5929 三和ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,115	1,117	1,103	1,115	333,100	1,115
2016-12-29	1,124	1,124	1,105	1,112	511,400	1,112
2016-12-28	1,126	1,129	1,118	1,127	384,300	1,127
2016-12-27	1,124	1,126	1,115	1,120	455,100	1,120
2016-12-26	1,125	1,126	1,112	1,114	311,800	1,114
2016-12-22	1,099	1,124	1,098	1,122	750,700	1,122
2016-12-21	1,129	1,133	1,112	1,115	748,500	1,115
2016-12-20	1,098	1,134	1,098	1,134	967,200	1,134
2016-12-19	1,144	1,148	1,115	1,118	1,247,900	1,118
2016-12-16	1,145	1,147	1,139	1,147	617,500	1,147
2016-12-15	1,131	1,146	1,129	1,132	820,000	1,132
2016-12-14	1,118	1,127	1,118	1,125	564,400	1,125
2016-12-13	1,114	1,123	1,106	1,122	1,119,100	1,122
2016-12-12	1,122	1,124	1,107	1,123	1,337,800	1,123
2016-12-09	1,146	1,147	1,125	1,128	1,678,800	1,128
2016-12-08	1,150	1,156	1,145	1,153	630,400	1,153
2016-12-07	1,130	1,144	1,127	1,143	866,900	1,143
2016-12-06	1,123	1,132	1,118	1,123	702,600	1,123
2016-12-05	1,119	1,120	1,107	1,112	834,900	1,112
2016-12-02	1,126	1,139	1,119	1,124	704,300	1,124
2016-12-01	1,138	1,148	1,128	1,132	1,069,900	1,132
2016-11-30	1,141	1,145	1,126	1,130	1,109,200	1,130
2016-11-29	1,143	1,148	1,133	1,135	1,234,800	1,135
2016-11-28	1,124	1,143	1,120	1,139	1,255,200	1,139
2016-11-25	1,100	1,124	1,100	1,119	1,475,100	1,119
2016-11-24	1,058	1,100	1,042	1,094	1,425,300	1,094
2016-11-22	1,081	1,091	1,073	1,088	790,600	1,088
2016-11-21	1,075	1,087	1,075	1,081	521,600	1,081
2016-11-18	1,079	1,083	1,065	1,079	726,900	1,079
2016-11-17	1,058	1,076	1,050	1,063	1,608,900	1,063
2016-11-16	1,063	1,070	1,056	1,068	904,000	1,068
2016-11-15	1,058	1,067	1,041	1,047	1,100,900	1,047
2016-11-14	1,077	1,078	1,061	1,065	962,200	1,065
2016-11-11	1,087	1,105	1,047	1,051	1,633,700	1,051
2016-11-10	1,063	1,083	1,048	1,077	1,743,100	1,077
2016-11-09	1,066	1,067	992	996	1,022,100	996
2016-11-08	1,041	1,057	1,039	1,050	577,400	1,050
2016-11-07	1,060	1,072	1,044	1,049	1,092,200	1,049
2016-11-04	1,050	1,052	1,035	1,049	855,800	1,049
2016-11-02	1,067	1,072	1,045	1,050	1,051,800	1,050
2016-11-01	1,069	1,084	1,051	1,077	1,598,000	1,077
2016-10-31	1,011	1,065	998	1,048	1,845,900	1,048
2016-10-28	1,030	1,032	1,014	1,019	1,201,700	1,019
2016-10-27	1,030	1,039	1,022	1,030	746,900	1,030
2016-10-26	1,030	1,038	1,019	1,033	733,100	1,033
2016-10-25	1,021	1,028	1,018	1,025	468,900	1,025
2016-10-24	1,019	1,025	1,005	1,018	830,200	1,018
2016-10-21	1,011	1,016	1,005	1,010	629,100	1,010
2016-10-20	1,014	1,024	1,011	1,017	641,400	1,017
2016-10-19	1,002	1,017	1,002	1,011	605,900	1,011
2016-10-17	974	996	972	993	619,500	993
2016-10-13	970	977	966	975	743,800	975
2016-10-12	966	982	956	967	574,800	967
2016-10-11	973	987	967	981	732,100	981
2016-10-07	969	973	961	972	797,100	972
2016-10-06	980	980	965	968	638,100	968
2016-10-05	968	980	959	972	781,300	972
2016-10-04	967	976	957	967	951,900	967
2016-10-03	981	985	972	975	390,100	975
2016-09-30	969	984	963	971	559,100	971
2016-09-29	992	994	976	988	402,400	988
2016-09-28	978	979	944	978	710,000	978
2016-09-27	973	991	963	991	613,200	991
2016-09-26	994	998	981	988	1,101,900	988
2016-09-23	976	990	962	988	915,800	988
2016-09-21	947	964	936	962	594,700	962
2016-09-20	923	949	915	946	830,800	946
2016-09-16	927	933	922	928	681,000	928
2016-09-15	930	940	925	937	1,249,200	937
2016-09-14	920	937	918	933	720,700	933
2016-09-13	927	928	919	925	526,400	925
2016-09-12	911	922	903	918	478,200	918
2016-09-09	941	944	922	925	669,900	925
2016-09-08	941	947	935	942	1,044,900	942
2016-09-07	921	940	921	938	956,900	938
