5929 三和ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,148	2,164	2,121	2,138.5	467,300	2,138.50
2023-12-28	2,103.5	2,138.5	2,101.5	2,131	304,700	2,131
2023-12-27	2,133	2,149.5	2,112	2,126.5	592,200	2,126.50
2023-12-26	2,147	2,160	2,126.5	2,151.5	363,200	2,151.50
2023-12-25	2,182	2,182	2,132	2,140.5	188,800	2,140.50
2023-12-22	2,148	2,174	2,137.5	2,161	391,100	2,161
2023-12-21	2,153	2,154	2,136.5	2,138.5	420,000	2,138.50
2023-12-20	2,184.5	2,194	2,162.5	2,167	781,600	2,167
2023-12-19	2,160	2,194	2,130	2,157	1,165,400	2,157
2023-12-18	2,133.5	2,133.5	2,087.5	2,124.5	1,267,600	2,124.50
2023-12-15	2,120	2,168	2,106	2,149	1,452,700	2,149
2023-12-14	2,061	2,082	2,049.5	2,070	1,512,600	2,070
2023-12-13	2,097	2,103.5	2,048.5	2,061.5	571,900	2,061.50
2023-12-12	2,096	2,107	2,086.5	2,089.5	519,500	2,089.50
2023-12-11	2,078.5	2,091	2,053	2,089	625,700	2,089
2023-12-08	2,093	2,105.5	2,052	2,063	891,000	2,063
2023-12-07	2,141	2,154	2,109.5	2,114.5	683,600	2,114.50
2023-12-06	2,092.5	2,163.5	2,088.5	2,160	858,200	2,160
2023-12-05	2,085	2,101	2,078.5	2,088	645,800	2,088
2023-12-04	2,091	2,111	2,081.5	2,091.5	579,500	2,091.50
2023-12-01	2,153.5	2,161.5	2,121.5	2,124	809,400	2,124
2023-11-30	2,100	2,122	2,088.5	2,121	1,023,700	2,121
2023-11-29	2,076	2,102.5	2,075	2,092.5	563,600	2,092.50
2023-11-28	2,101.5	2,123.5	2,097.5	2,107	611,700	2,107
2023-11-27	2,101	2,109.5	2,083.5	2,098.5	498,500	2,098.50
2023-11-24	2,102.5	2,121	2,089	2,112	623,600	2,112
2023-11-22	2,011	2,076	2,003.5	2,064	492,900	2,064
2023-11-21	2,056.5	2,056.5	2,015	2,040	721,500	2,040
2023-11-20	2,110	2,123.5	2,050.5	2,064	619,400	2,064
2023-11-17	2,075	2,129	2,070.5	2,114.5	520,500	2,114.50
2023-11-16	2,083.5	2,122.5	2,077.5	2,094.5	711,400	2,094.50
2023-11-15	2,126	2,144	2,107.5	2,126	707,700	2,126
2023-11-14	2,158	2,169.5	2,117.5	2,118	624,100	2,118
2023-11-13	2,183	2,186	2,131	2,152.5	431,700	2,152.50
2023-11-10	2,198.5	2,200	2,159	2,172	834,500	2,172
2023-11-09	2,193	2,210	2,170	2,190	647,500	2,190
2023-11-08	2,188.5	2,190	2,126	2,150	784,900	2,150
2023-11-07	2,193	2,221.5	2,151	2,153.5	961,900	2,153.50
2023-11-06	2,198.5	2,207.5	2,155.5	2,203	1,192,000	2,203
2023-11-02	2,120	2,141	2,096.5	2,134	1,562,100	2,134
2023-11-01	2,090	2,101.5	2,042	2,079	1,487,500	2,079
2023-10-31	2,018	2,053	1,942.5	2,018.5	1,810,200	2,018.50
2023-10-30	1,990.5	2,012	1,952.5	1,975.5	2,484,400	1,975.50
2023-10-27	1,985.5	2,015.5	1,985	2,007	533,900	2,007
2023-10-26	1,943.5	1,977	1,942.5	1,970.5	675,100	1,970.50
2023-10-25	1,979.5	1,995	1,955	1,961	538,300	1,961
2023-10-24	1,999	1,999	1,925	1,973	718,100	1,973
