	313	313	307	308	982,000	308
2012-08-06	312	316	306	313	1,477,000	313
2012-08-03	316	317	311	311	762,000	311
2012-08-02	324	326	321	323	619,000	323
2012-08-01	325	329	322	328	1,022,000	328
2012-07-31	337	338	324	330	1,125,000	330
2012-07-30	343	345	330	336	1,053,000	336
2012-07-27	329	338	329	336	761,000	336
2012-07-26	324	327	322	327	605,000	327
2012-07-25	322	324	318	320	681,000	320
2012-07-24	324	325	319	321	455,000	321
2012-07-23	319	327	317	323	634,000	323
2012-07-20	334	334	322	323	622,000	323
2012-07-19	335	341	332	334	448,000	334
2012-07-18	331	340	330	334	1,145,000	334
2012-07-17	325	329	322	327	394,000	327
2012-07-13	328	328	322	323	660,000	323
2012-07-12	328	332	322	326	538,000	326
2012-07-11	325	330	324	329	413,000	329
2012-07-10	334	339	328	329	516,000	329
2012-07-09	335	338	333	336	249,000	336
2012-07-06	338	341	336	337	235,000	337
2012-07-05	338	343	335	338	433,000	338
2012-07-04	339	341	338	338	315,000	338
2012-07-03	336	341	336	339	838,000	339
2012-07-02	343	343	334	334	808,000	334
2012-06-29	341	344	334	344	1,040,000	344
2012-06-28	327	341	327	335	1,207,000	335
2012-06-27	316	325	313	325	742,000	325
2012-06-26	311	316	309	311	542,000	311
2012-06-25	319	322	315	316	559,000	316
2012-06-22	315	323	314	318	673,000	318
2012-06-21	318	320	316	319	415,000	319
2012-06-20	313	318	313	317	473,000	317
2012-06-19	310	316	309	310	583,000	310
2012-06-18	312	316	311	314	568,000	314
2012-06-15	310	311	308	309	493,000	309
2012-06-14	308	312	304	307	493,000	307
2012-06-13	311	314	308	310	307,000	310
2012-06-12	310	311	306	311	376,000	311
2012-06-11	314	315	308	313	535,000	313
2012-06-08	318	318	306	309	1,180,000	309
2012-06-07	315	319	313	318	815,000	318
2012-06-06	311	312	306	312	1,143,000	312
2012-06-05	303	311	301	311	1,001,000	311
2012-06-04	293	304	293	303	777,000	303
2012-06-01	312	313	303	306	719,000	306
2012-05-31	311	316	309	313	1,249,000	313
2012-05-30	315	319	314	317	1,246,000	317
2012-05-29	314	315	310	312	1,062,000	312
2012-05-28	317	321	313	314	894,000	314
2012-05-25	312	319	307	317	852,000	317
2012-05-24	307	329	307	312	1,429,000	312
2012-05-23	318	319	308	310	1,058,000	310
2012-05-22	306	320	306	319	925,000	319
2012-05-21	299	307	298	304	516,000	304
2012-05-18	302	304	294	300	1,604,000	300
2012-05-17	314	316	310	313	1,415,000	313
2012-05-16	317	323	311	315	1,567,000	315
2012-05-15	318	319	306	315	1,968,000	315
2012-05-14	296	320	293	313	1,940,000	313
2012-05-11	300	302	298	299	770,000	299
2012-05-10	294	303	293	299	1,103,000	299
2012-05-09	294	299	291	296	977,000	296
2012-05-08	289	297	289	295	955,000	295
2012-05-07	287	293	284	286	1,088,000	286
2012-05-02	294	298	294	298	473,000	298
2012-05-01	299	305	295	296	679,000	296
2012-04-27	310	311	301	303	1,080,000	303
2012-04-26	313	316	310	312	457,000	312
2012-04-25	310	313	310	313	256,000	313
2012-04-24	310	311	307	310	410,000	310
2012-04-23	310	316	308	314	708,000	314
2012-04-20	313	314	310	313	221,000	313
2012-04-19	312	314	311	313	646,000	313
