三和ホールディングス(5929)の株価時系列情報
三和ホールディングス(5929)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 338 | 344 | 333 | 343 | 196,000 |
| 2008/12/29 | 334 | 339 | 323 | 337 | 299,000 |
| 2008/12/26 | 330 | 335 | 327 | 334 | 254,000 |
| 2008/12/25 | 329 | 338 | 327 | 333 | 496,000 |
| 2008/12/24 | 323 | 329 | 312 | 319 | 305,000 |
| 2008/12/22 | 318 | 325 | 314 | 325 | 358,000 |
| 2008/12/19 | 316 | 326 | 314 | 318 | 579,000 |
| 2008/12/18 | 309 | 331 | 309 | 323 | 939,000 |
| 2008/12/17 | 323 | 324 | 303 | 314 | 727,000 |
| 2008/12/16 | 326 | 326 | 311 | 313 | 660,000 |
| 2008/12/15 | 327 | 338 | 327 | 336 | 665,000 |
| 2008/12/12 | 334 | 336 | 315 | 323 | 994,000 |
| 2008/12/11 | 328 | 347 | 325 | 347 | 879,000 |
| 2008/12/10 | 314 | 348 | 314 | 343 | 1,370,000 |
| 2008/12/09 | 312 | 321 | 305 | 317 | 1,075,000 |
| 2008/12/08 | 298 | 315 | 297 | 314 | 845,000 |
| 2008/12/05 | 305 | 306 | 295 | 297 | 852,000 |
| 2008/12/04 | 313 | 316 | 302 | 304 | 1,005,000 |
| 2008/12/03 | 300 | 309 | 296 | 308 | 818,000 |
| 2008/12/02 | 286 | 310 | 282 | 300 | 544,000 |
| 2008/12/01 | 322 | 323 | 310 | 311 | 362,000 |
| 2008/11/28 | 325 | 328 | 308 | 321 | 575,000 |
| 2008/11/27 | 326 | 340 | 325 | 329 | 347,000 |
| 2008/11/26 | 324 | 327 | 318 | 324 | 420,000 |
| 2008/11/25 | 341 | 343 | 324 | 335 | 826,000 |
| 2008/11/21 | 308 | 323 | 301 | 321 | 1,021,000 |
| 2008/11/20 | 325 | 331 | 316 | 318 | 626,000 |
| 2008/11/19 | 340 | 343 | 328 | 335 | 1,057,000 |
| 2008/11/18 | 334 | 345 | 330 | 333 | 1,418,000 |
| 2008/11/17 | 324 | 335 | 316 | 329 | 753,000 |
| 2008/11/14 | 326 | 330 | 321 | 324 | 1,328,000 |
| 2008/11/13 | 315 | 325 | 314 | 320 | 962,000 |
| 2008/11/12 | 335 | 345 | 329 | 335 | 797,000 |
| 2008/11/11 | 356 | 356 | 334 | 337 | 800,000 |
| 2008/11/10 | 352 | 356 | 338 | 351 | 639,000 |
| 2008/11/07 | 347 | 347 | 324 | 328 | 1,147,000 |
| 2008/11/06 | 360 | 361 | 339 | 346 | 894,000 |
| 2008/11/05 | 350 | 370 | 348 | 367 | 1,232,000 |
| 2008/11/04 | 318 | 341 | 317 | 327 | 1,178,000 |
| 2008/10/31 | 328 | 334 | 322 | 323 | 1,443,000 |
| 2008/10/30 | 313 | 332 | 299 | 323 | 1,914,000 |
| 2008/10/29 | 337 | 337 | 300 | 318 | 1,493,000 |
| 2008/10/28 | 281 | 298 | 274 | 297 | 1,049,000 |
| 2008/10/27 | 287 | 302 | 269 | 271 | 1,143,000 |
| 2008/10/24 | 322 | 322 | 295 | 297 | 1,155,000 |
| 2008/10/23 | 297 | 309 | 293 | 309 | 989,000 |
| 2008/10/22 | 316 | 327 | 315 | 317 | 773,000 |
| 2008/10/21 | 347 | 355 | 331 | 341 | 607,000 |