2023-10-23	2,010	2,019.5	1,954.5	1,978.5	1,027,500	1,978.50
2023-10-20	2,005	2,056	1,975.5	2,028	1,844,500	2,028
2023-10-19	1,925	1,943.5	1,916	1,925	336,100	1,925
2023-10-18	1,944.5	1,961	1,931.5	1,955	409,800	1,955
2023-10-17	1,963	1,975.5	1,920	1,935	418,700	1,935
2023-10-16	1,945.5	1,962.5	1,927.5	1,938	655,100	1,938
2023-10-13	2,021	2,025.5	1,976.5	1,980	459,300	1,980
2023-10-12	2,042	2,060	2,017	2,054	620,500	2,054
2023-10-11	1,990	2,023	1,989.5	2,005.5	842,200	2,005.50
2023-10-10	2,016	2,029.5	2,004	2,007	526,400	2,007
2023-10-06	1,985	2,003.5	1,967	1,976	635,000	1,976
2023-10-05	1,919	1,967	1,919	1,956.5	800,100	1,956.50
2023-10-04	1,934.5	1,945	1,890	1,899	748,000	1,899
2023-10-03	1,981	1,990	1,961	1,961.5	725,000	1,961.50
2023-10-02	1,994	2,019.5	1,982.5	1,983	814,400	1,983
2023-09-29	2,003	2,006	1,979.5	1,988	731,500	1,988
2023-09-28	1,981	2,008	1,974.5	1,998	659,900	1,998
2023-09-27	2,027	2,048.5	2,002.5	2,048	738,400	2,048
2023-09-26	2,051.5	2,061.5	2,043.5	2,048	592,100	2,048
2023-09-25	2,063	2,067.5	2,027.5	2,056	692,800	2,056
2023-09-22	2,045	2,045	2,022	2,029.5	645,000	2,029.50
2023-09-21	2,056	2,076.5	2,046.5	2,060.5	1,351,800	2,060.50
2023-09-20	2,119.5	2,123	2,076	2,087	1,632,600	2,087
2023-09-19	2,151	2,151	2,102	2,126	1,439,900	2,126
2023-09-15	2,168	2,188	2,148.5	2,155.5	1,227,300	2,155.50
2023-09-14	2,183	2,192.5	2,152.5	2,157	997,000	2,157
2023-09-13	2,241.5	2,244	2,174.5	2,197	715,800	2,197
2023-09-12	2,277.5	2,285.5	2,250.5	2,264	332,000	2,264
2023-09-11	2,279	2,294	2,257	2,269	661,600	2,269
2023-09-08	2,194	2,232	2,184.5	2,195.5	743,200	2,195.50
2023-09-07	2,263.5	2,263.5	2,229.5	2,238.5	743,700	2,238.50
2023-09-06	2,281	2,293	2,266.5	2,276.5	666,100	2,276.50
2023-09-05	2,289	2,297.5	2,262.5	2,284.5	549,800	2,284.50
2023-09-04	2,260	2,303.5	2,254.5	2,301.5	503,800	2,301.50
2023-09-01	2,229	2,254.5	2,220	2,254.5	437,700	2,254.50
2023-08-31	2,190	2,225	2,188.5	2,218.5	733,500	2,218.50
2023-08-30	2,179	2,197	2,175	2,182.5	510,600	2,182.50
2023-08-29	2,157.5	2,182	2,155	2,170.5	492,500	2,170.50
2023-08-28	2,137	2,157	2,133	2,151	453,500	2,151
2023-08-25	2,082	2,106	2,081	2,092.5	398,700	2,092.50
2023-08-24	2,071.5	2,108.5	2,065	2,102	339,900	2,102
2023-08-23	2,055	2,078.5	2,051	2,071.5	355,700	2,071.50
2023-08-22	2,046.5	2,055.5	2,032.5	2,055.5	354,900	2,055.50
2023-08-21	2,060	2,066.5	2,039	2,039	460,500	2,039
2023-08-18	2,059	2,067.5	2,039	2,050.5	826,100	2,050.50
2023-08-17	2,073	2,097	2,064	2,094	744,500	2,094
2023-08-16	2,035	2,056	2,031.5	2,049	243,700	2,049
