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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,200 | 1,210 | 1,190 | 1,200 | 42,000 |
| 1991/12/27 | 1,180 | 1,200 | 1,180 | 1,190 | 47,000 |
| 1991/12/26 | 1,180 | 1,200 | 1,180 | 1,200 | 81,000 |
| 1991/12/25 | 1,200 | 1,200 | 1,180 | 1,200 | 56,000 |
| 1991/12/24 | 1,170 | 1,170 | 1,140 | 1,170 | 176,000 |
| 1991/12/20 | 1,180 | 1,180 | 1,150 | 1,150 | 117,000 |
| 1991/12/19 | 1,210 | 1,210 | 1,180 | 1,180 | 86,000 |
| 1991/12/18 | 1,210 | 1,210 | 1,200 | 1,200 | 117,000 |
| 1991/12/17 | 1,210 | 1,220 | 1,210 | 1,220 | 170,000 |
| 1991/12/16 | 1,220 | 1,220 | 1,210 | 1,210 | 93,000 |
| 1991/12/13 | 1,230 | 1,230 | 1,210 | 1,220 | 245,000 |
| 1991/12/12 | 1,170 | 1,210 | 1,170 | 1,190 | 268,000 |
| 1991/12/11 | 1,170 | 1,170 | 1,150 | 1,160 | 97,000 |
| 1991/12/10 | 1,210 | 1,210 | 1,170 | 1,180 | 89,000 |
| 1991/12/09 | 1,220 | 1,220 | 1,190 | 1,210 | 92,000 |
| 1991/12/06 | 1,210 | 1,210 | 1,180 | 1,210 | 281,000 |
| 1991/12/05 | 1,190 | 1,200 | 1,180 | 1,190 | 592,000 |
| 1991/12/04 | 1,170 | 1,190 | 1,160 | 1,180 | 515,000 |
| 1991/12/03 | 1,150 | 1,180 | 1,140 | 1,180 | 433,000 |
| 1991/12/02 | 1,200 | 1,200 | 1,110 | 1,120 | 504,000 |
| 1991/11/29 | 1,260 | 1,260 | 1,230 | 1,230 | 203,000 |
| 1991/11/28 | 1,280 | 1,280 | 1,250 | 1,270 | 101,000 |
| 1991/11/27 | 1,320 | 1,330 | 1,320 | 1,320 | 79,000 |
| 1991/11/26 | 1,360 | 1,370 | 1,330 | 1,330 | 41,000 |
| 1991/11/25 | 1,360 | 1,370 | 1,340 | 1,370 | 91,000 |
| 1991/11/22 | 1,350 | 1,370 | 1,340 | 1,370 | 61,000 |
| 1991/11/21 | 1,350 | 1,350 | 1,330 | 1,330 | 31,000 |
| 1991/11/20 | 1,330 | 1,350 | 1,320 | 1,350 | 91,000 |
| 1991/11/19 | 1,350 | 1,360 | 1,340 | 1,340 | 112,000 |
| 1991/11/18 | 1,320 | 1,340 | 1,310 | 1,320 | 110,000 |
| 1991/11/15 | 1,360 | 1,380 | 1,350 | 1,350 | 182,000 |
| 1991/11/14 | 1,420 | 1,420 | 1,360 | 1,380 | 94,000 |
| 1991/11/13 | 1,450 | 1,480 | 1,450 | 1,450 | 64,000 |
| 1991/11/12 | 1,400 | 1,470 | 1,400 | 1,470 | 161,000 |
| 1991/11/11 | 1,430 | 1,430 | 1,400 | 1,400 | 2,627,000 |
| 1991/11/08 | 1,480 | 1,480 | 1,450 | 1,450 | 144,000 |
| 1991/11/07 | 1,490 | 1,490 | 1,470 | 1,480 | 39,000 |
| 1991/11/06 | 1,470 | 1,480 | 1,460 | 1,480 | 46,000 |
| 1991/11/05 | 1,460 | 1,490 | 1,460 | 1,470 | 34,000 |
| 1991/11/01 | 1,500 | 1,500 | 1,470 | 1,470 | 75,000 |
| 1991/10/31 | 1,500 | 1,500 | 1,500 | 1,500 | 45,000 |
| 1991/10/30 | 1,510 | 1,530 | 1,510 | 1,520 | 137,000 |