| 2008/10/20 | 339 | 341 | 329 | 332 | 635,000 |
| 2008/10/17 | 318 | 345 | 313 | 344 | 1,458,000 |
| 2008/10/16 | 310 | 310 | 282 | 298 | 1,315,000 |
| 2008/10/15 | 311 | 323 | 305 | 319 | 754,000 |
| 2008/10/14 | 346 | 346 | 323 | 326 | 686,000 |
| 2008/10/10 | 298 | 298 | 275 | 281 | 929,000 |
| 2008/10/09 | 315 | 329 | 309 | 313 | 1,104,000 |
| 2008/10/08 | 333 | 345 | 321 | 325 | 1,075,000 |
| 2008/10/07 | 332 | 349 | 320 | 340 | 986,000 |
| 2008/10/06 | 353 | 365 | 335 | 337 | 557,000 |
| 2008/10/03 | 369 | 370 | 358 | 358 | 424,000 |
| 2008/10/02 | 389 | 389 | 362 | 366 | 582,000 |
| 2008/10/01 | 404 | 404 | 379 | 384 | 614,000 |
| 2008/09/30 | 380 | 400 | 369 | 394 | 1,190,000 |
| 2008/09/29 | 402 | 409 | 390 | 395 | 993,000 |
| 2008/09/26 | 411 | 419 | 398 | 401 | 788,000 |
| 2008/09/25 | 405 | 427 | 405 | 417 | 616,000 |
| 2008/09/24 | 403 | 417 | 403 | 417 | 441,000 |
| 2008/09/22 | 428 | 428 | 405 | 408 | 593,000 |
| 2008/09/19 | 410 | 422 | 406 | 409 | 1,003,000 |
| 2008/09/18 | 398 | 406 | 384 | 400 | 1,291,000 |
| 2008/09/17 | 414 | 417 | 405 | 412 | 936,000 |
| 2008/09/16 | 384 | 402 | 381 | 401 | 1,244,000 |
| 2008/09/12 | 390 | 397 | 388 | 395 | 637,000 |
| 2008/09/11 | 393 | 395 | 389 | 389 | 634,000 |
| 2008/09/10 | 395 | 400 | 392 | 395 | 514,000 |
| 2008/09/09 | 404 | 408 | 397 | 400 | 504,000 |
| 2008/09/08 | 395 | 407 | 395 | 407 | 659,000 |
| 2008/09/05 | 392 | 397 | 387 | 387 | 585,000 |
| 2008/09/04 | 408 | 409 | 400 | 407 | 868,000 |
| 2008/09/03 | 391 | 412 | 389 | 410 | 1,068,000 |
| 2008/09/02 | 397 | 400 | 387 | 390 | 536,000 |
| 2008/09/01 | 405 | 407 | 400 | 402 | 540,000 |
| 2008/08/29 | 405 | 409 | 401 | 408 | 543,000 |
| 2008/08/28 | 398 | 401 | 394 | 400 | 224,000 |
| 2008/08/27 | 408 | 408 | 399 | 400 | 318,000 |
| 2008/08/26 | 396 | 407 | 394 | 407 | 372,000 |
| 2008/08/25 | 407 | 413 | 403 | 405 | 373,000 |
| 2008/08/22 | 392 | 401 | 388 | 397 | 461,000 |
| 2008/08/21 | 398 | 400 | 392 | 396 | 375,000 |
| 2008/08/20 | 395 | 405 | 395 | 403 | 513,000 |
| 2008/08/19 | 415 | 415 | 395 | 400 | 1,047,000 |
| 2008/08/18 | 420 | 433 | 417 | 427 | 746,000 |
| 2008/08/15 | 422 | 423 | 414 | 420 | 384,000 |
| 2008/08/14 | 420 | 427 | 413 | 417 | 664,000 |
| 2008/08/13 | 427 | 427 | 417 | 420 | 601,000 |
| 2008/08/12 | 433 | 433 | 429 | 431 | 636,000 |
| 2008/08/11 | 425 | 432 | 424 | 428 | 434,000 |
| 2008/08/08 | 416 | 422 | 411 | 421 | 566,000 |
