ＡＺ－ＣＯＭ丸和ホールディングス(9090)の株価時系列情報
ＡＺ－ＣＯＭ丸和ホールディングス(9090)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,071 | 2,078 | 2,040 | 2,078 | 9,400 |
| 2014/12/29 | 2,037 | 2,084 | 2,037 | 2,060 | 23,000 |
| 2014/12/26 | 2,025 | 2,040 | 2,014 | 2,036 | 9,900 |
| 2014/12/25 | 2,025 | 2,030 | 2,000 | 2,005 | 11,400 |
| 2014/12/24 | 2,024 | 2,024 | 1,998 | 2,024 | 17,900 |
| 2014/12/22 | 2,024 | 2,024 | 2,015 | 2,021 | 14,100 |
| 2014/12/19 | 2,002 | 2,019 | 2,000 | 2,019 | 24,400 |
| 2014/12/18 | 2,007 | 2,008 | 1,995 | 2,000 | 5,400 |
| 2014/12/17 | 1,995 | 2,007 | 1,974 | 1,998 | 6,300 |
| 2014/12/16 | 2,010 | 2,010 | 1,971 | 1,995 | 3,400 |
| 2014/12/15 | 2,018 | 2,019 | 2,010 | 2,010 | 5,300 |
| 2014/12/12 | 2,020 | 2,024 | 2,012 | 2,019 | 12,000 |
| 2014/12/11 | 1,970 | 2,010 | 1,960 | 2,009 | 8,400 |
| 2014/12/10 | 1,981 | 1,992 | 1,960 | 1,990 | 14,400 |
| 2014/12/09 | 2,000 | 2,010 | 1,985 | 1,992 | 9,100 |
| 2014/12/08 | 2,021 | 2,035 | 1,975 | 2,026 | 16,400 |
| 2014/12/05 | 1,966 | 2,010 | 1,956 | 2,004 | 30,700 |
| 2014/12/04 | 1,946 | 1,988 | 1,946 | 1,974 | 26,300 |
| 2014/12/03 | 1,912 | 1,946 | 1,911 | 1,931 | 19,700 |
| 2014/12/02 | 1,894 | 1,906 | 1,890 | 1,903 | 14,900 |
| 2014/12/01 | 1,882 | 1,896 | 1,881 | 1,890 | 12,900 |
| 2014/11/28 | 1,861 | 1,883 | 1,861 | 1,880 | 8,100 |
| 2014/11/27 | 1,865 | 1,865 | 1,847 | 1,859 | 7,700 |
| 2014/11/26 | 1,859 | 1,870 | 1,845 | 1,859 | 3,000 |
| 2014/11/25 | 1,846 | 1,860 | 1,843 | 1,844 | 8,000 |
| 2014/11/21 | 1,848 | 1,854 | 1,842 | 1,852 | 2,200 |
| 2014/11/20 | 1,838 | 1,868 | 1,838 | 1,846 | 4,200 |
| 2014/11/19 | 1,868 | 1,886 | 1,836 | 1,836 | 6,800 |
| 2014/11/18 | 1,855 | 1,865 | 1,850 | 1,850 | 2,000 |
| 2014/11/17 | 1,860 | 1,860 | 1,833 | 1,855 | 5,500 |
| 2014/11/14 | 1,868 | 1,868 | 1,839 | 1,860 | 5,200 |
| 2014/11/13 | 1,892 | 1,892 | 1,860 | 1,888 | 3,800 |
| 2014/11/12 | 1,880 | 1,898 | 1,836 | 1,885 | 10,200 |
| 2014/11/11 | 1,897 | 1,900 | 1,877 | 1,877 | 5,500 |
| 2014/11/10 | 1,870 | 1,883 | 1,850 | 1,883 | 7,200 |
| 2014/11/07 | 1,837 | 1,872 | 1,820 | 1,870 | 10,100 |
| 2014/11/06 | 1,805 | 1,809 | 1,798 | 1,800 | 7,900 |
| 2014/11/05 | 1,800 | 1,805 | 1,788 | 1,805 | 7,900 |
| 2014/11/04 | 1,800 | 1,808 | 1,790 | 1,794 | 10,100 |
| 2014/10/31 | 1,790 | 1,800 | 1,750 | 1,783 | 18,000 |
| 2014/10/30 | 1,804 | 1,804 | 1,784 | 1,790 | 4,300 |
| 2014/10/29 | 1,791 | 1,810 | 1,790 | 1,790 | 7,700 |
| 2014/10/28 | 1,827 | 1,827 | 1,780 | 1,781 | 6,100 |
| 2014/10/27 | 1,821 | 1,821 | 1,795 | 1,814 | 4,500 |