2016-09-06	903	928	903	924	931,500	924
2016-09-05	914	914	897	902	520,000	902
2016-09-02	911	915	890	901	901,100	901
2016-09-01	918	918	904	914	1,593,100	914
2016-08-31	911	920	903	918	1,052,000	918
2016-08-30	913	916	897	905	746,100	905
2016-08-29	917	938	910	917	1,215,100	917
2016-08-26	895	914	873	898	2,195,700	898
2016-08-25	954	961	947	950	487,800	950
2016-08-24	959	965	946	957	1,182,300	957
2016-08-23	935	953	935	944	824,400	944
2016-08-22	923	939	917	934	1,132,500	934
2016-08-19	933	933	898	922	1,710,100	922
2016-08-18	937	948	934	936	477,100	936
2016-08-17	967	975	936	947	1,650,000	947
2016-08-16	979	983	953	954	1,101,900	954
2016-08-15	988	989	951	971	890,100	971
2016-08-12	1,004	1,006	996	1,000	441,700	1,000
2016-08-10	977	995	975	992	622,300	992
2016-08-09	975	987	969	976	780,300	976
2016-08-08	979	979	954	972	813,400	972
2016-08-05	958	969	948	952	880,800	952
2016-08-04	961	962	943	950	1,354,700	950
2016-08-03	958	979	953	965	2,136,500	965
2016-08-02	1,000	1,008	983	987	1,717,800	987
2016-08-01	1,055	1,055	1,021	1,038	1,626,700	1,038
2016-07-29	1,039	1,118	1,012	1,076	2,703,300	1,076
2016-07-28	1,044	1,048	1,009	1,029	1,159,800	1,029
2016-07-27	1,020	1,032	1,016	1,027	920,400	1,027
2016-07-26	1,011	1,017	999	1,009	620,300	1,009
2016-07-25	1,020	1,024	1,009	1,013	611,500	1,013
2016-07-22	998	1,017	995	1,014	524,600	1,014
2016-07-21	1,025	1,030	1,011	1,018	665,900	1,018
2016-07-20	989	1,012	982	1,010	917,000	1,010
2016-07-19	977	992	970	990	676,100	990
2016-07-15	980	992	972	980	962,200	980
2016-07-14	976	988	970	978	1,372,200	978
2016-07-13	1,029	1,063	992	996	1,821,600	996
2016-07-12	980	1,008	975	1,003	1,252,700	1,003
2016-07-11	940	964	940	956	818,400	956
2016-07-08	928	936	906	908	932,900	908
2016-07-07	928	943	905	919	1,378,500	919
2016-07-06	935	947	921	943	1,205,100	943
2016-07-05	936	951	936	947	632,400	947
2016-07-04	928	944	915	942	663,900	942
2016-07-01	931	941	921	935	913,100	935
2016-06-30	943	947	923	923	721,400	923
2016-06-29	910	933	902	931	787,500	931
2016-06-28	877	909	872	899	1,000,300	899
2016-06-27	910	916	881	891	1,305,100	891
2016-06-24	947	952	872	886	1,496,400	886
2016-06-23	925	939	919	936	620,500	936
2016-06-22	931	931	908	925	1,012,900	925
2016-06-21	917	939	910	933	1,162,700	933
2016-06-20	900	926	893	923	1,211,000	923
2016-06-17	875	891	872	876	1,141,100	876
2016-06-16	891	906	863	864	919,400	864
2016-06-15	879	891	870	884	928,000	884
2016-06-14	881	889	867	881	942,200	881
2016-06-13	905	905	885	885	808,600	885
2016-06-10	925	929	912	920	791,800	920
2016-06-09	917	924	912	920	785,500	920
2016-06-08	917	922	907	920	1,168,100	920
2016-06-07	913	924	909	911	1,241,700	911
2016-06-06	920	925	910	913	1,288,900	913
2016-06-03	923	934	921	933	941,000	933
2016-06-02	940	942	921	925	1,189,300	925
2016-06-01	953	964	941	955	1,549,500	955
2016-05-31	980	980	963	968	1,114,300	968
2016-05-30	980	980	968	977	927,300	977
2016-05-27	946	972	940	965	1,700,800	965
2016-05-26	959	960	934	937	788,500	937
2016-05-25	965	968	943	945	807,300	945
2016-05-24	938	947	931	937	852,600	937
2016-05-23	938	948	930	943	1,106,200	943
2016-05-20	934	955	929	949	1,642,500	949
2016-05-19	947	951	909	913	1,695,400	913
2016-05-18	916	940	909	926	1,743,900	926
2016-05-17	915	934	901	910	1,293,100	910
2016-05-16	874	920	873	900	1,564,400	900
2016-05-13	890	899	862	863	1,950,500	863
2016-05-12	894	895	879	887	1,034,500	887
2016-05-11	897	914	894	906	1,567,000	906
2016-05-10	845	875	840	875	1,251,900	875