| 2008/08/07 | 416 | 417 | 405 | 413 | 850,000 |
| 2008/08/06 | 401 | 411 | 397 | 409 | 610,000 |
| 2008/08/05 | 393 | 399 | 391 | 396 | 679,000 |
| 2008/08/04 | 399 | 404 | 393 | 396 | 885,000 |
| 2008/08/01 | 420 | 420 | 401 | 404 | 1,015,000 |
| 2008/07/31 | 428 | 433 | 406 | 419 | 1,321,000 |
| 2008/07/30 | 426 | 429 | 413 | 419 | 901,000 |
| 2008/07/29 | 426 | 429 | 412 | 421 | 764,000 |
| 2008/07/28 | 424 | 431 | 420 | 424 | 525,000 |
| 2008/07/25 | 425 | 428 | 414 | 419 | 771,000 |
| 2008/07/24 | 411 | 420 | 410 | 420 | 819,000 |
| 2008/07/23 | 399 | 406 | 399 | 401 | 289,000 |
| 2008/07/22 | 400 | 401 | 391 | 398 | 411,000 |
| 2008/07/18 | 387 | 398 | 387 | 389 | 454,000 |
| 2008/07/17 | 386 | 392 | 386 | 390 | 382,000 |
| 2008/07/16 | 388 | 389 | 384 | 385 | 478,000 |
| 2008/07/15 | 401 | 403 | 388 | 393 | 530,000 |
| 2008/07/14 | 401 | 409 | 395 | 396 | 517,000 |
| 2008/07/11 | 403 | 404 | 393 | 398 | 678,000 |
| 2008/07/10 | 397 | 403 | 394 | 397 | 630,000 |
| 2008/07/09 | 394 | 398 | 392 | 392 | 390,000 |
| 2008/07/08 | 395 | 395 | 389 | 389 | 445,000 |
| 2008/07/07 | 396 | 400 | 393 | 398 | 513,000 |
| 2008/07/04 | 388 | 393 | 388 | 391 | 353,000 |
| 2008/07/03 | 397 | 398 | 381 | 387 | 1,179,000 |
| 2008/07/02 | 409 | 409 | 396 | 397 | 583,000 |
| 2008/07/01 | 405 | 413 | 405 | 408 | 565,000 |
| 2008/06/30 | 410 | 412 | 399 | 402 | 449,000 |
| 2008/06/27 | 396 | 406 | 394 | 406 | 820,000 |
| 2008/06/26 | 415 | 415 | 405 | 408 | 406,000 |
| 2008/06/25 | 408 | 414 | 396 | 412 | 765,000 |
| 2008/06/24 | 407 | 408 | 402 | 408 | 384,000 |
| 2008/06/23 | 406 | 409 | 400 | 406 | 445,000 |
| 2008/06/20 | 418 | 420 | 409 | 410 | 605,000 |
| 2008/06/19 | 425 | 425 | 412 | 420 | 670,000 |
| 2008/06/18 | 424 | 429 | 422 | 425 | 484,000 |
| 2008/06/17 | 420 | 430 | 419 | 428 | 772,000 |
| 2008/06/16 | 413 | 418 | 409 | 417 | 613,000 |
| 2008/06/13 | 407 | 411 | 403 | 409 | 716,000 |
| 2008/06/12 | 411 | 415 | 403 | 410 | 859,000 |
| 2008/06/11 | 417 | 423 | 415 | 419 | 699,000 |
| 2008/06/10 | 425 | 428 | 415 | 419 | 622,000 |
| 2008/06/09 | 425 | 429 | 416 | 427 | 560,000 |
| 2008/06/06 | 432 | 440 | 426 | 433 | 1,504,000 |
| 2008/06/05 | 418 | 432 | 415 | 431 | 1,053,000 |
| 2008/06/04 | 411 | 423 | 406 | 422 | 1,114,000 |
| 2008/06/03 | 411 | 414 | 402 | 406 | 852,000 |
| 2008/06/02 | 418 | 422 | 409 | 416 | 1,379,000 |
| 2008/05/30 | 417 | 430 | 413 | 420 | 3,096,000 |
| 2008/05/29 | 408 | 418 | 405 | 412 | 1,053,000 |