| 2014/10/24 | 1,825 | 1,825 | 1,796 | 1,820 | 5,200 |
| 2014/10/23 | 1,815 | 1,820 | 1,811 | 1,813 | 1,400 |
| 2014/10/22 | 1,819 | 1,828 | 1,787 | 1,825 | 5,400 |
| 2014/10/21 | 1,850 | 1,850 | 1,800 | 1,828 | 4,700 |
| 2014/10/20 | 1,850 | 1,850 | 1,830 | 1,835 | 4,000 |
| 2014/10/17 | 1,776 | 1,790 | 1,776 | 1,790 | 7,700 |
| 2014/10/16 | 1,755 | 1,785 | 1,748 | 1,775 | 9,200 |
| 2014/10/15 | 1,770 | 1,800 | 1,754 | 1,795 | 9,700 |
| 2014/10/14 | 1,749 | 1,780 | 1,735 | 1,763 | 21,400 |
| 2014/10/10 | 1,854 | 1,859 | 1,717 | 1,761 | 77,700 |
| 2014/10/09 | 1,861 | 1,910 | 1,861 | 1,866 | 8,100 |
| 2014/10/08 | 1,902 | 1,902 | 1,858 | 1,858 | 15,000 |
| 2014/10/07 | 1,903 | 1,910 | 1,897 | 1,908 | 5,800 |
| 2014/10/06 | 1,915 | 1,936 | 1,908 | 1,909 | 3,800 |
| 2014/10/03 | 1,891 | 1,905 | 1,891 | 1,905 | 4,500 |
| 2014/10/02 | 1,890 | 1,910 | 1,888 | 1,905 | 16,900 |
| 2014/10/01 | 1,909 | 1,936 | 1,902 | 1,907 | 13,500 |
| 2014/09/30 | 1,968 | 1,968 | 1,899 | 1,909 | 20,100 |
| 2014/09/29 | 2,000 | 2,000 | 1,920 | 1,968 | 12,700 |
| 2014/09/26 | 1,980 | 2,005 | 1,950 | 1,990 | 10,700 |
| 2014/09/26 | 1 -> 2.00 分割 | ||||
| 2014/09/25 | 4,000 | 4,030 | 3,990 | 4,025 | 6,500 |
| 2014/09/24 | 4,010 | 4,010 | 3,980 | 4,000 | 12,500 |
| 2014/09/22 | 3,970 | 4,000 | 3,955 | 4,000 | 4,800 |
| 2014/09/19 | 3,960 | 3,980 | 3,950 | 3,970 | 7,000 |
| 2014/09/18 | 3,925 | 3,960 | 3,925 | 3,960 | 2,700 |
| 2014/09/17 | 3,940 | 3,980 | 3,920 | 3,925 | 4,800 |
| 2014/09/16 | 3,980 | 4,010 | 3,890 | 3,950 | 9,500 |
| 2014/09/12 | 3,995 | 4,000 | 3,990 | 4,000 | 3,600 |
| 2014/09/11 | 4,000 | 4,000 | 3,990 | 4,000 | 4,600 |
| 2014/09/10 | 3,990 | 4,005 | 3,990 | 4,000 | 3,800 |
| 2014/09/09 | 3,995 | 4,010 | 3,995 | 4,010 | 3,600 |
| 2014/09/08 | 4,005 | 4,015 | 3,975 | 4,005 | 3,400 |
| 2014/09/05 | 3,995 | 4,020 | 3,990 | 4,015 | 6,700 |
| 2014/09/04 | 4,000 | 4,035 | 3,985 | 4,005 | 7,900 |
| 2014/09/03 | 3,985 | 4,040 | 3,950 | 4,040 | 15,200 |
| 2014/09/02 | 4,025 | 4,045 | 3,980 | 4,010 | 8,000 |
| 2014/09/01 | 4,000 | 4,060 | 3,995 | 4,025 | 13,600 |
| 2014/08/29 | 3,970 | 4,000 | 3,905 | 4,000 | 7,400 |
| 2014/08/28 | 3,980 | 3,980 | 3,890 | 3,925 | 7,000 |
| 2014/08/27 | 3,880 | 3,985 | 3,880 | 3,985 | 10,400 |
| 2014/08/26 | 3,840 | 3,885 | 3,825 | 3,875 | 8,600 |
| 2014/08/25 | 3,835 | 3,845 | 3,800 | 3,840 | 5,800 |
| 2014/08/22 | 3,845 | 3,845 | 3,805 | 3,820 | 3,700 |
| 2014/08/21 | 3,830 | 3,840 | 3,800 | 3,820 | 5,400 |
| 2014/08/20 | 3,800 | 3,830 | 3,800 | 3,805 | 6,200 |
| 2014/08/19 | 3,815 | 3,815 | 3,785 | 3,790 | 4,800 |
