5929 三和ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 965 | 967 | 955 | 964 | 565,100 | 964 |
| 2015-12-29 | 951 | 960 | 944 | 958 | 860,200 | 958 |
| 2015-12-28 | 937 | 947 | 934 | 943 | 1,001,300 | 943 |
| 2015-12-25 | 949 | 958 | 927 | 935 | 869,300 | 935 |
| 2015-12-24 | 980 | 983 | 943 | 947 | 884,100 | 947 |
| 2015-12-22 | 973 | 983 | 968 | 969 | 611,400 | 969 |
| 2015-12-21 | 966 | 975 | 959 | 971 | 753,000 | 971 |
| 2015-12-18 | 994 | 1,000 | 972 | 972 | 1,288,500 | 972 |
| 2015-12-17 | 1,003 | 1,015 | 996 | 1,003 | 1,047,700 | 1,003 |
| 2015-12-16 | 985 | 995 | 982 | 988 | 820,300 | 988 |
| 2015-12-15 | 982 | 985 | 963 | 964 | 958,000 | 964 |
| 2015-12-14 | 980 | 989 | 964 | 983 | 1,345,700 | 983 |
| 2015-12-11 | 1,006 | 1,015 | 994 | 1,009 | 1,617,300 | 1,009 |
| 2015-12-10 | 1,015 | 1,021 | 1,007 | 1,015 | 700,700 | 1,015 |
| 2015-12-09 | 1,019 | 1,037 | 1,015 | 1,024 | 1,045,300 | 1,024 |
| 2015-12-08 | 1,030 | 1,038 | 1,014 | 1,023 | 938,300 | 1,023 |
| 2015-12-07 | 1,036 | 1,039 | 1,025 | 1,030 | 806,800 | 1,030 |
| 2015-12-04 | 1,032 | 1,033 | 1,017 | 1,027 | 891,400 | 1,027 |
| 2015-12-03 | 1,043 | 1,057 | 1,043 | 1,052 | 910,900 | 1,052 |
| 2015-12-02 | 1,054 | 1,055 | 1,039 | 1,049 | 939,800 | 1,049 |
| 2015-12-01 | 1,037 | 1,055 | 1,033 | 1,055 | 655,800 | 1,055 |
| 2015-11-30 | 1,031 | 1,036 | 1,027 | 1,032 | 557,300 | 1,032 |
| 2015-11-27 | 1,042 | 1,052 | 1,032 | 1,036 | 631,900 | 1,036 |
| 2015-11-26 | 1,040 | 1,054 | 1,039 | 1,041 | 868,100 | 1,041 |
| 2015-11-25 | 1,044 | 1,044 | 1,028 | 1,031 | 957,700 | 1,031 |
| 2015-11-24 | 1,026 | 1,055 | 1,025 | 1,050 | 1,388,300 | 1,050 |
| 2015-11-20 | 1,016 | 1,029 | 1,008 | 1,029 | 851,300 | 1,029 |
| 2015-11-19 | 1,026 | 1,030 | 1,012 | 1,022 | 669,600 | 1,022 |
| 2015-11-18 | 1,020 | 1,029 | 1,014 | 1,014 | 595,900 | 1,014 |
| 2015-11-17 | 1,014 | 1,022 | 1,005 | 1,011 | 891,500 | 1,011 |
| 2015-11-16 | 990 | 1,005 | 985 | 1,001 | 1,024,600 | 1,001 |
| 2015-11-13 | 996 | 1,012 | 989 | 1,012 | 1,150,000 | 1,012 |
| 2015-11-12 | 1,009 | 1,024 | 1,007 | 1,014 | 756,200 | 1,014 |
| 2015-11-11 | 1,000 | 1,014 | 998 | 1,010 | 630,100 | 1,010 |
| 2015-11-10 | 986 | 1,007 | 981 | 1,001 | 1,250,800 | 1,001 |
| 2015-11-09 | 994 | 1,002 | 987 | 1,002 | 1,877,700 | 1,002 |
| 2015-11-06 | 990 | 1,004 | 990 | 994 | 1,614,700 | 994 |
| 2015-11-05 | 977 | 992 | 974 | 985 | 1,333,100 | 985 |
| 2015-11-04 | 988 | 990 | 962 | 967 | 1,653,600 | 967 |