| 2008/05/28 | 409 | 412 | 406 | 407 | 792,000 |
| 2008/05/27 | 409 | 411 | 401 | 407 | 733,000 |
| 2008/05/26 | 410 | 417 | 405 | 408 | 1,180,000 |
| 2008/05/23 | 413 | 417 | 401 | 409 | 1,241,000 |
| 2008/05/22 | 407 | 412 | 397 | 411 | 1,033,000 |
| 2008/05/21 | 411 | 414 | 403 | 408 | 1,346,000 |
| 2008/05/20 | 411 | 419 | 401 | 410 | 2,791,000 |
| 2008/05/19 | 445 | 457 | 414 | 416 | 1,756,000 |
| 2008/05/16 | 456 | 461 | 446 | 450 | 952,000 |
| 2008/05/15 | 443 | 458 | 440 | 451 | 933,000 |
| 2008/05/14 | 435 | 446 | 429 | 442 | 1,487,000 |
| 2008/05/13 | 441 | 447 | 427 | 440 | 1,455,000 |
| 2008/05/12 | 432 | 442 | 421 | 438 | 1,109,000 |
| 2008/05/09 | 454 | 456 | 443 | 444 | 486,000 |
| 2008/05/08 | 444 | 462 | 442 | 459 | 955,000 |
| 2008/05/07 | 434 | 446 | 429 | 443 | 1,210,000 |
| 2008/05/02 | 426 | 432 | 423 | 426 | 636,000 |
| 2008/05/01 | 424 | 432 | 419 | 419 | 620,000 |
| 2008/04/30 | 422 | 437 | 422 | 432 | 974,000 |
| 2008/04/28 | 424 | 432 | 416 | 422 | 1,741,000 |
| 2008/04/25 | 414 | 425 | 414 | 423 | 587,000 |
| 2008/04/24 | 412 | 420 | 409 | 412 | 575,000 |
| 2008/04/23 | 407 | 423 | 407 | 417 | 344,000 |
| 2008/04/22 | 421 | 421 | 411 | 417 | 413,000 |
| 2008/04/21 | 422 | 428 | 418 | 421 | 720,000 |
| 2008/04/18 | 412 | 418 | 406 | 418 | 325,000 |
| 2008/04/17 | 412 | 419 | 409 | 416 | 678,000 |
| 2008/04/16 | 400 | 413 | 396 | 411 | 935,000 |
| 2008/04/15 | 406 | 406 | 395 | 401 | 545,000 |
| 2008/04/14 | 401 | 408 | 397 | 405 | 1,464,000 |
| 2008/04/11 | 391 | 409 | 391 | 402 | 2,068,000 |
| 2008/04/10 | 400 | 402 | 380 | 386 | 2,580,000 |
| 2008/04/09 | 425 | 427 | 414 | 419 | 866,000 |
| 2008/04/08 | 436 | 439 | 421 | 427 | 1,155,000 |
| 2008/04/07 | 433 | 438 | 430 | 436 | 626,000 |
| 2008/04/04 | 442 | 447 | 438 | 440 | 601,000 |
| 2008/04/03 | 443 | 448 | 443 | 447 | 425,000 |
| 2008/04/02 | 447 | 448 | 435 | 438 | 877,000 |
| 2008/04/01 | 433 | 438 | 422 | 432 | 1,104,000 |
| 2008/03/31 | 432 | 444 | 426 | 433 | 668,000 |
| 2008/03/28 | 435 | 439 | 428 | 438 | 921,000 |
| 2008/03/27 | 439 | 442 | 436 | 441 | 506,000 |
| 2008/03/26 | 443 | 451 | 438 | 449 | 754,000 |
| 2008/03/25 | 457 | 461 | 438 | 449 | 534,000 |
| 2008/03/24 | 443 | 450 | 437 | 446 | 542,000 |
| 2008/03/21 | 421 | 440 | 421 | 438 | 574,000 |
| 2008/03/19 | 424 | 427 | 414 | 423 | 610,000 |
| 2008/03/18 | 407 | 417 | 396 | 409 | 1,068,000 |
| 2008/03/17 | 417 | 418 | 403 | 412 | 721,000 |