| 1991/10/29 | 1,540 | 1,550 | 1,500 | 1,500 | 107,000 |
| 1991/10/28 | 1,530 | 1,540 | 1,530 | 1,530 | 135,000 |
| 1991/10/25 | 1,520 | 1,530 | 1,510 | 1,520 | 141,000 |
| 1991/10/24 | 1,530 | 1,540 | 1,520 | 1,520 | 303,000 |
| 1991/10/23 | 1,510 | 1,520 | 1,500 | 1,510 | 190,000 |
| 1991/10/22 | 1,490 | 1,500 | 1,490 | 1,490 | 101,000 |
| 1991/10/21 | 1,500 | 1,510 | 1,480 | 1,500 | 160,000 |
| 1991/10/18 | 1,460 | 1,500 | 1,460 | 1,480 | 222,000 |
| 1991/10/17 | 1,460 | 1,460 | 1,450 | 1,460 | 419,000 |
| 1991/10/16 | 1,440 | 1,460 | 1,440 | 1,460 | 136,000 |
| 1991/10/15 | 1,440 | 1,450 | 1,440 | 1,440 | 107,000 |
| 1991/10/14 | 1,460 | 1,460 | 1,440 | 1,440 | 94,000 |
| 1991/10/11 | 1,460 | 1,470 | 1,450 | 1,460 | 179,000 |
| 1991/10/09 | 1,460 | 1,480 | 1,460 | 1,460 | 100,000 |
| 1991/10/08 | 1,480 | 1,490 | 1,470 | 1,480 | 199,000 |
| 1991/10/07 | 1,480 | 1,490 | 1,480 | 1,490 | 96,000 |
| 1991/10/04 | 1,490 | 1,490 | 1,470 | 1,490 | 174,000 |
| 1991/10/03 | 1,450 | 1,490 | 1,450 | 1,490 | 320,000 |
| 1991/10/02 | 1,460 | 1,470 | 1,440 | 1,450 | 174,000 |
| 1991/10/01 | 1,480 | 1,480 | 1,460 | 1,470 | 177,000 |
| 1991/09/30 | 1,460 | 1,490 | 1,450 | 1,490 | 164,000 |
| 1991/09/27 | 1,410 | 1,480 | 1,410 | 1,470 | 319,000 |
| 1991/09/26 | 1,380 | 1,410 | 1,370 | 1,410 | 135,000 |
| 1991/09/25 | 1,360 | 1,380 | 1,360 | 1,360 | 166,000 |
| 1991/09/24 | 1,330 | 1,350 | 1,330 | 1,340 | 64,000 |
| 1991/09/20 | 1,350 | 1,360 | 1,330 | 1,330 | 271,000 |
| 1991/09/19 | 1,390 | 1,390 | 1,350 | 1,350 | 556,000 |
| 1991/09/18 | 1,380 | 1,390 | 1,360 | 1,390 | 2,743,000 |
| 1991/09/17 | 1,390 | 1,400 | 1,370 | 1,380 | 265,000 |
| 1991/09/13 | 1,350 | 1,400 | 1,350 | 1,380 | 277,000 |
| 1991/09/12 | 1,350 | 1,360 | 1,320 | 1,350 | 447,000 |
| 1991/09/11 | 1,360 | 1,370 | 1,340 | 1,340 | 287,000 |
| 1991/09/10 | 1,370 | 1,380 | 1,360 | 1,360 | 71,000 |
| 1991/09/09 | 1,400 | 1,400 | 1,370 | 1,380 | 147,000 |
| 1991/09/06 | 1,420 | 1,430 | 1,390 | 1,420 | 199,000 |
| 1991/09/05 | 1,360 | 1,410 | 1,360 | 1,410 | 69,000 |
| 1991/09/04 | 1,360 | 1,360 | 1,360 | 1,360 | 52,000 |
| 1991/09/03 | 1,380 | 1,380 | 1,360 | 1,380 | 21,000 |
| 1991/09/02 | 1,390 | 1,390 | 1,380 | 1,380 | 71,000 |
| 1991/08/30 | 1,370 | 1,390 | 1,370 | 1,390 | 82,000 |
| 1991/08/29 | 1,390 | 1,390 | 1,360 | 1,390 | 80,000 |
| 1991/08/28 | 1,390 | 1,410 | 1,380 | 1,410 | 140,000 |
| 1991/08/27 | 1,400 | 1,410 | 1,390 | 1,410 | 64,000 |
