1. HOME >
  2. 株価時系列 >
  3. 5929 >
  4. 2019年

5929 三和ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2391,2391,2261,229358,9001,229
2019-12-271,2481,2511,2431,244321,8001,244
2019-12-261,2291,2461,2291,246329,2001,246
2019-12-251,2401,2401,2301,235312,0001,235
2019-12-241,2501,2531,2361,240173,8001,240
2019-12-231,2441,2471,2351,240365,8001,240
2019-12-201,2401,2471,2301,237586,4001,237
2019-12-191,2641,2651,2421,245427,7001,245
2019-12-181,2651,2651,2491,252326,9001,252
2019-12-171,2711,2761,2561,266495,6001,266
2019-12-161,2811,2831,2651,267351,0001,267
2019-12-131,2981,3031,2751,284844,2001,284
2019-12-121,2741,2881,2641,2781,198,7001,278
2019-12-111,2311,2461,2281,244694,3001,244
2019-12-101,2271,2351,2271,231734,5001,231
2019-12-091,2391,2441,2281,233512,9001,233
2019-12-061,2311,2381,2241,2341,032,0001,234
2019-12-051,2071,2371,2041,2321,358,3001,232
2019-12-041,1851,1971,1801,1911,270,6001,191
2019-12-031,2001,2121,1951,211977,6001,211
2019-12-021,2091,2241,2071,220795,1001,220
2019-11-291,2101,2131,1961,201861,8001,201
2019-11-281,2241,2281,2101,215898,3001,215
2019-11-271,2381,2491,2301,233617,1001,233
2019-11-261,2561,2571,2361,238652,1001,238
2019-11-251,2551,2571,2411,245578,6001,245
2019-11-221,2481,2561,2351,238542,9001,238
2019-11-211,2431,2511,2271,245578,3001,245
2019-11-201,2581,2631,2421,262606,5001,262
2019-11-191,2521,2641,2431,264992,0001,264
2019-11-181,2441,2611,2341,261753,1001,261
2019-11-151,2461,2661,2431,252668,9001,252
2019-11-141,2621,2651,2391,239644,3001,239
2019-11-131,2641,2771,2641,266439,2001,266
2019-11-121,2501,2661,2491,264617,5001,264
2019-11-111,2641,2681,2471,254957,0001,254
2019-11-081,2821,3191,2801,282872,6001,282
2019-11-071,2721,2811,2691,279646,1001,279
2019-11-061,2911,2921,2531,264865,0001,264
2019-11-051,2551,2981,2471,291965,7001,291
2019-11-011,2751,2751,2491,259855,4001,259
2019-10-311,2931,2931,2651,2751,033,5001,275
2019-10-301,2841,2961,2781,2811,789,6001,281
2019-10-291,2851,2901,2711,284776,3001,284
2019-10-281,2791,2811,2591,269644,8001,269
2019-10-251,2801,2801,2661,273364,6001,273
2019-10-241,2821,2861,2761,277559,2001,277
2019-10-231,2671,2771,2461,276722,8001,276
2019-10-211,2521,2611,2511,255412,5001,255
2019-10-181,2551,2631,2411,246457,1001,246
2019-10-171,2711,2741,2491,251760,5001,251
2019-10-161,2771,2931,2591,263957,9001,263
2019-10-151,2611,2711,2541,262812,4001,262
2019-10-111,2241,2411,2211,233766,1001,233
2019-10-101,2231,2231,2011,220614,2001,220
2019-10-091,2121,2251,2071,224541,9001,224
2019-10-081,2071,2281,2061,219761,0001,219
2019-10-071,2031,2071,1961,205576,4001,205
2019-10-041,2041,2101,1921,208547,4001,208
2019-10-031,2011,2141,1991,214700,6001,214
2019-10-021,2191,2311,2181,227853,6001,227
2019-10-011,2211,2401,2151,2271,106,5001,227
2019-09-301,2101,2151,1991,2081,018,4001,208
2019-09-271,2601,2631,2141,226849,0001,226
2019-09-261,2751,2791,2541,260949,2001,260
2019-09-251,2561,2561,2401,254723,2001,254
2019-09-241,2671,2821,2621,265771,7001,265
2019-09-201,2831,2871,2641,2671,038,4001,267
2019-09-191,2591,2831,2591,271671,8001,271
2019-09-181,2621,2641,2431,255681,5001,255
2019-09-171,2531,2701,2461,262834,8001,262
2019-09-131,2251,2521,2221,2481,380,2001,248
2019-09-121,2371,2431,2191,224912,3001,224
2019-09-111,2101,2381,2071,237801,5001,237
2019-09-101,1951,2091,1901,205537,8001,205
2019-09-091,1841,1961,1771,195443,6001,195
2019-09-061,1891,1891,1751,180570,7001,180
2019-09-051,1761,1881,1721,183588,0001,183
2019-09-041,1611,1661,1581,162472,2001,162