| 2008/03/14 | 440 | 442 | 420 | 427 | 1,190,000 |
| 2008/03/13 | 449 | 451 | 438 | 440 | 1,072,000 |
| 2008/03/12 | 459 | 459 | 443 | 448 | 1,523,000 |
| 2008/03/11 | 443 | 456 | 434 | 454 | 1,227,000 |
| 2008/03/10 | 469 | 469 | 447 | 453 | 1,692,000 |
| 2008/03/07 | 500 | 500 | 447 | 469 | 2,502,000 |
| 2008/03/06 | 492 | 508 | 492 | 502 | 826,000 |
| 2008/03/05 | 487 | 492 | 481 | 490 | 809,000 |
| 2008/03/04 | 486 | 489 | 475 | 482 | 886,000 |
| 2008/03/03 | 511 | 511 | 484 | 485 | 1,387,000 |
| 2008/02/29 | 514 | 515 | 505 | 512 | 897,000 |
| 2008/02/28 | 509 | 517 | 505 | 514 | 799,000 |
| 2008/02/27 | 501 | 515 | 500 | 508 | 894,000 |
| 2008/02/26 | 505 | 505 | 491 | 491 | 1,168,000 |
| 2008/02/25 | 496 | 509 | 496 | 503 | 975,000 |
| 2008/02/22 | 478 | 492 | 478 | 491 | 1,485,000 |
| 2008/02/21 | 486 | 487 | 468 | 476 | 2,341,000 |
| 2008/02/20 | 505 | 509 | 486 | 486 | 944,000 |
| 2008/02/19 | 500 | 510 | 497 | 505 | 767,000 |
| 2008/02/18 | 490 | 506 | 488 | 494 | 636,000 |
| 2008/02/15 | 485 | 488 | 471 | 487 | 887,000 |
| 2008/02/14 | 480 | 487 | 476 | 486 | 823,000 |
| 2008/02/13 | 469 | 479 | 465 | 465 | 967,000 |
| 2008/02/12 | 466 | 471 | 459 | 464 | 861,000 |
| 2008/02/08 | 463 | 474 | 461 | 465 | 504,000 |
| 2008/02/07 | 460 | 472 | 455 | 472 | 934,000 |
| 2008/02/06 | 497 | 498 | 452 | 461 | 2,070,000 |
| 2008/02/05 | 513 | 513 | 500 | 507 | 912,000 |
| 2008/02/04 | 519 | 520 | 507 | 511 | 647,000 |
| 2008/02/01 | 515 | 521 | 502 | 505 | 887,000 |
| 2008/01/31 | 500 | 516 | 497 | 512 | 1,069,000 |
| 2008/01/30 | 500 | 527 | 496 | 500 | 1,128,000 |
| 2008/01/29 | 493 | 506 | 492 | 502 | 1,091,000 |
| 2008/01/28 | 502 | 525 | 493 | 493 | 682,000 |
| 2008/01/25 | 492 | 512 | 492 | 512 | 581,000 |
| 2008/01/24 | 469 | 493 | 468 | 486 | 1,083,000 |
| 2008/01/23 | 466 | 482 | 466 | 469 | 1,117,000 |
| 2008/01/22 | 460 | 483 | 456 | 459 | 1,630,000 |
| 2008/01/21 | 512 | 516 | 487 | 489 | 762,000 |
| 2008/01/18 | 491 | 516 | 491 | 512 | 1,027,000 |
| 2008/01/17 | 493 | 508 | 491 | 507 | 874,000 |
| 2008/01/16 | 491 | 505 | 491 | 492 | 907,000 |
| 2008/01/15 | 527 | 533 | 503 | 508 | 1,288,000 |
| 2008/01/11 | 529 | 530 | 518 | 519 | 798,000 |
| 2008/01/10 | 540 | 541 | 530 | 531 | 1,034,000 |
| 2008/01/09 | 528 | 540 | 527 | 539 | 653,000 |
| 2008/01/08 | 529 | 538 | 528 | 538 | 1,298,000 |
| 2008/01/07 | 519 | 530 | 514 | 524 | 724,000 |
| 2008/01/04 | 535 | 541 | 527 | 529 | 461,000 |