5929 三和ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 847 | 852 | 833 | 844 | 687,600 | 844 |
| 2014-12-29 | 859 | 870 | 840 | 851 | 700,500 | 851 |
| 2014-12-26 | 834 | 852 | 833 | 850 | 677,300 | 850 |
| 2014-12-25 | 848 | 851 | 836 | 837 | 584,700 | 837 |
| 2014-12-24 | 856 | 860 | 846 | 849 | 1,040,500 | 849 |
| 2014-12-22 | 860 | 861 | 839 | 846 | 1,406,200 | 846 |
| 2014-12-19 | 871 | 874 | 858 | 868 | 1,100,600 | 868 |
| 2014-12-18 | 871 | 875 | 858 | 861 | 959,200 | 861 |
| 2014-12-17 | 832 | 865 | 831 | 856 | 1,691,000 | 856 |
| 2014-12-16 | 813 | 834 | 813 | 828 | 1,239,900 | 828 |
| 2014-12-15 | 841 | 847 | 830 | 832 | 1,292,600 | 832 |
| 2014-12-12 | 844 | 860 | 844 | 852 | 1,037,900 | 852 |
| 2014-12-11 | 848 | 862 | 846 | 849 | 1,012,200 | 849 |
| 2014-12-10 | 883 | 883 | 857 | 862 | 965,600 | 862 |
| 2014-12-09 | 889 | 896 | 886 | 889 | 796,700 | 889 |
| 2014-12-08 | 897 | 913 | 896 | 904 | 597,300 | 904 |
| 2014-12-05 | 888 | 899 | 884 | 896 | 773,000 | 896 |
| 2014-12-04 | 900 | 905 | 890 | 894 | 1,107,200 | 894 |
| 2014-12-03 | 872 | 900 | 871 | 885 | 1,555,800 | 885 |
| 2014-12-02 | 848 | 863 | 846 | 859 | 771,700 | 859 |
| 2014-12-01 | 838 | 850 | 838 | 846 | 852,500 | 846 |
| 2014-11-28 | 817 | 839 | 817 | 837 | 869,900 | 837 |
| 2014-11-27 | 815 | 825 | 813 | 819 | 546,100 | 819 |
| 2014-11-26 | 815 | 825 | 810 | 815 | 1,030,600 | 815 |
| 2014-11-25 | 830 | 830 | 815 | 818 | 1,064,600 | 818 |
| 2014-11-21 | 821 | 823 | 810 | 819 | 1,083,900 | 819 |
| 2014-11-20 | 837 | 838 | 821 | 827 | 1,002,400 | 827 |
| 2014-11-19 | 830 | 840 | 825 | 829 | 954,600 | 829 |
| 2014-11-18 | 815 | 830 | 811 | 829 | 754,300 | 829 |
| 2014-11-17 | 809 | 813 | 799 | 805 | 1,091,500 | 805 |
| 2014-11-14 | 814 | 818 | 803 | 818 | 1,569,400 | 818 |
| 2014-11-13 | 808 | 814 | 804 | 808 | 1,358,200 | 808 |
| 2014-11-12 | 826 | 832 | 813 | 815 | 1,695,000 | 815 |
| 2014-11-11 | 820 | 831 | 815 | 826 | 1,268,500 | 826 |
| 2014-11-10 | 820 | 826 | 817 | 823 | 850,100 | 823 |
| 2014-11-07 | 825 | 835 | 821 | 830 | 1,331,900 | 830 |
| 2014-11-06 | 815 | 833 | 814 | 826 | 2,746,800 | 826 |
| 2014-11-05 | 827 | 828 | 801 | 804 | 3,005,300 | 804 |
| 2014-11-04 | 807 | 847 | 800 | 834 | 4,753,200 | 834 |
| 2014-10-31 | 734 | 764 | 724 | 762 | 2,523,700 | 762 |
| 2014-10-30 | 743 | 752 | 726 | 731 | 3,070,300 | 731 |
| 2014-10-29 | 721 | 737 | 720 | 736 | 1,146,300 | 736 |
| 2014-10-28 | 721 | 725 | 710 | 712 | 1,465,100 | 712 |
| 2014-10-27 | 729 | 731 | 721 | 727 | 1,088,100 | 727 |
| 2014-10-24 | 723 | 725 | 710 | 721 | 1,740,200 | 721 |
| 2014-10-23 | 701 | 735 | 690 | 705 | 2,245,700 | 705 |
| 2014-10-22 | 692 | 702 | 690 | 701 | 840,100 | 701 |
| 2014-10-21 | 690 | 691 | 672 | 676 | 1,089,600 | 676 |