| 2015-11-02 | 980 | 988 | 969 | 975 | 2,307,400 | 975 |
| 2015-10-30 | 928 | 995 | 899 | 980 | 2,823,200 | 980 |
| 2015-10-29 | 908 | 934 | 900 | 904 | 2,934,200 | 904 |
| 2015-10-28 | 886 | 891 | 875 | 888 | 1,073,200 | 888 |
| 2015-10-27 | 892 | 901 | 884 | 884 | 724,000 | 884 |
| 2015-10-26 | 894 | 896 | 882 | 891 | 870,500 | 891 |
| 2015-10-23 | 894 | 906 | 880 | 896 | 700,400 | 896 |
| 2015-10-22 | 875 | 897 | 862 | 867 | 981,300 | 867 |
| 2015-10-21 | 851 | 897 | 848 | 889 | 1,152,700 | 889 |
| 2015-10-20 | 854 | 859 | 845 | 854 | 1,012,500 | 854 |
| 2015-10-19 | 870 | 880 | 838 | 841 | 1,460,600 | 841 |
| 2015-10-16 | 879 | 884 | 858 | 869 | 1,155,600 | 869 |
| 2015-10-15 | 851 | 881 | 851 | 875 | 972,600 | 875 |
| 2015-10-14 | 880 | 882 | 854 | 859 | 1,067,800 | 859 |
| 2015-10-13 | 894 | 907 | 884 | 886 | 780,700 | 886 |
| 2015-10-09 | 882 | 893 | 872 | 891 | 948,300 | 891 |
| 2015-10-08 | 870 | 885 | 862 | 871 | 914,100 | 871 |
| 2015-10-07 | 844 | 873 | 842 | 868 | 960,300 | 868 |
| 2015-10-06 | 867 | 872 | 840 | 844 | 1,512,000 | 844 |
| 2015-10-05 | 880 | 882 | 868 | 870 | 1,000,500 | 870 |
| 2015-10-02 | 846 | 872 | 837 | 865 | 1,284,400 | 865 |
| 2015-10-01 | 840 | 860 | 833 | 850 | 1,265,900 | 850 |
| 2015-09-30 | 808 | 828 | 798 | 820 | 2,171,800 | 820 |
| 2015-09-29 | 849 | 849 | 805 | 807 | 1,286,300 | 807 |
| 2015-09-28 | 858 | 875 | 843 | 871 | 1,059,800 | 871 |
| 2015-09-25 | 847 | 866 | 839 | 860 | 1,109,800 | 860 |
| 2015-09-24 | 881 | 884 | 838 | 838 | 1,310,400 | 838 |
| 2015-09-18 | 888 | 905 | 869 | 903 | 2,465,800 | 903 |
| 2015-09-17 | 884 | 899 | 871 | 895 | 1,315,800 | 895 |
| 2015-09-16 | 884 | 884 | 863 | 877 | 621,000 | 877 |
| 2015-09-15 | 882 | 884 | 871 | 878 | 669,200 | 878 |
| 2015-09-14 | 890 | 890 | 868 | 874 | 530,700 | 874 |
| 2015-09-11 | 875 | 889 | 868 | 882 | 1,242,300 | 882 |
| 2015-09-10 | 839 | 868 | 829 | 865 | 1,353,700 | 865 |
| 2015-09-09 | 857 | 867 | 847 | 859 | 1,773,900 | 859 |
| 2015-09-08 | 853 | 856 | 838 | 842 | 1,335,600 | 842 |
| 2015-09-07 | 846 | 864 | 835 | 858 | 1,139,000 | 858 |
| 2015-09-04 | 869 | 877 | 844 | 850 | 1,433,700 | 850 |
| 2015-09-03 | 864 | 879 | 862 | 865 | 1,938,300 | 865 |
| 2015-09-02 | 881 | 899 | 847 | 851 | 1,985,000 | 851 |
| 2015-09-01 | 921 | 935 | 911 | 911 | 1,413,900 | 911 |
| 2015-08-31 | 912 | 927 | 901 | 925 | 1,788,900 | 925 |