2012-04-18	310	316	310	316	453,000	316
2012-04-17	305	309	304	307	422,000	307
2012-04-16	306	307	303	306	637,000	306
2012-04-13	308	314	308	312	562,000	312
2012-04-12	309	312	306	307	508,000	307
2012-04-11	307	312	307	309	554,000	309
2012-04-10	308	321	307	313	1,159,000	313
2012-04-09	310	312	309	309	840,000	309
2012-04-06	318	319	311	314	1,661,000	314
2012-04-05	317	323	317	321	1,289,000	321
2012-04-04	321	324	314	321	1,296,000	321
2012-04-03	324	325	320	322	654,000	322
2012-04-02	326	326	322	325	776,000	325
2012-03-30	327	328	321	323	605,000	323
2012-03-29	325	330	322	327	619,000	327
2012-03-28	329	330	324	327	886,000	327
2012-03-27	330	333	328	333	1,249,000	333
2012-03-26	323	332	323	328	1,844,000	328
2012-03-23	319	321	317	319	719,000	319
2012-03-22	320	321	315	319	480,000	319
2012-03-21	321	324	316	317	759,000	317
2012-03-19	316	324	316	320	602,000	320
2012-03-16	320	321	316	319	803,000	319
2012-03-15	322	322	318	321	1,047,000	321
2012-03-14	314	328	314	321	1,780,000	321
2012-03-13	314	321	304	306	2,408,000	306
2012-03-12	303	308	299	300	919,000	300
2012-03-09	305	313	299	305	1,227,000	305
2012-03-08	291	309	291	303	1,683,000	303
2012-03-07	288	289	285	289	393,000	289
2012-03-06	282	291	282	288	588,000	288
2012-03-05	283	287	283	284	266,000	284
2012-03-02	286	286	282	284	322,000	284
2012-03-01	287	287	278	280	542,000	280
2012-02-29	290	292	284	284	343,000	284
2012-02-28	287	290	285	289	347,000	289
2012-02-27	289	290	286	287	574,000	287
2012-02-24	290	295	283	292	821,000	292
2012-02-23	291	293	289	290	366,000	290
2012-02-22	283	297	282	294	836,000	294
2012-02-21	275	281	275	279	568,000	279
2012-02-20	287	287	275	278	567,000	278
2012-02-17	284	287	284	285	434,000	285
2012-02-16	284	288	282	284	356,000	284
2012-02-15	285	289	284	286	659,000	286
2012-02-14	292	293	284	286	887,000	286
2012-02-13	282	299	281	293	932,000	293
2012-02-10	287	290	285	287	623,000	287
2012-02-09	280	290	279	287	886,000	287
2012-02-08	272	283	271	281	1,349,000	281
2012-02-07	262	283	262	268	1,507,000	268
2012-02-06	258	258	254	257	237,000	257
2012-02-03	250	256	250	253	293,000	253
2012-02-02	253	255	250	252	407,000	252
2012-02-01	251	256	247	247	345,000	247
2012-01-31	247	249	240	249	868,000	249
2012-01-30	249	251	248	248	199,000	248
2012-01-27	251	252	248	249	346,000	249
2012-01-26	255	257	252	253	245,000	253
2012-01-25	255	257	254	255	480,000	255
2012-01-24	259	262	257	257	276,000	257
2012-01-23	264	268	261	263	341,000	263
2012-01-20	261	266	260	263	482,000	263
2012-01-19	260	260	254	254	191,000	254
2012-01-18	262	263	254	254	639,000	254
2012-01-17	244	263	244	262	501,000	262
2012-01-16	245	248	240	248	108,000	248
2012-01-13	246	249	246	248	163,000	248
2012-01-12	251	251	245	246	241,000	246
2012-01-11	244	253	242	252	436,000	252
2012-01-10	236	249	235	245	655,000	245
2012-01-06	231	233	230	232	210,000	232
2012-01-05	237	238	234	234	194,000	234
2012-01-04	236	239	234	236	278,000	236

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31