| 2014-10-20 | 677 | 690 | 673 | 690 | 966,400 | 690 |
| 2014-10-17 | 671 | 678 | 655 | 656 | 1,368,300 | 656 |
| 2014-10-16 | 672 | 680 | 666 | 667 | 1,880,400 | 667 |
| 2014-10-15 | 693 | 697 | 680 | 692 | 1,462,500 | 692 |
| 2014-10-14 | 696 | 703 | 693 | 693 | 675,000 | 693 |
| 2014-10-10 | 711 | 714 | 706 | 714 | 900,700 | 714 |
| 2014-10-09 | 760 | 760 | 727 | 727 | 1,463,900 | 727 |
| 2014-10-08 | 749 | 764 | 746 | 761 | 1,166,100 | 761 |
| 2014-10-07 | 762 | 769 | 750 | 760 | 1,178,900 | 760 |
| 2014-10-06 | 754 | 772 | 754 | 769 | 697,900 | 769 |
| 2014-10-03 | 745 | 756 | 743 | 747 | 1,061,300 | 747 |
| 2014-10-02 | 769 | 769 | 748 | 748 | 1,288,400 | 748 |
| 2014-10-01 | 778 | 792 | 777 | 778 | 1,130,800 | 778 |
| 2014-09-30 | 786 | 789 | 778 | 780 | 831,000 | 780 |
| 2014-09-29 | 781 | 786 | 776 | 785 | 585,000 | 785 |
| 2014-09-26 | 761 | 776 | 761 | 771 | 455,000 | 771 |
| 2014-09-25 | 778 | 783 | 768 | 783 | 723,000 | 783 |
| 2014-09-24 | 760 | 774 | 756 | 772 | 525,000 | 772 |
| 2014-09-22 | 777 | 780 | 764 | 772 | 633,000 | 772 |
| 2014-09-19 | 771 | 780 | 763 | 776 | 1,650,000 | 776 |
| 2014-09-18 | 764 | 765 | 756 | 763 | 701,000 | 763 |
| 2014-09-17 | 765 | 767 | 751 | 754 | 597,000 | 754 |
| 2014-09-16 | 757 | 766 | 751 | 762 | 673,000 | 762 |
| 2014-09-12 | 750 | 754 | 733 | 752 | 1,421,000 | 752 |
| 2014-09-11 | 756 | 763 | 740 | 743 | 1,215,000 | 743 |
| 2014-09-10 | 753 | 756 | 744 | 748 | 800,000 | 748 |
| 2014-09-09 | 763 | 764 | 751 | 751 | 494,000 | 751 |
| 2014-09-08 | 762 | 765 | 755 | 758 | 790,000 | 758 |
| 2014-09-05 | 769 | 771 | 757 | 760 | 769,000 | 760 |
| 2014-09-04 | 772 | 774 | 764 | 768 | 460,000 | 768 |
| 2014-09-03 | 779 | 779 | 771 | 773 | 782,000 | 773 |
| 2014-09-02 | 768 | 780 | 765 | 773 | 1,280,000 | 773 |
| 2014-09-01 | 761 | 767 | 761 | 764 | 807,000 | 764 |
| 2014-08-29 | 756 | 764 | 755 | 761 | 416,000 | 761 |
| 2014-08-28 | 756 | 765 | 754 | 762 | 570,000 | 762 |
| 2014-08-27 | 762 | 767 | 760 | 762 | 942,000 | 762 |
| 2014-08-26 | 761 | 765 | 753 | 760 | 1,020,000 | 760 |
| 2014-08-25 | 756 | 759 | 749 | 755 | 569,000 | 755 |
| 2014-08-22 | 752 | 757 | 749 | 750 | 560,000 | 750 |
| 2014-08-21 | 749 | 755 | 746 | 752 | 743,000 | 752 |
| 2014-08-20 | 746 | 755 | 746 | 749 | 555,000 | 749 |
| 2014-08-19 | 748 | 754 | 746 | 748 | 678,000 | 748 |
| 2014-08-18 | 740 | 753 | 739 | 747 | 1,205,000 | 747 |
| 2014-08-15 | 750 | 753 | 736 | 738 | 1,302,000 | 738 |
| 2014-08-14 | 757 | 757 | 742 | 745 | 1,348,000 | 745 |
| 2014-08-13 | 741 | 757 | 732 | 745 | 2,204,000 | 745 |
| 2014-08-12 | 725 | 735 | 724 | 732 | 896,000 | 732 |
| 2014-08-11 | 706 | 720 | 702 | 716 | 746,000 | 716 |
| 2014-08-08 | 708 | 709 | 690 | 699 | 597,000 | 699 |