| 2015-08-28 | 912 | 913 | 879 | 902 | 3,700,000 | 902 |
| 2015-08-27 | 931 | 940 | 892 | 897 | 1,987,500 | 897 |
| 2015-08-26 | 868 | 940 | 860 | 927 | 2,595,700 | 927 |
| 2015-08-25 | 866 | 911 | 851 | 872 | 1,439,100 | 872 |
| 2015-08-24 | 917 | 934 | 889 | 891 | 1,313,600 | 891 |
| 2015-08-21 | 941 | 954 | 938 | 942 | 1,170,400 | 942 |
| 2015-08-20 | 972 | 979 | 957 | 961 | 1,467,400 | 961 |
| 2015-08-19 | 1,003 | 1,010 | 985 | 987 | 824,300 | 987 |
| 2015-08-18 | 1,000 | 1,012 | 995 | 1,010 | 664,200 | 1,010 |
| 2015-08-17 | 988 | 1,008 | 983 | 1,006 | 751,300 | 1,006 |
| 2015-08-14 | 993 | 996 | 982 | 986 | 672,100 | 986 |
| 2015-08-13 | 976 | 1,001 | 973 | 1,000 | 1,296,800 | 1,000 |
| 2015-08-12 | 981 | 1,000 | 975 | 989 | 1,692,400 | 989 |
| 2015-08-11 | 970 | 982 | 967 | 978 | 1,363,100 | 978 |
| 2015-08-10 | 942 | 958 | 931 | 956 | 906,200 | 956 |
| 2015-08-07 | 948 | 956 | 942 | 948 | 1,443,800 | 948 |
| 2015-08-06 | 933 | 963 | 929 | 950 | 2,478,800 | 950 |
| 2015-08-05 | 884 | 927 | 884 | 923 | 3,145,000 | 923 |
| 2015-08-04 | 900 | 909 | 837 | 863 | 6,293,300 | 863 |
| 2015-08-03 | 925 | 960 | 924 | 939 | 4,188,800 | 939 |
| 2015-07-31 | 1,027 | 1,045 | 929 | 940 | 4,732,800 | 940 |
| 2015-07-30 | 1,018 | 1,027 | 1,004 | 1,012 | 1,189,700 | 1,012 |
| 2015-07-29 | 1,007 | 1,012 | 995 | 1,007 | 670,300 | 1,007 |
| 2015-07-28 | 998 | 1,010 | 982 | 1,002 | 983,600 | 1,002 |
| 2015-07-27 | 1,021 | 1,027 | 1,001 | 1,003 | 502,000 | 1,003 |
| 2015-07-24 | 1,029 | 1,035 | 1,021 | 1,029 | 950,600 | 1,029 |
| 2015-07-23 | 1,025 | 1,030 | 1,016 | 1,024 | 763,000 | 1,024 |
| 2015-07-22 | 1,036 | 1,036 | 1,019 | 1,022 | 580,400 | 1,022 |
| 2015-07-21 | 1,040 | 1,050 | 1,036 | 1,042 | 959,800 | 1,042 |
| 2015-07-17 | 1,042 | 1,043 | 1,026 | 1,033 | 613,200 | 1,033 |
| 2015-07-16 | 1,033 | 1,048 | 1,020 | 1,037 | 1,102,100 | 1,037 |
| 2015-07-15 | 1,040 | 1,056 | 1,027 | 1,032 | 826,000 | 1,032 |
| 2015-07-14 | 1,039 | 1,043 | 1,021 | 1,029 | 759,100 | 1,029 |
| 2015-07-13 | 1,003 | 1,032 | 993 | 1,028 | 1,472,300 | 1,028 |
| 2015-07-10 | 988 | 1,010 | 985 | 992 | 1,421,300 | 992 |
| 2015-07-09 | 952 | 976 | 928 | 973 | 1,703,000 | 973 |
| 2015-07-08 | 1,010 | 1,018 | 977 | 977 | 1,313,100 | 977 |
| 2015-07-07 | 1,036 | 1,041 | 1,014 | 1,016 | 1,095,900 | 1,016 |
| 2015-07-06 | 1,028 | 1,041 | 1,014 | 1,016 | 643,700 | 1,016 |
| 2015-07-03 | 1,053 | 1,057 | 1,033 | 1,047 | 656,900 | 1,047 |