2023-08-15	2,050	2,058	2,032	2,043	358,600	2,043
2023-08-14	2,045	2,045	1,998	2,025.5	711,200	2,025.50
2023-08-10	2,013	2,061.5	2,013	2,049.5	757,700	2,049.50
2023-08-09	1,988	2,012	1,984.5	2,000	579,800	2,000
2023-08-08	1,984	1,989.5	1,973.5	1,988	421,800	1,988
2023-08-07	1,961.5	1,980	1,948	1,968	468,800	1,968
2023-08-04	1,936	1,970	1,925	1,963.5	622,300	1,963.50
2023-08-03	1,937.5	1,950	1,917.5	1,922.5	522,200	1,922.50
2023-08-02	1,951.5	1,989	1,947	1,950	687,100	1,950
2023-08-01	1,972	1,990	1,951	1,969	762,400	1,969
2023-07-31	1,899	2,013.5	1,892	1,932	1,024,700	1,932
2023-07-28	1,880.5	1,905	1,849.5	1,877	555,200	1,877
2023-07-27	1,893	1,901	1,885.5	1,896	319,500	1,896
2023-07-26	1,900.5	1,913	1,891	1,904	390,400	1,904
2023-07-25	1,893	1,900	1,883	1,900	437,100	1,900
2023-07-24	1,888	1,895	1,873.5	1,886	320,500	1,886
2023-07-21	1,861	1,870.5	1,852	1,867	281,100	1,867
2023-07-20	1,871.5	1,891.5	1,866	1,869	320,000	1,869
2023-07-19	1,885	1,892	1,872	1,883	517,100	1,883
2023-07-18	1,861.5	1,882.5	1,856	1,879.5	380,200	1,879.50
2023-07-14	1,850	1,858	1,833.5	1,850	469,200	1,850
2023-07-13	1,838.5	1,842	1,804	1,836	427,200	1,836
2023-07-12	1,848	1,851.5	1,822.5	1,829.5	452,500	1,829.50
2023-07-11	1,859.5	1,865.5	1,836.5	1,838.5	600,800	1,838.50
2023-07-10	1,849	1,871	1,848.5	1,856	413,800	1,856
2023-07-07	1,847.5	1,866	1,831	1,849	424,000	1,849
2023-07-06	1,867	1,885	1,855.5	1,867.5	407,100	1,867.50
2023-07-05	1,868.5	1,894	1,856.5	1,885	465,800	1,885
2023-07-04	1,893	1,896	1,873.5	1,887	529,200	1,887
2023-07-03	1,890	1,922	1,879.5	1,920.5	510,900	1,920.50
2023-06-30	1,868	1,879.5	1,846.5	1,865.5	374,200	1,865.50
2023-06-29	1,854	1,875.5	1,850.5	1,866	511,900	1,866
2023-06-28	1,821.5	1,852.5	1,815.5	1,852.5	347,300	1,852.50
2023-06-27	1,800	1,805	1,782.5	1,800.5	355,500	1,800.50
2023-06-26	1,812	1,820	1,794	1,800	253,200	1,800
2023-06-23	1,846	1,852.5	1,806	1,813.5	388,000	1,813.50
2023-06-22	1,835	1,848.5	1,832.5	1,844	428,900	1,844
2023-06-21	1,819.5	1,837.5	1,815	1,829	651,800	1,829
2023-06-20	1,803	1,827.5	1,802	1,827	465,100	1,827
2023-06-19	1,830	1,830	1,811	1,820.5	418,600	1,820.50
2023-06-16	1,825	1,831.5	1,813.5	1,825.5	1,262,900	1,825.50
2023-06-15	1,826.5	1,839.5	1,809	1,836.5	635,600	1,836.50
2023-06-14	1,829	1,829	1,810	1,819	748,400	1,819
2023-06-13	1,770	1,789	1,762	1,785.5	694,100	1,785.50
2023-06-12	1,732	1,761	1,728	1,751	457,500	1,751
2023-06-09	1,735	1,739.5	1,723.5	1,733	767,400	1,733
2023-06-08	1,726	1,742	1,701.5	1,711.5	526,700	1,711.50
2023-06-07	1,748.5	1,766.5	1,725	1,732	687,700	1,732