| 2014-08-07 | 716 | 724 | 705 | 713 | 782,000 | 713 |
| 2014-08-06 | 725 | 726 | 714 | 718 | 505,000 | 718 |
| 2014-08-05 | 737 | 737 | 722 | 723 | 494,000 | 723 |
| 2014-08-04 | 730 | 739 | 722 | 732 | 511,000 | 732 |
| 2014-08-01 | 733 | 739 | 725 | 732 | 833,000 | 732 |
| 2014-07-31 | 738 | 741 | 725 | 732 | 643,000 | 732 |
| 2014-07-30 | 738 | 744 | 735 | 741 | 392,000 | 741 |
| 2014-07-29 | 737 | 743 | 734 | 742 | 323,000 | 742 |
| 2014-07-28 | 744 | 744 | 738 | 738 | 458,000 | 738 |
| 2014-07-25 | 737 | 743 | 735 | 741 | 420,000 | 741 |
| 2014-07-24 | 760 | 767 | 726 | 729 | 1,485,000 | 729 |
| 2014-07-23 | 731 | 743 | 729 | 730 | 737,000 | 730 |
| 2014-07-22 | 724 | 732 | 720 | 724 | 677,000 | 724 |
| 2014-07-18 | 719 | 727 | 716 | 723 | 471,000 | 723 |
| 2014-07-17 | 719 | 739 | 719 | 729 | 1,006,000 | 729 |
| 2014-07-16 | 713 | 721 | 712 | 713 | 376,000 | 713 |
| 2014-07-15 | 722 | 727 | 713 | 717 | 543,000 | 717 |
| 2014-07-14 | 719 | 727 | 712 | 722 | 458,000 | 722 |
| 2014-07-11 | 712 | 715 | 702 | 708 | 520,000 | 708 |
| 2014-07-10 | 728 | 731 | 712 | 713 | 637,000 | 713 |
| 2014-07-09 | 728 | 738 | 722 | 727 | 410,000 | 727 |
| 2014-07-08 | 734 | 736 | 718 | 731 | 729,000 | 731 |
| 2014-07-07 | 733 | 742 | 733 | 736 | 318,000 | 736 |
| 2014-07-04 | 740 | 743 | 734 | 736 | 483,000 | 736 |
| 2014-07-03 | 742 | 745 | 734 | 737 | 874,000 | 737 |
| 2014-07-02 | 738 | 739 | 732 | 734 | 695,000 | 734 |
| 2014-07-01 | 720 | 739 | 715 | 734 | 683,000 | 734 |
| 2014-06-30 | 708 | 714 | 706 | 712 | 801,000 | 712 |
| 2014-06-27 | 724 | 725 | 706 | 713 | 623,000 | 713 |
| 2014-06-26 | 724 | 730 | 717 | 722 | 487,000 | 722 |
| 2014-06-25 | 729 | 733 | 725 | 727 | 396,000 | 727 |
| 2014-06-24 | 722 | 736 | 714 | 733 | 1,008,000 | 733 |
| 2014-06-23 | 722 | 730 | 718 | 722 | 990,000 | 722 |
| 2014-06-20 | 706 | 713 | 700 | 713 | 971,000 | 713 |
| 2014-06-19 | 698 | 704 | 695 | 702 | 829,000 | 702 |
| 2014-06-18 | 695 | 701 | 689 | 701 | 502,000 | 701 |
| 2014-06-17 | 696 | 702 | 694 | 697 | 567,000 | 697 |
| 2014-06-16 | 698 | 703 | 694 | 701 | 624,000 | 701 |
| 2014-06-13 | 711 | 711 | 701 | 709 | 1,064,000 | 709 |
| 2014-06-12 | 702 | 716 | 699 | 712 | 639,000 | 712 |
| 2014-06-11 | 713 | 716 | 705 | 710 | 459,000 | 710 |
| 2014-06-10 | 707 | 711 | 704 | 707 | 566,000 | 707 |
| 2014-06-09 | 710 | 714 | 703 | 704 | 500,000 | 704 |
| 2014-06-06 | 708 | 716 | 707 | 710 | 716,000 | 710 |
| 2014-06-05 | 718 | 718 | 705 | 708 | 594,000 | 708 |
| 2014-06-04 | 707 | 718 | 702 | 708 | 1,187,000 | 708 |
| 2014-06-03 | 708 | 708 | 695 | 700 | 1,140,000 | 700 |
| 2014-06-02 | 694 | 705 | 690 | 700 | 991,000 | 700 |
| 2014-05-30 | 700 | 701 | 688 | 693 | 2,073,000 | 693 |
| 2014-05-29 | 702 | 712 | 702 | 708 | 916,000 | 708 |