| 2014/08/18 | 3,785 | 3,830 | 3,750 | 3,815 | 7,900 |
| 2014/08/15 | 3,740 | 3,790 | 3,730 | 3,775 | 3,500 |
| 2014/08/14 | 3,730 | 3,775 | 3,725 | 3,740 | 4,400 |
| 2014/08/13 | 3,670 | 3,730 | 3,645 | 3,725 | 7,900 |
| 2014/08/12 | 3,820 | 3,820 | 3,625 | 3,705 | 20,400 |
| 2014/08/11 | 3,720 | 3,830 | 3,700 | 3,800 | 15,900 |
| 2014/08/08 | 3,820 | 3,915 | 3,455 | 3,700 | 95,100 |
| 2014/08/07 | 3,965 | 4,020 | 3,925 | 3,995 | 16,500 |
| 2014/08/06 | 3,980 | 4,030 | 3,800 | 3,965 | 26,400 |
| 2014/08/05 | 4,160 | 4,240 | 4,015 | 4,060 | 30,800 |
| 2014/08/04 | 4,200 | 4,400 | 4,195 | 4,280 | 28,000 |
| 2014/08/01 | 4,040 | 4,150 | 3,960 | 4,145 | 22,600 |
| 2014/07/31 | 4,095 | 4,140 | 4,060 | 4,060 | 23,100 |
| 2014/07/30 | 3,980 | 4,140 | 3,980 | 4,050 | 41,800 |
| 2014/07/29 | 3,825 | 4,000 | 3,820 | 3,980 | 22,200 |
| 2014/07/28 | 3,810 | 3,820 | 3,790 | 3,805 | 17,300 |
| 2014/07/25 | 3,780 | 3,790 | 3,770 | 3,790 | 6,700 |
| 2014/07/24 | 3,790 | 3,800 | 3,760 | 3,780 | 8,800 |
| 2014/07/23 | 3,800 | 3,800 | 3,740 | 3,775 | 16,000 |
| 2014/07/22 | 3,820 | 3,820 | 3,740 | 3,790 | 29,900 |
| 2014/07/18 | 3,610 | 3,665 | 3,600 | 3,650 | 9,400 |
| 2014/07/17 | 3,670 | 3,680 | 3,635 | 3,665 | 6,700 |
| 2014/07/16 | 3,685 | 3,690 | 3,660 | 3,670 | 4,800 |
| 2014/07/15 | 3,670 | 3,695 | 3,605 | 3,685 | 11,700 |
| 2014/07/14 | 3,600 | 3,670 | 3,600 | 3,665 | 11,000 |
| 2014/07/11 | 3,605 | 3,605 | 3,555 | 3,595 | 17,400 |
| 2014/07/10 | 3,660 | 3,675 | 3,610 | 3,635 | 17,300 |
| 2014/07/09 | 3,670 | 3,690 | 3,610 | 3,650 | 17,900 |
| 2014/07/08 | 3,670 | 3,770 | 3,635 | 3,700 | 13,500 |
| 2014/07/07 | 3,755 | 3,755 | 3,600 | 3,670 | 28,300 |
| 2014/07/04 | 3,775 | 3,820 | 3,705 | 3,755 | 36,300 |
| 2014/07/03 | 3,600 | 3,845 | 3,560 | 3,765 | 58,000 |
| 2014/07/02 | 3,495 | 3,560 | 3,485 | 3,560 | 35,600 |
| 2014/07/01 | 3,480 | 3,510 | 3,465 | 3,475 | 46,700 |
| 2014/06/30 | 3,450 | 3,465 | 3,370 | 3,450 | 41,000 |
| 2014/06/27 | 3,300 | 3,310 | 3,280 | 3,310 | 4,700 |
| 2014/06/26 | 3,300 | 3,310 | 3,290 | 3,300 | 2,000 |
| 2014/06/25 | 3,290 | 3,300 | 3,270 | 3,300 | 5,200 |
| 2014/06/24 | 3,220 | 3,320 | 3,220 | 3,320 | 7,000 |
| 2014/06/23 | 3,300 | 3,305 | 3,240 | 3,240 | 9,000 |
| 2014/06/20 | 3,320 | 3,325 | 3,250 | 3,300 | 8,100 |
| 2014/06/19 | 3,365 | 3,370 | 3,305 | 3,320 | 9,500 |
| 2014/06/18 | 3,360 | 3,375 | 3,300 | 3,350 | 10,300 |
| 2014/06/17 | 3,330 | 3,360 | 3,330 | 3,355 | 5,900 |
| 2014/06/16 | 3,280 | 3,400 | 3,270 | 3,315 | 9,300 |