2019-09-031,1761,1861,1721,174421,4001,174
2019-09-021,1801,1811,1721,175370,9001,175
2019-08-301,1791,1861,1711,182593,9001,182
2019-08-291,1571,1671,1511,164413,3001,164
2019-08-281,1601,1621,1511,157535,2001,157
2019-08-271,1741,1831,1671,167578,6001,167
2019-08-261,1371,1651,1371,1571,282,2001,157
2019-08-231,1881,1931,1641,172832,5001,172
2019-08-221,1871,1891,1751,183703,6001,183
2019-08-211,1711,1881,1701,187527,9001,187
2019-08-201,1691,1921,1681,187731,8001,187
2019-08-191,1521,1691,1511,158563,8001,158
2019-08-161,1221,1471,1201,136558,5001,136
2019-08-151,1121,1371,1111,130596,9001,130
2019-08-141,1301,1381,1241,136480,4001,136
2019-08-131,1301,1331,1161,120773,2001,120
2019-08-091,1551,1621,1451,151507,1001,151
2019-08-081,1341,1531,1331,148630,5001,148
2019-08-071,1671,1691,1371,1421,055,0001,142
2019-08-061,1311,1841,1281,179924,7001,179
2019-08-051,1651,1701,1521,164925,0001,164
2019-08-021,1771,1941,1611,1791,090,7001,179
2019-08-011,2101,2271,1881,2141,517,3001,214
2019-07-311,1221,2281,1131,2231,906,4001,223
2019-07-301,1351,1371,1261,131396,4001,131
2019-07-291,1261,1301,1161,120289,8001,120
2019-07-261,1381,1441,1261,127542,9001,127
2019-07-251,1521,1581,1381,142530,0001,142
2019-07-241,1491,1491,1391,145434,4001,145
2019-07-231,1271,1421,1171,137357,1001,137
2019-07-221,1311,1361,1251,126481,2001,126
2019-07-191,1021,1341,1001,129571,9001,129
2019-07-181,1121,1251,0951,098884,3001,098
2019-07-171,1241,1421,1221,128766,0001,128
2019-07-161,1341,1441,1321,138309,1001,138
2019-07-121,1351,1431,1341,140407,6001,140
2019-07-111,1261,1411,1261,133425,3001,133
2019-07-101,1451,1461,1341,138522,5001,138
2019-07-091,1561,1621,1491,155423,4001,155
2019-07-081,1631,1691,1561,161454,0001,161
2019-07-051,1711,1801,1671,171411,8001,171
2019-07-041,1691,1751,1601,168373,0001,168
2019-07-031,1771,1771,1601,169492,6001,169
2019-07-021,1761,1881,1731,188512,1001,188
2019-07-011,1821,1821,1591,181634,8001,181
2019-06-281,1491,1621,1461,158602,8001,158
2019-06-271,1301,1461,1221,146707,4001,146
2019-06-261,1381,1391,1261,129596,1001,129
2019-06-251,1531,1591,1501,154507,3001,154
2019-06-241,1441,1481,1321,142307,6001,142
2019-06-211,1551,1551,1361,1441,082,9001,144
2019-06-201,1531,1581,1331,148622,8001,148
2019-06-191,1211,1411,1191,139687,4001,139
2019-06-181,1031,1241,1011,102573,5001,102
2019-06-171,1161,1171,1051,107407,4001,107
2019-06-141,1241,1321,1131,121669,3001,121
2019-06-131,1021,1251,1001,110781,5001,110
2019-06-121,1061,1191,1011,110718,6001,110
2019-06-111,0961,1101,0901,107469,0001,107
2019-06-101,0931,1021,0831,099580,1001,099
2019-06-071,0931,0941,0721,078691,0001,078
2019-06-061,0921,0971,0831,085660,1001,085
2019-06-051,1191,1201,0911,1041,139,7001,104
2019-06-041,0521,0681,0471,066916,2001,066
2019-06-031,0401,0731,0381,044938,8001,044
2019-05-311,0651,0911,0581,085731,9001,085
2019-05-301,0651,0821,0551,0761,564,5001,076
2019-05-291,0821,1071,0741,098635,5001,098
2019-05-281,1031,1061,0781,0921,363,8001,092
2019-05-271,1331,1371,1001,113929,0001,113
2019-05-241,1231,1341,1101,133505,0001,133
2019-05-231,1591,1651,1271,128854,1001,128
2019-05-221,1811,1861,1701,175780,1001,175
2019-05-211,2041,2101,1781,179665,9001,179
2019-05-201,2191,2321,2181,220320,6001,220
2019-05-171,2221,2261,2131,223926,0001,223
2019-05-161,2161,2231,2091,220698,0001,220
2019-05-151,2531,2581,2101,2181,050,5001,218
2019-05-141,2501,2601,1891,2331,209,2001,233
2019-05-131,2841,2881,2691,271534,4001,271
2019-05-101,2851,3021,2731,291517,7001,291
2019-05-091,2851,2891,2651,276439,3001,276