| 2015-07-02 | 1,058 | 1,073 | 1,047 | 1,053 | 1,167,400 | 1,053 |
| 2015-07-01 | 1,036 | 1,051 | 1,032 | 1,037 | 965,900 | 1,037 |
| 2015-06-30 | 1,028 | 1,046 | 1,015 | 1,031 | 1,540,300 | 1,031 |
| 2015-06-29 | 1,027 | 1,038 | 1,000 | 1,030 | 2,178,300 | 1,030 |
| 2015-06-26 | 1,100 | 1,102 | 1,054 | 1,062 | 1,414,400 | 1,062 |
| 2015-06-25 | 1,099 | 1,105 | 1,093 | 1,097 | 589,500 | 1,097 |
| 2015-06-24 | 1,098 | 1,113 | 1,092 | 1,098 | 1,303,800 | 1,098 |
| 2015-06-23 | 1,095 | 1,098 | 1,081 | 1,091 | 867,600 | 1,091 |
| 2015-06-22 | 1,079 | 1,091 | 1,071 | 1,088 | 589,500 | 1,088 |
| 2015-06-19 | 1,097 | 1,099 | 1,068 | 1,080 | 1,227,200 | 1,080 |
| 2015-06-18 | 1,082 | 1,100 | 1,075 | 1,079 | 1,254,200 | 1,079 |
| 2015-06-17 | 1,071 | 1,087 | 1,058 | 1,082 | 1,046,900 | 1,082 |
| 2015-06-16 | 1,085 | 1,089 | 1,065 | 1,073 | 681,700 | 1,073 |
| 2015-06-15 | 1,076 | 1,089 | 1,056 | 1,088 | 1,186,700 | 1,088 |
| 2015-06-12 | 1,062 | 1,088 | 1,050 | 1,083 | 1,345,600 | 1,083 |
| 2015-06-11 | 1,037 | 1,076 | 1,037 | 1,068 | 937,100 | 1,068 |
| 2015-06-10 | 1,036 | 1,059 | 1,028 | 1,036 | 981,500 | 1,036 |
| 2015-06-09 | 1,062 | 1,071 | 1,036 | 1,037 | 1,133,000 | 1,037 |
| 2015-06-08 | 1,080 | 1,084 | 1,065 | 1,079 | 954,400 | 1,079 |
| 2015-06-05 | 1,069 | 1,080 | 1,050 | 1,078 | 1,077,700 | 1,078 |
| 2015-06-04 | 1,050 | 1,068 | 1,035 | 1,062 | 806,100 | 1,062 |
| 2015-06-03 | 1,066 | 1,073 | 1,053 | 1,061 | 1,328,100 | 1,061 |
| 2015-06-02 | 1,078 | 1,080 | 1,049 | 1,071 | 1,515,700 | 1,071 |
| 2015-06-01 | 1,065 | 1,082 | 1,063 | 1,080 | 956,800 | 1,080 |
| 2015-05-29 | 1,071 | 1,089 | 1,065 | 1,083 | 1,081,100 | 1,083 |
| 2015-05-28 | 1,069 | 1,084 | 1,066 | 1,076 | 684,100 | 1,076 |
| 2015-05-27 | 1,078 | 1,091 | 1,073 | 1,077 | 947,500 | 1,077 |
| 2015-05-26 | 1,076 | 1,076 | 1,055 | 1,064 | 863,000 | 1,064 |
| 2015-05-25 | 1,074 | 1,090 | 1,059 | 1,074 | 909,800 | 1,074 |
| 2015-05-22 | 1,043 | 1,084 | 1,032 | 1,068 | 1,277,600 | 1,068 |
| 2015-05-21 | 1,044 | 1,068 | 1,028 | 1,029 | 1,547,600 | 1,029 |
| 2015-05-20 | 1,046 | 1,062 | 1,027 | 1,039 | 1,480,800 | 1,039 |
| 2015-05-19 | 1,002 | 1,036 | 993 | 1,033 | 1,388,100 | 1,033 |
| 2015-05-18 | 1,003 | 1,009 | 992 | 1,003 | 973,100 | 1,003 |
| 2015-05-15 | 1,012 | 1,038 | 1,001 | 1,007 | 1,488,400 | 1,007 |
| 2015-05-14 | 989 | 1,035 | 986 | 1,008 | 2,098,500 | 1,008 |
| 2015-05-13 | 907 | 984 | 882 | 975 | 2,273,100 | 975 |
