1. HOME >
  2. 株価時系列 >
  3. 5929 >
  4. 2020年

5929 三和ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2041,2111,1811,202590,0001,202
2020-12-291,2071,2101,1941,208439,4001,208
2020-12-281,2071,2121,1921,199303,4001,199
2020-12-251,2001,2121,1991,208195,5001,208
2020-12-241,2111,2231,2031,204353,2001,204
2020-12-231,2271,2341,1971,203360,0001,203
2020-12-221,2091,2131,1981,204437,9001,204
2020-12-211,2231,2371,2071,211748,3001,211
2020-12-181,2301,2341,2191,228590,7001,228
2020-12-171,2321,2431,2171,232962,5001,232
2020-12-161,2141,2271,2061,217975,6001,217
2020-12-151,1961,2221,1901,193456,7001,193
2020-12-141,1811,2161,1801,207396,1001,207
2020-12-111,1961,2041,1761,188532,5001,188
2020-12-101,2101,2201,1911,200423,9001,200
2020-12-091,1721,2101,1631,210773,9001,210
2020-12-081,1801,1881,1721,173627,3001,173
2020-12-071,2321,2361,1821,183670,4001,183
2020-12-041,2311,2361,2111,2241,152,3001,224
2020-12-031,2601,2691,2301,231724,3001,231
2020-12-021,2891,2931,2741,280712,1001,280
2020-12-011,2661,2931,2621,283452,6001,283
2020-11-301,2861,2961,2701,270692,7001,270
2020-11-271,2841,3031,2781,294748,1001,294
2020-11-261,2491,2741,2401,274608,9001,274
2020-11-251,3141,3181,2741,276586,6001,276
2020-11-241,2761,3071,2731,299778,6001,299
2020-11-201,2441,2591,2361,2461,053,8001,246
2020-11-191,2451,2571,2341,234896,4001,234
2020-11-181,2601,2681,2371,237829,0001,237
2020-11-171,2741,2751,2541,269547,8001,269
2020-11-161,2741,2831,2671,279751,2001,279
2020-11-131,2601,2621,2301,256693,5001,256
2020-11-121,2671,2791,2531,261691,9001,261
2020-11-111,2881,2971,2811,295578,1001,295
2020-11-101,2791,2951,2641,2721,208,4001,272
2020-11-091,2801,2911,2721,273964,7001,273
2020-11-061,2621,2681,2471,260627,3001,260
2020-11-051,2241,2671,2131,2631,199,5001,263
2020-11-041,2551,2641,2221,2322,069,5001,232
2020-11-021,2601,2791,2421,2561,345,6001,256
2020-10-301,1551,1941,1381,1881,150,1001,188
2020-10-291,1661,1751,1641,168600,6001,168
2020-10-281,1941,1961,1781,187661,9001,187
2020-10-271,2041,2141,1921,206612,6001,206
2020-10-261,2101,2201,2041,212499,9001,212
2020-10-231,2021,2091,1871,203567,2001,203
2020-10-221,2201,2231,2001,202529,2001,202
2020-10-211,1971,2221,1971,210576,0001,210
2020-10-201,2171,2461,2031,2121,313,1001,212
2020-10-191,1651,1921,1591,1881,010,2001,188
2020-10-161,1681,1681,1491,155338,3001,155
2020-10-151,1801,1881,1721,173413,8001,173
2020-10-141,1701,1901,1661,180580,3001,180
2020-10-131,1881,1881,1711,179600,1001,179
2020-10-121,1711,1791,1631,173308,8001,173
2020-10-091,1741,1751,1641,172325,3001,172
2020-10-081,1701,1741,1541,169523,0001,169
2020-10-071,1531,1651,1421,165605,0001,165
2020-10-061,1621,1651,1541,159397,1001,159
2020-10-051,1431,1651,1381,154588,6001,154
2020-10-021,1011,1201,1011,117766,7001,117
2020-09-301,1261,1301,1091,1111,075,6001,111
2020-09-291,1421,1541,1211,148962,1001,148
2020-09-281,1551,1671,1501,167668,3001,167
2020-09-251,1601,1631,1391,144454,7001,144
2020-09-241,1641,1651,1411,145617,1001,145
2020-09-231,1541,1851,1501,176614,0001,176
2020-09-181,1571,1701,1501,170563,1001,170
2020-09-171,1581,1671,1501,160630,3001,160
2020-09-161,1691,1691,1421,1441,002,4001,144