| 1991/08/26 | 1,410 | 1,410 | 1,390 | 1,400 | 84,000 |
| 1991/08/23 | 1,380 | 1,410 | 1,370 | 1,410 | 319,000 |
| 1991/08/22 | 1,380 | 1,390 | 1,370 | 1,380 | 345,000 |
| 1991/08/21 | 1,300 | 1,390 | 1,300 | 1,340 | 159,000 |
| 1991/08/20 | 1,270 | 1,300 | 1,260 | 1,300 | 199,000 |
| 1991/08/19 | 1,390 | 1,390 | 1,290 | 1,290 | 207,000 |
| 1991/08/16 | 1,400 | 1,400 | 1,390 | 1,400 | 103,000 |
| 1991/08/15 | 1,410 | 1,420 | 1,410 | 1,410 | 64,000 |
| 1991/08/14 | 1,400 | 1,420 | 1,400 | 1,410 | 584,000 |
| 1991/08/13 | 1,410 | 1,440 | 1,400 | 1,400 | 251,000 |
| 1991/08/12 | 1,420 | 1,420 | 1,420 | 1,420 | 45,000 |
| 1991/08/09 | 1,440 | 1,460 | 1,440 | 1,460 | 42,000 |
| 1991/08/08 | 1,450 | 1,490 | 1,450 | 1,470 | 72,000 |
| 1991/08/07 | 1,490 | 1,490 | 1,430 | 1,460 | 81,000 |
| 1991/08/06 | 1,460 | 1,470 | 1,450 | 1,470 | 216,000 |
| 1991/08/05 | 1,460 | 1,470 | 1,460 | 1,460 | 71,000 |
| 1991/08/02 | 1,480 | 1,480 | 1,460 | 1,470 | 195,000 |
| 1991/08/01 | 1,470 | 1,490 | 1,470 | 1,470 | 230,000 |
| 1991/07/31 | 1,470 | 1,480 | 1,470 | 1,470 | 163,000 |
| 1991/07/30 | 1,480 | 1,500 | 1,470 | 1,480 | 153,000 |
| 1991/07/29 | 1,490 | 1,490 | 1,470 | 1,480 | 35,000 |
| 1991/07/26 | 1,480 | 1,500 | 1,460 | 1,490 | 186,000 |
| 1991/07/25 | 1,480 | 1,480 | 1,460 | 1,480 | 136,000 |
| 1991/07/24 | 1,470 | 1,480 | 1,460 | 1,460 | 316,000 |
| 1991/07/23 | 1,470 | 1,480 | 1,460 | 1,480 | 208,000 |
| 1991/07/22 | 1,470 | 1,490 | 1,470 | 1,480 | 102,000 |
| 1991/07/19 | 1,510 | 1,510 | 1,480 | 1,480 | 241,000 |
| 1991/07/18 | 1,510 | 1,520 | 1,490 | 1,520 | 226,000 |
| 1991/07/17 | 1,520 | 1,520 | 1,500 | 1,510 | 155,000 |
| 1991/07/16 | 1,550 | 1,550 | 1,520 | 1,520 | 84,000 |
| 1991/07/15 | 1,500 | 1,550 | 1,500 | 1,540 | 51,000 |
| 1991/07/12 | 1,530 | 1,550 | 1,520 | 1,530 | 124,000 |
| 1991/07/11 | 1,530 | 1,530 | 1,510 | 1,520 | 96,000 |
| 1991/07/10 | 1,500 | 1,520 | 1,480 | 1,520 | 132,000 |
| 1991/07/09 | 1,470 | 1,490 | 1,390 | 1,480 | 401,000 |
| 1991/07/08 | 1,520 | 1,520 | 1,490 | 1,500 | 213,000 |
| 1991/07/05 | 1,540 | 1,540 | 1,520 | 1,520 | 165,000 |
| 1991/07/04 | 1,540 | 1,540 | 1,520 | 1,540 | 350,000 |
| 1991/07/03 | 1,570 | 1,580 | 1,560 | 1,570 | 133,000 |
| 1991/07/02 | 1,570 | 1,590 | 1,570 | 1,580 | 91,000 |
| 1991/07/01 | 1,570 | 1,600 | 1,570 | 1,600 | 243,000 |
| 1991/06/28 | 1,570 | 1,580 | 1,540 | 1,540 | 270,000 |
| 1991/06/27 | 1,560 | 1,580 | 1,550 | 1,550 | 171,000 |