2016-05-09	838	847	834	840	1,156,300	840
2016-05-06	835	846	823	827	973,800	827
2016-05-02	837	846	824	832	1,249,900	832
2016-04-28	890	898	856	858	922,100	858
2016-04-27	877	882	870	879	631,000	879
2016-04-26	873	873	860	870	750,900	870
2016-04-25	881	881	866	873	864,000	873
2016-04-22	863	880	862	880	479,900	880
2016-04-21	881	882	864	872	837,800	872
2016-04-20	878	884	861	866	712,800	866
2016-04-19	860	876	858	873	998,300	873
2016-04-18	826	847	826	838	666,000	838
2016-04-15	850	866	845	857	797,000	857
2016-04-14	867	869	854	860	1,468,800	860
2016-04-13	825	855	822	852	1,642,100	852
2016-04-12	809	834	808	827	1,130,700	827
2016-04-11	814	814	793	809	1,285,500	809
2016-04-08	797	831	794	821	1,382,700	821
2016-04-07	815	837	801	812	1,935,500	812
2016-04-06	804	821	802	812	1,192,600	812
2016-04-05	818	844	809	811	1,659,500	811
2016-04-04	818	826	809	814	1,034,600	814
2016-04-01	841	841	809	814	1,734,200	814
2016-03-31	846	858	835	837	1,274,200	837
2016-03-30	841	855	835	845	1,519,000	845
2016-03-29	835	847	830	841	1,046,400	841
2016-03-28	843	855	834	852	1,772,300	852
2016-03-25	824	838	812	832	1,434,500	832
2016-03-24	810	830	801	818	1,518,500	818
2016-03-23	871	871	809	821	1,724,400	821
2016-03-22	804	811	783	796	812,600	796
2016-03-18	798	804	785	791	905,900	791
2016-03-17	785	799	777	786	1,347,000	786
2016-03-16	783	791	776	776	1,133,700	776
2016-03-15	793	811	790	798	1,056,400	798
2016-03-14	789	802	789	796	542,300	796
2016-03-11	768	792	766	786	1,052,700	786
2016-03-10	765	782	763	777	523,100	777
2016-03-09	765	769	748	759	751,500	759
2016-03-08	780	783	760	775	1,089,800	775
2016-03-07	789	790	771	780	941,200	780
2016-03-04	776	801	771	797	1,121,500	797
2016-03-03	776	785	762	779	1,211,400	779
2016-03-02	755	781	750	776	2,142,000	776
2016-03-01	728	730	704	720	1,725,600	720
2016-02-29	736	744	721	721	1,531,700	721
2016-02-26	747	752	733	738	1,042,600	738
2016-02-25	726	744	724	738	1,438,000	738
2016-02-24	708	721	699	714	1,514,400	714
2016-02-23	722	734	713	715	856,300	715
2016-02-22	714	735	713	719	870,600	719
2016-02-19	722	736	709	718	1,162,100	718
2016-02-18	734	736	721	723	969,500	723
2016-02-17	709	736	701	710	1,910,800	710
2016-02-16	699	723	696	709	1,398,600	709
2016-02-15	698	719	686	713	1,129,300	713
2016-02-12	676	689	660	660	1,927,900	660
2016-02-10	747	754	695	701	3,506,500	701
2016-02-09	755	757	726	743	2,153,700	743
2016-02-08	785	804	776	796	918,800	796
2016-02-05	793	795	774	787	1,433,700	787
2016-02-04	825	832	799	807	1,636,000	807
2016-02-03	836	841	822	831	2,081,200	831
2016-02-02	858	866	845	850	1,361,300	850
2016-02-01	854	883	854	876	1,736,800	876
2016-01-29	850	862	823	841	2,079,900	841
2016-01-28	837	843	831	836	1,188,700	836
2016-01-27	836	850	833	842	859,600	842
2016-01-26	827	836	820	821	866,000	821
2016-01-25	835	850	826	834	771,400	834
2016-01-22	817	825	804	825	1,136,500	825
2016-01-21	818	831	790	790	943,700	790
2016-01-20	842	849	812	814	786,800	814
2016-01-19	856	858	840	852	1,377,500	852
2016-01-18	845	874	845	856	1,505,500	856
2016-01-15	903	908	879	890	1,887,000	890
2016-01-14	872	883	863	880	1,041,700	880
2016-01-13	877	902	871	900	780,400	900
2016-01-12	893	910	868	870	1,127,300	870
2016-01-08	900	916	895	902	1,121,700	902
2016-01-07	927	935	906	907	963,500	907
2016-01-06	939	955	922	928	760,300	928
2016-01-05	924	942	924	931	1,100,700	931
2016-01-04	956	962	934	939	628,300	939

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04月
日	月	火	水	木	金	土
« 03月31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