2020-09-151,1731,1811,1661,176518,3001,176
2020-09-141,1741,1911,1681,184509,7001,184
2020-09-111,1671,1691,1521,165598,8001,165
2020-09-101,1391,1601,1331,158657,8001,158
2020-09-091,1141,1461,1081,139916,7001,139
2020-09-081,1301,1391,1221,131585,6001,131
2020-09-071,1161,1511,1141,1401,510,2001,140
2020-09-041,0841,1171,0811,1101,222,0001,110
2020-09-031,0951,1101,0811,1061,647,7001,106
2020-09-021,0801,0871,0601,0661,214,3001,066
2020-09-011,0621,0691,0471,065969,1001,065
2020-08-311,0571,0771,0551,0681,264,5001,068
2020-08-281,0541,0731,0361,0461,443,7001,046
2020-08-271,0161,0431,0061,0352,189,8001,035
2020-08-261,0061,0129971,0091,690,1001,009
2020-08-259951,0259951,019958,9001,019
2020-08-24962991961980887,100980
2020-08-21956975956959651,300959
2020-08-20977987966966793,700966
2020-08-19972990970989611,500989
2020-08-18964977959975616,200975
2020-08-17983990970974451,900974
2020-08-149931,001988996432,000996
2020-08-131,0321,0381,0031,007808,1001,007
2020-08-129871,0119861,009796,4001,009
2020-08-119701,0179661,009966,4001,009
2020-08-07954969953957391,500957
2020-08-06956963944955462,300955
2020-08-05945961941961446,200961
2020-08-04947982945967830,200967
2020-08-03939963922945874,100945
2020-07-319159378829021,505,800902
2020-07-30953953933936802,100936
2020-07-29936954936936935,800936
2020-07-28945945930931688,300931
2020-07-27913927905923744,100923
2020-07-22916933916921456,500921
2020-07-21928937922933521,400933
2020-07-20930934910931432,800931
2020-07-17939941923928624,800928
2020-07-169369539239361,109,400936
2020-07-159309379209231,158,700923
2020-07-14908924905915634,400915
2020-07-13913935913929415,500929
2020-07-10905906887890805,200890
2020-07-09906922895910775,500910
2020-07-089399549219211,259,200921
2020-07-07976976946956738,300956
2020-07-06966987964982440,400982
2020-07-03973976952961513,600961
2020-07-02945972941958680,600958
2020-07-01972974940943691,100943
2020-06-30967974960962640,900962
2020-06-29942950936939557,900939
2020-06-26953977953967738,900967
2020-06-25957959943951932,200951
2020-06-24985985967975641,100975
2020-06-23990991965979579,000979
2020-06-22968986963975517,600975
2020-06-19980982966970803,700970
2020-06-18968976963967953,600967
2020-06-179889909699691,126,800969
2020-06-169671,0059649991,141,000999
2020-06-15953955925925620,400925
2020-06-129369729339621,126,000962
2020-06-119891,001974981675,300981
2020-06-101,0091,0201,0041,010707,1001,010
2020-06-091,0111,0271,0101,016662,4001,016
2020-06-081,0221,0271,0041,018907,7001,018
2020-06-05989999983992716,200992
2020-06-041,0121,0169961,0001,179,8001,000
2020-06-039941,0359851,0062,055,9001,006
2020-06-02931968925964963,500964
2020-06-01909925906916597,700916
2020-05-29921940913924999,200924
2020-05-289569879369491,545,300949
2020-05-27900928896928810,500928
2020-05-26897908890903657,500903
2020-05-25884888872886545,100886
2020-05-22883885865871701,700871
2020-05-21889892872878726,800878
2020-05-208878928728891,152,800889
2020-05-19913916879886937,600886
2020-05-18890897879883985,700883
2020-05-158588838488751,471,600875
2020-05-148638648278271,417,200827
2020-05-13830850823848607,800848
2020-05-12853857835843742,900843
2020-05-11844862842860628,700860