| 1991/06/26 | 1,560 | 1,590 | 1,560 | 1,570 | 235,000 |
| 1991/06/25 | 1,570 | 1,580 | 1,560 | 1,580 | 258,000 |
| 1991/06/24 | 1,590 | 1,600 | 1,580 | 1,580 | 218,000 |
| 1991/06/21 | 1,600 | 1,620 | 1,600 | 1,600 | 222,000 |
| 1991/06/20 | 1,600 | 1,610 | 1,600 | 1,600 | 294,000 |
| 1991/06/19 | 1,600 | 1,620 | 1,600 | 1,610 | 198,000 |
| 1991/06/18 | 1,610 | 1,630 | 1,610 | 1,630 | 178,000 |
| 1991/06/17 | 1,660 | 1,660 | 1,630 | 1,640 | 201,000 |
| 1991/06/14 | 1,650 | 1,660 | 1,630 | 1,660 | 445,000 |
| 1991/06/13 | 1,600 | 1,650 | 1,600 | 1,650 | 391,000 |
| 1991/06/12 | 1,580 | 1,610 | 1,580 | 1,600 | 178,000 |
| 1991/06/11 | 1,580 | 1,590 | 1,570 | 1,580 | 227,000 |
| 1991/06/10 | 1,590 | 1,600 | 1,590 | 1,590 | 117,000 |
| 1991/06/07 | 1,590 | 1,620 | 1,590 | 1,610 | 224,000 |
| 1991/06/06 | 1,620 | 1,620 | 1,590 | 1,620 | 314,000 |
| 1991/06/05 | 1,640 | 1,660 | 1,630 | 1,630 | 165,000 |
| 1991/06/04 | 1,630 | 1,660 | 1,630 | 1,660 | 161,000 |
| 1991/06/03 | 1,650 | 1,660 | 1,640 | 1,660 | 251,000 |
| 1991/05/31 | 1,620 | 1,670 | 1,620 | 1,650 | 875,000 |
| 1991/05/30 | 1,590 | 1,600 | 1,570 | 1,600 | 173,000 |
| 1991/05/29 | 1,570 | 1,600 | 1,560 | 1,590 | 251,000 |
| 1991/05/28 | 1,560 | 1,600 | 1,560 | 1,600 | 144,000 |
| 1991/05/27 | 1,570 | 1,590 | 1,560 | 1,580 | 94,000 |
| 1991/05/24 | 1,630 | 1,630 | 1,590 | 1,620 | 160,000 |
| 1991/05/23 | 1,610 | 1,640 | 1,610 | 1,640 | 154,000 |
| 1991/05/22 | 1,620 | 1,650 | 1,620 | 1,640 | 283,000 |
| 1991/05/21 | 1,580 | 1,620 | 1,570 | 1,620 | 150,000 |
| 1991/05/20 | 1,590 | 1,610 | 1,570 | 1,610 | 47,000 |
| 1991/05/17 | 1,580 | 1,600 | 1,550 | 1,590 | 82,000 |
| 1991/05/16 | 1,560 | 1,570 | 1,540 | 1,540 | 210,000 |
| 1991/05/15 | 1,570 | 1,580 | 1,550 | 1,550 | 123,000 |
| 1991/05/14 | 1,580 | 1,600 | 1,580 | 1,590 | 122,000 |
| 1991/05/13 | 1,580 | 1,600 | 1,580 | 1,590 | 187,000 |
| 1991/05/10 | 1,620 | 1,630 | 1,600 | 1,600 | 167,000 |
| 1991/05/09 | 1,610 | 1,630 | 1,610 | 1,610 | 83,000 |
| 1991/05/08 | 1,640 | 1,640 | 1,600 | 1,630 | 204,000 |
| 1991/05/07 | 1,640 | 1,650 | 1,620 | 1,650 | 94,000 |
| 1991/05/02 | 1,650 | 1,670 | 1,630 | 1,670 | 177,000 |
| 1991/05/01 | 1,620 | 1,670 | 1,620 | 1,630 | 318,000 |
| 1991/04/30 | 1,630 | 1,670 | 1,600 | 1,620 | 86,000 |
| 1991/04/26 | 1,620 | 1,630 | 1,600 | 1,610 | 81,000 |
| 1991/04/25 | 1,640 | 1,640 | 1,610 | 1,620 | 227,000 |
| 1991/04/24 | 1,640 | 1,660 | 1,630 | 1,630 | 388,000 |