| 2014/06/13 | 3,210 | 3,275 | 3,210 | 3,260 | 6,500 |
| 2014/06/12 | 3,220 | 3,220 | 3,190 | 3,215 | 4,900 |
| 2014/06/11 | 3,215 | 3,250 | 3,200 | 3,220 | 9,800 |
| 2014/06/10 | 3,210 | 3,240 | 3,205 | 3,215 | 5,400 |
| 2014/06/09 | 3,220 | 3,235 | 3,200 | 3,200 | 12,100 |
| 2014/06/06 | 3,205 | 3,220 | 3,190 | 3,210 | 7,100 |
| 2014/06/05 | 3,220 | 3,230 | 3,190 | 3,200 | 5,000 |
| 2014/06/04 | 3,155 | 3,260 | 3,155 | 3,200 | 14,000 |
| 2014/06/03 | 3,100 | 3,180 | 3,090 | 3,145 | 20,400 |
| 2014/06/02 | 3,085 | 3,090 | 3,070 | 3,080 | 10,500 |
| 2014/05/30 | 3,080 | 3,100 | 3,070 | 3,070 | 6,200 |
| 2014/05/29 | 3,090 | 3,090 | 3,070 | 3,080 | 4,800 |
| 2014/05/28 | 3,095 | 3,095 | 3,080 | 3,085 | 2,600 |
| 2014/05/27 | 3,075 | 3,090 | 3,075 | 3,080 | 2,700 |
| 2014/05/26 | 3,105 | 3,110 | 3,075 | 3,075 | 7,700 |
| 2014/05/23 | 3,095 | 3,110 | 3,080 | 3,090 | 4,400 |
| 2014/05/22 | 3,100 | 3,120 | 3,100 | 3,110 | 6,000 |
| 2014/05/21 | 3,095 | 3,110 | 3,075 | 3,110 | 10,600 |
| 2014/05/20 | 3,080 | 3,125 | 3,080 | 3,115 | 5,500 |
| 2014/05/19 | 3,105 | 3,120 | 3,085 | 3,100 | 7,900 |
| 2014/05/16 | 3,100 | 3,115 | 3,050 | 3,095 | 11,500 |
| 2014/05/15 | 3,040 | 3,135 | 3,030 | 3,125 | 31,100 |
| 2014/05/14 | 3,005 | 3,020 | 2,990 | 2,992 | 8,000 |
| 2014/05/13 | 2,995 | 3,000 | 2,975 | 2,990 | 12,200 |
| 2014/05/12 | 2,975 | 2,987 | 2,972 | 2,987 | 6,700 |
| 2014/05/09 | 2,967 | 2,972 | 2,960 | 2,972 | 4,000 |
| 2014/05/08 | 2,960 | 2,963 | 2,953 | 2,957 | 3,300 |
| 2014/05/07 | 2,958 | 2,960 | 2,948 | 2,960 | 6,700 |
| 2014/05/02 | 2,940 | 2,949 | 2,940 | 2,949 | 1,800 |
| 2014/05/01 | 2,949 | 2,950 | 2,929 | 2,934 | 7,800 |
| 2014/04/30 | 2,949 | 2,953 | 2,928 | 2,946 | 15,800 |
| 2014/04/28 | 2,955 | 2,964 | 2,938 | 2,949 | 9,600 |
| 2014/04/25 | 2,963 | 2,973 | 2,945 | 2,963 | 9,600 |
| 2014/04/24 | 2,946 | 2,963 | 2,940 | 2,963 | 8,100 |
| 2014/04/23 | 2,954 | 2,962 | 2,940 | 2,955 | 10,000 |
| 2014/04/22 | 2,975 | 2,980 | 2,950 | 2,950 | 12,100 |
| 2014/04/21 | 2,969 | 2,983 | 2,965 | 2,968 | 13,300 |
| 2014/04/18 | 2,948 | 2,965 | 2,940 | 2,958 | 13,600 |
| 2014/04/17 | 2,975 | 2,975 | 2,947 | 2,948 | 8,800 |
| 2014/04/16 | 2,980 | 2,990 | 2,940 | 2,980 | 24,800 |
| 2014/04/15 | 2,981 | 2,986 | 2,980 | 2,981 | 12,900 |
| 2014/04/14 | 2,986 | 3,015 | 2,980 | 2,981 | 20,000 |
| 2014/04/11 | 2,950 | 2,997 | 2,935 | 2,986 | 28,100 |
| 2014/04/10 | 2,980 | 2,988 | 2,919 | 2,950 | 47,400 |
| 2014/04/09 | 2,927 | 3,020 | 2,911 | 2,918 | 63,600 |
| 2014/04/08 | 3,100 | 3,280 | 2,957 | 2,977 | 457,600 |