| 2014-05-28 | 699 | 717 | 697 | 701 | 958,000 | 701 |
| 2014-05-27 | 685 | 698 | 685 | 689 | 1,176,000 | 689 |
| 2014-05-26 | 682 | 687 | 676 | 686 | 698,000 | 686 |
| 2014-05-23 | 666 | 684 | 664 | 678 | 1,498,000 | 678 |
| 2014-05-22 | 653 | 660 | 644 | 657 | 879,000 | 657 |
| 2014-05-21 | 638 | 648 | 635 | 646 | 815,000 | 646 |
| 2014-05-20 | 654 | 659 | 647 | 648 | 1,318,000 | 648 |
| 2014-05-19 | 667 | 669 | 652 | 653 | 983,000 | 653 |
| 2014-05-16 | 650 | 667 | 648 | 664 | 1,807,000 | 664 |
| 2014-05-15 | 641 | 665 | 636 | 655 | 2,634,000 | 655 |
| 2014-05-14 | 606 | 645 | 598 | 638 | 2,377,000 | 638 |
| 2014-05-13 | 605 | 620 | 605 | 610 | 534,000 | 610 |
| 2014-05-12 | 603 | 608 | 599 | 601 | 520,000 | 601 |
| 2014-05-09 | 607 | 615 | 605 | 606 | 537,000 | 606 |
| 2014-05-08 | 610 | 616 | 605 | 607 | 462,000 | 607 |
| 2014-05-07 | 640 | 640 | 608 | 610 | 798,000 | 610 |
| 2014-05-02 | 640 | 652 | 638 | 644 | 806,000 | 644 |
| 2014-05-01 | 629 | 646 | 625 | 641 | 902,000 | 641 |
| 2014-04-30 | 631 | 631 | 622 | 624 | 512,000 | 624 |
| 2014-04-28 | 628 | 628 | 621 | 621 | 712,000 | 621 |
| 2014-04-25 | 628 | 637 | 628 | 632 | 471,000 | 632 |
| 2014-04-24 | 635 | 636 | 626 | 628 | 800,000 | 628 |
| 2014-04-23 | 640 | 640 | 631 | 632 | 718,000 | 632 |
| 2014-04-22 | 643 | 643 | 632 | 632 | 497,000 | 632 |
| 2014-04-21 | 633 | 640 | 632 | 634 | 527,000 | 634 |
| 2014-04-18 | 635 | 637 | 620 | 632 | 1,410,000 | 632 |
| 2014-04-17 | 631 | 640 | 626 | 628 | 939,000 | 628 |
| 2014-04-16 | 621 | 630 | 618 | 629 | 526,000 | 629 |
| 2014-04-15 | 612 | 620 | 609 | 617 | 759,000 | 617 |
| 2014-04-14 | 604 | 618 | 603 | 610 | 501,000 | 610 |
| 2014-04-11 | 613 | 620 | 607 | 612 | 777,000 | 612 |
| 2014-04-10 | 628 | 638 | 624 | 629 | 1,744,000 | 629 |
| 2014-04-09 | 620 | 627 | 616 | 619 | 1,037,000 | 619 |
| 2014-04-08 | 642 | 652 | 633 | 633 | 1,240,000 | 633 |
| 2014-04-07 | 648 | 664 | 645 | 653 | 1,352,000 | 653 |
| 2014-04-04 | 649 | 651 | 638 | 648 | 1,818,000 | 648 |
| 2014-04-03 | 672 | 677 | 652 | 655 | 1,771,000 | 655 |
| 2014-04-02 | 667 | 678 | 665 | 674 | 1,385,000 | 674 |
| 2014-04-01 | 666 | 672 | 645 | 671 | 2,340,000 | 671 |
| 2014-03-31 | 663 | 669 | 655 | 669 | 1,698,000 | 669 |
| 2014-03-28 | 653 | 659 | 637 | 658 | 2,987,000 | 658 |
| 2014-03-27 | 639 | 663 | 637 | 662 | 2,092,000 | 662 |
| 2014-03-26 | 645 | 672 | 628 | 669 | 3,106,000 | 669 |
| 2014-03-25 | 668 | 668 | 650 | 653 | 1,237,000 | 653 |
| 2014-03-24 | 660 | 689 | 660 | 664 | 1,397,000 | 664 |
| 2014-03-20 | 672 | 678 | 657 | 657 | 599,000 | 657 |
| 2014-03-19 | 682 | 690 | 665 | 669 | 939,000 | 669 |
| 2014-03-18 | 670 | 685 | 666 | 682 | 747,000 | 682 |
| 2014-03-17 | 660 | 666 | 651 | 653 | 935,000 | 653 |