2023-06-06	1,710	1,740	1,697	1,736	491,200	1,736
2023-06-05	1,735	1,745.5	1,712	1,729	714,300	1,729
2023-06-02	1,664	1,684	1,657	1,682	616,800	1,682
2023-06-01	1,620	1,656	1,616	1,650	474,800	1,650
2023-05-31	1,636	1,642	1,622	1,626	771,000	1,626
2023-05-30	1,640	1,664	1,632	1,646	777,100	1,646
2023-05-29	1,623	1,637	1,620	1,631	618,200	1,631
2023-05-26	1,605	1,614	1,592	1,603	499,400	1,603
2023-05-25	1,581	1,611	1,571	1,605	520,500	1,605
2023-05-24	1,573	1,590	1,570	1,584	376,200	1,584
2023-05-23	1,611	1,614	1,582	1,588	476,200	1,588
2023-05-22	1,592	1,612	1,590	1,611	307,600	1,611
2023-05-19	1,607	1,615	1,600	1,608	371,900	1,608
2023-05-18	1,632	1,633	1,601	1,606	396,300	1,606
2023-05-17	1,610	1,630	1,606	1,623	625,900	1,623
2023-05-16	1,555	1,619	1,546	1,617	1,192,000	1,617
2023-05-15	1,536	1,549	1,508	1,543	740,200	1,543
2023-05-12	1,510	1,523	1,499	1,523	481,800	1,523
2023-05-11	1,508	1,514	1,497	1,504	484,100	1,504
2023-05-10	1,529	1,529	1,517	1,522	385,400	1,522
2023-05-09	1,510	1,530	1,503	1,526	440,900	1,526
2023-05-08	1,477	1,506	1,471	1,505	475,200	1,505
2023-05-02	1,504	1,504	1,480	1,485	319,400	1,485
2023-05-01	1,488	1,496	1,476	1,494	292,400	1,494
2023-04-28	1,477	1,485	1,465	1,482	488,000	1,482
2023-04-27	1,429	1,451	1,426	1,448	671,300	1,448
2023-04-26	1,430	1,444	1,425	1,440	447,200	1,440
2023-04-25	1,440	1,450	1,431	1,437	320,100	1,437
2023-04-24	1,437	1,440	1,424	1,431	239,800	1,431
2023-04-21	1,430	1,434	1,419	1,430	391,700	1,430
2023-04-20	1,420	1,433	1,416	1,429	285,400	1,429
2023-04-19	1,411	1,422	1,406	1,420	421,500	1,420
2023-04-18	1,421	1,424	1,411	1,419	341,700	1,419
2023-04-17	1,415	1,421	1,402	1,421	305,800	1,421
2023-04-14	1,401	1,414	1,397	1,409	393,300	1,409
2023-04-13	1,398	1,408	1,391	1,404	266,800	1,404
2023-04-12	1,399	1,406	1,390	1,395	387,500	1,395
2023-04-11	1,396	1,399	1,381	1,388	398,500	1,388
2023-04-10	1,391	1,396	1,383	1,390	250,900	1,390
2023-04-07	1,377	1,387	1,375	1,383	223,100	1,383
2023-04-06	1,390	1,395	1,376	1,378	430,500	1,378
2023-04-05	1,426	1,431	1,403	1,408	348,700	1,408
2023-04-04	1,432	1,448	1,424	1,447	554,000	1,447
2023-04-03	1,438	1,445	1,417	1,432	468,500	1,432
2023-03-31	1,419	1,423	1,401	1,416	495,100	1,416
2023-03-30	1,409	1,412	1,392	1,409	440,200	1,409
2023-03-29	1,406	1,429	1,401	1,429	815,900	1,429
2023-03-28	1,410	1,412	1,401	1,401	471,900	1,401
2023-03-27	1,404	1,404	1,392	1,398	458,300	1,398
2023-03-24	1,384	1,390	1,376	1,385	447,800	1,385
2023-03-23	1,386	1,399	1,379	1,398	262,300	1,398
2023-03-22	1,414	1,417	1,392	1,397	475,500	1,397
2023-03-20	1,385	1,403	1,381	1,384	546,500	1,384