2020-05-08839839824834735,600834
2020-05-078108288048241,061,300824
2020-05-01824829803809819,300809
2020-04-308488638448461,179,300846
2020-04-28812814796808777,800808
2020-04-27787806783802700,900802
2020-04-24777777754765960,500765
2020-04-23747784747784570,200784
2020-04-22750761741747631,900747
2020-04-21768774751753704,800753
2020-04-20772784771780594,800780
2020-04-177807947707811,041,400781
2020-04-16756787756778995,200778
2020-04-158008027537691,512,800769
2020-04-147848077818001,208,000800
2020-04-138198227807881,114,800788
2020-04-10838838798827651,000827
2020-04-09825832815830700,900830
2020-04-088408428068171,198,500817
2020-04-078388538178491,239,600849
2020-04-067958237888011,787,000801
2020-04-03796813781797937,000797
2020-04-02806825799811871,800811
2020-04-018398608188211,260,200821
2020-03-318798908408441,519,000844
2020-03-308118608098571,482,900857
2020-03-278388588238501,280,900850
2020-03-268418427887931,297,100793
2020-03-258438498208452,099,300845
2020-03-247087457067411,752,800741
2020-03-236827036686942,460,600694
2020-03-197107206666751,905,200675
2020-03-187517617107102,213,800710
2020-03-177507597127362,832,600736
2020-03-16802808764768970,500768
2020-03-137858147607962,512,700796
2020-03-128668748308432,361,500843
2020-03-118899208898931,162,200893
2020-03-108748918398891,313,500889
2020-03-09905919881888983,200888
2020-03-06968969942948669,700948
2020-03-059961,000981983875,200983
2020-03-049619939589801,527,900980
2020-03-039981,0079719711,193,300971
2020-03-029729959669831,307,900983
2020-02-289971,0099829922,281,500992
2020-02-271,0481,0481,0221,0271,414,4001,027
2020-02-261,0491,0561,0391,0521,556,8001,052
2020-02-251,0391,0651,0391,0581,318,1001,058
2020-02-211,0941,1101,0911,099969,1001,099
2020-02-201,1191,1311,1031,106897,7001,106
2020-02-191,1111,1171,1071,115596,3001,115
2020-02-181,1181,1191,1031,105484,5001,105
2020-02-171,1211,1241,1031,120637,4001,120
2020-02-141,1421,1481,1321,135713,4001,135
2020-02-131,1631,1651,1491,158812,5001,158
2020-02-121,1981,1981,1631,167687,5001,167
2020-02-101,1961,2051,1921,199356,1001,199
2020-02-071,2221,2231,2051,215799,8001,215
2020-02-061,2101,2381,2071,233805,4001,233
2020-02-051,1951,2051,1891,196723,4001,196
2020-02-041,1621,1821,1561,174755,8001,174
2020-02-031,1491,1681,1491,161626,7001,161
2020-01-311,1851,1881,1531,1661,003,2001,166
2020-01-301,1811,1861,1531,167872,3001,167
2020-01-291,1841,1881,1701,177806,6001,177
2020-01-281,1861,1941,1831,190587,0001,190
2020-01-271,2011,2051,1961,202508,3001,202
2020-01-241,2421,2431,2281,230457,3001,230
2020-01-231,2561,2561,2401,242530,5001,242
2020-01-221,2291,2571,2291,257575,2001,257
2020-01-211,2391,2481,2321,238696,0001,238
2020-01-201,2331,2491,2301,240484,3001,240
2020-01-171,2311,2331,2211,223405,9001,223
2020-01-161,2241,2281,2181,220384,6001,220
2020-01-151,2321,2361,2231,230577,0001,230
2020-01-141,2351,2371,2191,230752,4001,230
2020-01-101,2231,2331,2231,230458,1001,230
2020-01-091,2331,2351,2271,230370,8001,230
2020-01-081,2201,2271,2091,220677,8001,220
2020-01-071,2091,2461,2091,243645,5001,243
2020-01-061,2031,2151,1981,205805,5001,205

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