2019-05-081,2961,3011,2731,287675,7001,287
2019-05-071,3391,3411,3171,317673,4001,317
2019-04-261,3261,3361,3141,334405,8001,334
2019-04-251,3201,3361,3181,332364,5001,332
2019-04-241,3231,3261,3141,317450,0001,317
2019-04-231,3201,3311,3151,321520,3001,321
2019-04-221,3111,3201,3001,314377,1001,314
2019-04-191,3161,3241,3061,311349,3001,311
2019-04-181,3351,3371,3061,312407,2001,312
2019-04-171,3411,3471,3301,331542,5001,331
2019-04-161,3571,3591,3431,344282,8001,344
2019-04-151,3641,3671,3501,356480,6001,356
2019-04-121,3441,3441,3311,334341,6001,334
2019-04-111,3371,3381,3261,335311,5001,335
2019-04-101,3171,3331,3121,331401,9001,331
2019-04-091,3441,3441,3201,331342,4001,331
2019-04-081,3421,3441,3331,335313,5001,335
2019-04-051,3441,3491,3371,341400,5001,341
2019-04-041,3301,3391,3271,330414,5001,330
2019-04-031,3321,3371,3201,335356,2001,335
2019-04-021,3501,3501,3281,329517,3001,329
2019-04-011,3361,3481,3311,335653,4001,335
2019-03-291,3261,3301,2991,317764,1001,317
2019-03-281,3121,3171,2891,307693,6001,307
2019-03-271,3081,3271,2941,325885,7001,325
2019-03-261,2841,3251,2821,324928,1001,324
2019-03-251,2911,2911,2611,271401,6001,271
2019-03-221,2961,2971,2801,295448,5001,295
2019-03-201,2721,2851,2671,285517,2001,285
2019-03-191,2771,2821,2671,276471,2001,276
2019-03-181,2661,2701,2541,269560,7001,269
2019-03-151,2491,2531,2441,249783,2001,249
2019-03-141,2741,2771,2571,257429,2001,257
2019-03-131,2921,2991,2671,268391,9001,268
2019-03-121,2901,3001,2841,293428,7001,293
2019-03-111,2691,2841,2641,282506,0001,282
2019-03-081,2671,2831,2601,260612,7001,260
2019-03-071,2841,2931,2751,286514,0001,286
2019-03-061,2981,3051,2891,295385,3001,295
2019-03-051,3021,3031,2891,301517,1001,301
2019-03-041,3141,3171,2961,306420,3001,306
2019-03-011,2881,3021,2861,301667,4001,301
2019-02-281,3031,3031,2841,291610,0001,291
2019-02-271,3001,3081,2891,296587,2001,296
2019-02-261,3101,3121,2981,309266,7001,309
2019-02-251,2991,3061,2901,304454,0001,304
2019-02-221,2861,2941,2761,288407,7001,288
2019-02-211,2961,3001,2861,288457,4001,288
2019-02-201,2991,3131,2961,301591,1001,301
2019-02-191,2961,2961,2771,294581,7001,294
2019-02-181,2841,2961,2781,293604,4001,293
2019-02-151,2951,2971,2671,275747,6001,275
2019-02-141,2871,3071,2871,302552,9001,302
2019-02-131,3051,3051,2761,283604,9001,283
2019-02-121,2841,2951,2791,285552,6001,285
2019-02-081,2841,2951,2741,280798,8001,280
2019-02-071,2971,3101,2941,302775,1001,302
2019-02-061,3101,3131,2911,307790,1001,307
2019-02-051,2941,3101,2871,295640,3001,295
2019-02-041,2641,2911,2581,291944,8001,291
2019-02-011,2801,2881,2411,248991,5001,248
2019-01-311,2301,2621,2231,2501,944,0001,250
2019-01-301,1921,2311,1901,2141,463,6001,214
2019-01-291,2001,2141,1901,2031,678,7001,203
2019-01-281,1851,1981,1761,179759,1001,179
2019-01-251,1861,2081,1841,191813,8001,191
2019-01-241,1551,1871,1551,1821,224,9001,182
2019-01-231,1491,1881,1471,1501,302,5001,150
2019-01-221,1811,1821,1451,1491,342,9001,149
2019-01-211,2111,2131,1881,194745,7001,194
2019-01-181,2021,2211,2021,211735,6001,211
2019-01-171,2031,2101,1811,189953,6001,189
2019-01-161,2111,2221,2041,208852,6001,208
2019-01-151,2171,2231,2031,208818,3001,208
2019-01-111,2261,2411,2091,240802,0001,240
2019-01-101,2241,2361,2151,224941,6001,224
2019-01-091,2491,2501,2191,230830,7001,230
2019-01-081,2481,2531,2391,248693,5001,248
2019-01-071,2461,2551,2361,244652,0001,244
2019-01-041,2191,2261,1911,202563,7001,202

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