| 2015-05-12 | 888 | 904 | 888 | 900 | 516,100 | 900 |
| 2015-05-11 | 895 | 909 | 892 | 895 | 823,400 | 895 |
| 2015-05-08 | 869 | 886 | 866 | 882 | 1,067,400 | 882 |
| 2015-05-07 | 875 | 891 | 862 | 876 | 967,000 | 876 |
| 2015-05-01 | 895 | 898 | 880 | 887 | 624,600 | 887 |
| 2015-04-30 | 897 | 911 | 891 | 906 | 829,400 | 906 |
| 2015-04-28 | 905 | 915 | 891 | 908 | 784,100 | 908 |
| 2015-04-27 | 908 | 913 | 891 | 909 | 571,400 | 909 |
| 2015-04-24 | 920 | 920 | 899 | 906 | 708,700 | 906 |
| 2015-04-23 | 924 | 927 | 911 | 920 | 573,800 | 920 |
| 2015-04-22 | 910 | 924 | 903 | 924 | 639,300 | 924 |
| 2015-04-21 | 910 | 924 | 900 | 909 | 766,600 | 909 |
| 2015-04-20 | 902 | 913 | 894 | 904 | 477,600 | 904 |
| 2015-04-17 | 912 | 919 | 907 | 911 | 575,900 | 911 |
| 2015-04-16 | 920 | 934 | 915 | 922 | 527,800 | 922 |
| 2015-04-15 | 923 | 933 | 910 | 913 | 653,900 | 913 |
| 2015-04-14 | 908 | 927 | 907 | 923 | 878,600 | 923 |
| 2015-04-13 | 900 | 907 | 894 | 907 | 649,400 | 907 |
| 2015-04-10 | 906 | 907 | 888 | 902 | 694,700 | 902 |
| 2015-04-09 | 898 | 908 | 890 | 903 | 934,400 | 903 |
| 2015-04-08 | 884 | 893 | 878 | 889 | 821,800 | 889 |
| 2015-04-07 | 895 | 895 | 873 | 880 | 605,900 | 880 |
| 2015-04-06 | 884 | 897 | 875 | 889 | 726,400 | 889 |
| 2015-04-03 | 889 | 889 | 871 | 881 | 576,700 | 881 |
| 2015-04-02 | 880 | 900 | 877 | 888 | 861,800 | 888 |
| 2015-04-01 | 883 | 892 | 872 | 874 | 984,100 | 874 |
| 2015-03-31 | 895 | 905 | 889 | 892 | 1,114,100 | 892 |
| 2015-03-30 | 888 | 888 | 872 | 881 | 780,300 | 881 |
| 2015-03-27 | 881 | 903 | 875 | 883 | 1,123,600 | 883 |
| 2015-03-26 | 891 | 897 | 880 | 889 | 1,032,300 | 889 |
| 2015-03-25 | 904 | 909 | 891 | 899 | 743,600 | 899 |
| 2015-03-24 | 888 | 899 | 882 | 897 | 1,153,700 | 897 |
| 2015-03-23 | 885 | 899 | 884 | 894 | 970,600 | 894 |
| 2015-03-20 | 892 | 894 | 875 | 885 | 5,133,500 | 885 |
| 2015-03-19 | 900 | 900 | 876 | 880 | 1,075,400 | 880 |
| 2015-03-18 | 917 | 920 | 890 | 895 | 1,231,500 | 895 |
| 2015-03-17 | 911 | 925 | 901 | 917 | 1,805,900 | 917 |
| 2015-03-16 | 885 | 906 | 885 | 904 | 1,561,800 | 904 |
| 2015-03-13 | 876 | 885 | 865 | 882 | 1,199,300 | 882 |
| 2015-03-12 | 862 | 868 | 858 | 866 | 636,700 | 866 |
| 2015-03-11 | 856 | 867 | 855 | 857 | 529,400 | 857 |
| 2015-03-10 | 870 | 878 | 854 | 858 | 917,900 | 858 |
| 2015-03-09 | 872 | 888 | 856 | 859 | 1,172,100 | 859 |
| 2015-03-06 | 867 | 875 | 860 | 873 | 1,274,900 | 873 |