| 2014-03-14 | 681 | 681 | 670 | 672 | 961,000 | 672 |
| 2014-03-13 | 696 | 702 | 690 | 699 | 322,000 | 699 |
| 2014-03-12 | 702 | 704 | 695 | 698 | 719,000 | 698 |
| 2014-03-11 | 709 | 717 | 706 | 715 | 484,000 | 715 |
| 2014-03-10 | 708 | 713 | 705 | 711 | 360,000 | 711 |
| 2014-03-07 | 705 | 714 | 704 | 709 | 445,000 | 709 |
| 2014-03-06 | 708 | 708 | 697 | 705 | 502,000 | 705 |
| 2014-03-05 | 713 | 713 | 702 | 704 | 314,000 | 704 |
| 2014-03-04 | 692 | 707 | 691 | 707 | 399,000 | 707 |
| 2014-03-03 | 710 | 710 | 694 | 699 | 490,000 | 699 |
| 2014-02-28 | 716 | 718 | 667 | 714 | 1,149,000 | 714 |
| 2014-02-27 | 713 | 731 | 699 | 715 | 1,114,000 | 715 |
| 2014-02-26 | 693 | 718 | 693 | 708 | 869,000 | 708 |
| 2014-02-25 | 698 | 708 | 696 | 704 | 950,000 | 704 |
| 2014-02-24 | 688 | 704 | 686 | 696 | 1,667,000 | 696 |
| 2014-02-21 | 682 | 698 | 682 | 693 | 851,000 | 693 |
| 2014-02-20 | 698 | 706 | 687 | 690 | 648,000 | 690 |
| 2014-02-19 | 712 | 714 | 702 | 707 | 578,000 | 707 |
| 2014-02-18 | 699 | 711 | 693 | 709 | 794,000 | 709 |
| 2014-02-17 | 696 | 702 | 688 | 702 | 598,000 | 702 |
| 2014-02-14 | 699 | 709 | 687 | 697 | 772,000 | 697 |
| 2014-02-13 | 724 | 724 | 700 | 701 | 472,000 | 701 |
| 2014-02-12 | 702 | 719 | 702 | 716 | 932,000 | 716 |
| 2014-02-10 | 712 | 718 | 690 | 695 | 1,011,000 | 695 |
| 2014-02-07 | 703 | 713 | 696 | 706 | 860,000 | 706 |
| 2014-02-06 | 679 | 700 | 679 | 695 | 882,000 | 695 |
| 2014-02-05 | 670 | 707 | 667 | 678 | 1,024,000 | 678 |
| 2014-02-04 | 691 | 695 | 665 | 665 | 1,428,000 | 665 |
| 2014-02-03 | 707 | 721 | 700 | 704 | 1,062,000 | 704 |
| 2014-01-31 | 714 | 744 | 711 | 720 | 1,341,000 | 720 |
| 2014-01-30 | 710 | 716 | 703 | 709 | 847,000 | 709 |
| 2014-01-29 | 711 | 721 | 711 | 717 | 922,000 | 717 |
| 2014-01-28 | 708 | 721 | 707 | 713 | 1,080,000 | 713 |
| 2014-01-27 | 701 | 715 | 701 | 708 | 1,179,000 | 708 |
| 2014-01-24 | 719 | 727 | 712 | 720 | 571,000 | 720 |
| 2014-01-23 | 734 | 743 | 730 | 730 | 619,000 | 730 |
| 2014-01-22 | 742 | 746 | 727 | 739 | 1,167,000 | 739 |
| 2014-01-21 | 751 | 762 | 750 | 756 | 766,000 | 756 |
| 2014-01-20 | 761 | 761 | 750 | 753 | 761,000 | 753 |
| 2014-01-17 | 759 | 764 | 751 | 761 | 814,000 | 761 |
| 2014-01-16 | 779 | 783 | 759 | 763 | 1,436,000 | 763 |
| 2014-01-15 | 716 | 742 | 712 | 742 | 828,000 | 742 |
| 2014-01-14 | 704 | 717 | 699 | 708 | 755,000 | 708 |
| 2014-01-10 | 726 | 735 | 720 | 730 | 1,238,000 | 730 |
| 2014-01-09 | 719 | 737 | 713 | 732 | 927,000 | 732 |
| 2014-01-08 | 699 | 726 | 699 | 725 | 756,000 | 725 |
| 2014-01-07 | 706 | 706 | 691 | 694 | 914,000 | 694 |
| 2014-01-06 | 720 | 730 | 710 | 713 | 1,073,000 | 713 |
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