2023-03-17	1,400	1,401	1,382	1,395	845,800	1,395
2023-03-16	1,368	1,384	1,360	1,381	433,000	1,381
2023-03-15	1,401	1,416	1,394	1,408	463,400	1,408
2023-03-14	1,401	1,403	1,357	1,380	609,700	1,380
2023-03-13	1,430	1,434	1,407	1,418	373,500	1,418
2023-03-10	1,440	1,466	1,439	1,447	704,000	1,447
2023-03-09	1,469	1,478	1,465	1,470	412,700	1,470
2023-03-08	1,453	1,457	1,444	1,457	647,100	1,457
2023-03-07	1,446	1,467	1,444	1,464	700,500	1,464
2023-03-06	1,451	1,455	1,437	1,450	395,900	1,450
2023-03-03	1,440	1,449	1,435	1,448	502,400	1,448
2023-03-02	1,448	1,449	1,422	1,435	487,500	1,435
2023-03-01	1,435	1,436	1,426	1,433	513,100	1,433
2023-02-28	1,457	1,459	1,435	1,436	522,000	1,436
2023-02-27	1,430	1,454	1,424	1,451	499,600	1,451
2023-02-24	1,416	1,425	1,411	1,425	590,700	1,425
2023-02-22	1,415	1,424	1,410	1,419	596,700	1,419
2023-02-21	1,421	1,431	1,416	1,430	575,500	1,430
2023-02-20	1,415	1,422	1,408	1,418	389,400	1,418
2023-02-17	1,406	1,418	1,404	1,413	405,600	1,413
2023-02-16	1,411	1,416	1,399	1,413	475,700	1,413
2023-02-15	1,400	1,409	1,395	1,403	804,400	1,403
2023-02-14	1,375	1,402	1,374	1,396	991,000	1,396
2023-02-13	1,354	1,358	1,335	1,345	401,000	1,345
2023-02-10	1,340	1,375	1,340	1,357	485,800	1,357
2023-02-09	1,325	1,356	1,322	1,354	595,800	1,354
2023-02-08	1,340	1,349	1,324	1,330	319,500	1,330
2023-02-07	1,341	1,345	1,326	1,334	511,200	1,334
2023-02-06	1,340	1,344	1,315	1,340	548,600	1,340
2023-02-03	1,336	1,338	1,316	1,330	694,600	1,330
2023-02-02	1,370	1,372	1,336	1,338	813,000	1,338
2023-02-01	1,370	1,406	1,358	1,369	1,463,300	1,369
2023-01-31	1,264	1,378	1,264	1,369	1,679,800	1,369
2023-01-30	1,262	1,268	1,255	1,265	357,400	1,265
2023-01-27	1,264	1,264	1,250	1,258	301,200	1,258
2023-01-26	1,270	1,270	1,251	1,257	357,500	1,257
2023-01-25	1,260	1,273	1,247	1,265	383,400	1,265
2023-01-24	1,246	1,260	1,243	1,260	271,100	1,260
2023-01-23	1,250	1,253	1,233	1,242	411,200	1,242
2023-01-20	1,221	1,237	1,220	1,235	446,500	1,235
2023-01-19	1,221	1,227	1,213	1,216	314,400	1,216
2023-01-18	1,213	1,240	1,205	1,228	273,400	1,228
2023-01-17	1,206	1,214	1,201	1,212	320,400	1,212
2023-01-16	1,203	1,212	1,197	1,198	383,800	1,198
2023-01-13	1,215	1,222	1,208	1,213	415,200	1,213
2023-01-12	1,221	1,228	1,218	1,223	419,500	1,223
2023-01-11	1,218	1,223	1,209	1,221	538,100	1,221
2023-01-10	1,219	1,224	1,205	1,208	505,500	1,208
2023-01-06	1,205	1,221	1,203	1,207	418,700	1,207
2023-01-05	1,193	1,206	1,186	1,205	602,600	1,205
2023-01-04	1,225	1,225	1,199	1,209	340,400	1,209

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31