| 2015-03-05 | 852 | 870 | 846 | 866 | 2,301,800 | 866 |
| 2015-03-04 | 848 | 858 | 841 | 844 | 742,100 | 844 |
| 2015-03-03 | 865 | 869 | 849 | 854 | 802,800 | 854 |
| 2015-03-02 | 857 | 869 | 853 | 865 | 972,100 | 865 |
| 2015-02-27 | 842 | 857 | 837 | 855 | 1,165,700 | 855 |
| 2015-02-26 | 849 | 850 | 832 | 844 | 851,600 | 844 |
| 2015-02-25 | 845 | 852 | 840 | 851 | 742,500 | 851 |
| 2015-02-24 | 834 | 844 | 832 | 841 | 593,100 | 841 |
| 2015-02-23 | 844 | 854 | 827 | 834 | 575,300 | 834 |
| 2015-02-20 | 821 | 841 | 820 | 837 | 1,089,000 | 837 |
| 2015-02-19 | 830 | 841 | 817 | 822 | 912,100 | 822 |
| 2015-02-18 | 830 | 843 | 822 | 825 | 1,186,800 | 825 |
| 2015-02-17 | 808 | 824 | 803 | 816 | 1,351,100 | 816 |
| 2015-02-16 | 814 | 817 | 804 | 809 | 727,600 | 809 |
| 2015-02-13 | 797 | 805 | 790 | 801 | 1,131,400 | 801 |
| 2015-02-12 | 812 | 821 | 794 | 796 | 1,917,800 | 796 |
| 2015-02-10 | 791 | 799 | 787 | 798 | 1,300,700 | 798 |
| 2015-02-09 | 814 | 814 | 788 | 790 | 1,079,200 | 790 |
| 2015-02-06 | 792 | 803 | 781 | 799 | 1,373,800 | 799 |
| 2015-02-05 | 800 | 812 | 784 | 788 | 1,699,500 | 788 |
| 2015-02-04 | 808 | 814 | 787 | 791 | 1,830,500 | 791 |
| 2015-02-03 | 791 | 796 | 779 | 789 | 1,891,300 | 789 |
| 2015-02-02 | 801 | 805 | 781 | 793 | 2,026,400 | 793 |
| 2015-01-30 | 852 | 854 | 813 | 820 | 1,654,600 | 820 |
| 2015-01-29 | 840 | 845 | 821 | 828 | 1,100,800 | 828 |
| 2015-01-28 | 837 | 846 | 834 | 842 | 636,000 | 842 |
| 2015-01-27 | 839 | 850 | 836 | 844 | 599,400 | 844 |
| 2015-01-26 | 822 | 835 | 821 | 832 | 479,700 | 832 |
| 2015-01-23 | 832 | 837 | 822 | 823 | 525,600 | 823 |
| 2015-01-22 | 824 | 824 | 806 | 819 | 733,400 | 819 |
| 2015-01-21 | 820 | 827 | 809 | 814 | 718,900 | 814 |
| 2015-01-20 | 805 | 819 | 799 | 813 | 1,042,900 | 813 |
| 2015-01-19 | 812 | 815 | 793 | 804 | 1,417,100 | 804 |
| 2015-01-16 | 806 | 821 | 789 | 798 | 1,803,600 | 798 |
| 2015-01-15 | 807 | 838 | 807 | 836 | 1,083,400 | 836 |
| 2015-01-14 | 805 | 814 | 801 | 805 | 664,900 | 805 |
| 2015-01-13 | 804 | 816 | 789 | 814 | 1,283,500 | 814 |
| 2015-01-09 | 835 | 838 | 812 | 815 | 1,893,700 | 815 |
| 2015-01-08 | 824 | 842 | 821 | 835 | 1,041,100 | 835 |
| 2015-01-07 | 823 | 835 | 820 | 823 | 962,900 | 823 |
| 2015-01-06 | 839 | 841 | 831 | 833 | 890,200 | 833 |
| 2015-01-05 | 838 | 858 | 835 | 852 | 776,300 | 852 |
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