| 1991/04/23 | 1,610 | 1,660 | 1,610 | 1,640 | 274,000 |
| 1991/04/22 | 1,670 | 1,690 | 1,630 | 1,630 | 305,000 |
| 1991/04/19 | 1,690 | 1,690 | 1,650 | 1,660 | 364,000 |
| 1991/04/18 | 1,730 | 1,730 | 1,680 | 1,690 | 1,445,000 |
| 1991/04/17 | 1,680 | 1,710 | 1,670 | 1,710 | 3,310,000 |
| 1991/04/16 | 1,610 | 1,650 | 1,600 | 1,650 | 1,365,000 |
| 1991/04/15 | 1,580 | 1,620 | 1,580 | 1,610 | 274,000 |
| 1991/04/12 | 1,610 | 1,610 | 1,580 | 1,580 | 373,000 |
| 1991/04/11 | 1,600 | 1,610 | 1,600 | 1,610 | 269,000 |
| 1991/04/10 | 1,610 | 1,620 | 1,590 | 1,600 | 239,000 |
| 1991/04/09 | 1,620 | 1,650 | 1,620 | 1,640 | 677,000 |
| 1991/04/08 | 1,630 | 1,650 | 1,620 | 1,620 | 334,000 |
| 1991/04/05 | 1,600 | 1,650 | 1,590 | 1,640 | 858,000 |
| 1991/04/04 | 1,550 | 1,580 | 1,550 | 1,580 | 125,000 |
| 1991/04/03 | 1,600 | 1,610 | 1,580 | 1,580 | 499,000 |
| 1991/04/02 | 1,550 | 1,590 | 1,550 | 1,590 | 261,000 |
| 1991/04/01 | 1,560 | 1,560 | 1,540 | 1,560 | 154,000 |
| 1991/03/29 | 1,550 | 1,570 | 1,530 | 1,540 | 224,000 |
| 1991/03/28 | 1,500 | 1,550 | 1,500 | 1,550 | 140,000 |
| 1991/03/27 | 1,570 | 1,600 | 1,530 | 1,550 | 403,000 |
| 1991/03/26 | 1,560 | 1,580 | 1,530 | 1,550 | 482,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 1,710 | 1,710 | 1,660 | 1,690 | 407,000 |
| 1991/03/22 | 1,710 | 1,710 | 1,670 | 1,680 | 343,000 |
| 1991/03/20 | 1,720 | 1,730 | 1,680 | 1,680 | 398,000 |
| 1991/03/19 | 1,730 | 1,760 | 1,720 | 1,740 | 404,000 |
| 1991/03/18 | 1,770 | 1,780 | 1,720 | 1,730 | 676,000 |
| 1991/03/15 | 1,720 | 1,760 | 1,710 | 1,750 | 437,000 |
| 1991/03/14 | 1,720 | 1,730 | 1,700 | 1,700 | 199,000 |
| 1991/03/13 | 1,720 | 1,720 | 1,700 | 1,720 | 393,000 |
| 1991/03/12 | 1,750 | 1,760 | 1,730 | 1,750 | 578,000 |
| 1991/03/11 | 1,670 | 1,750 | 1,660 | 1,750 | 1,507,000 |
| 1991/03/08 | 1,680 | 1,680 | 1,640 | 1,670 | 280,000 |
| 1991/03/07 | 1,680 | 1,680 | 1,650 | 1,650 | 382,000 |
| 1991/03/06 | 1,660 | 1,680 | 1,650 | 1,680 | 413,000 |
| 1991/03/05 | 1,640 | 1,670 | 1,640 | 1,650 | 224,000 |
| 1991/03/04 | 1,630 | 1,670 | 1,610 | 1,670 | 334,000 |
| 1991/03/01 | 1,640 | 1,660 | 1,630 | 1,640 | 136,000 |
| 1991/02/28 | 1,640 | 1,670 | 1,630 | 1,670 | 268,000 |
| 1991/02/27 | 1,660 | 1,670 | 1,650 | 1,650 | 192,000 |
| 1991/02/26 | 1,670 | 1,670 | 1,650 | 1,670 | 249,000 |
| 1991/02/25 | 1,620 | 1,650 | 1,600 | 1,650 | 182,000 |
| 1991/02/22 | 1,610 | 1,630 | 1,590 | 1,630 | 154,000 |
| 1991/02/21 | 1,610 | 1,630 | 1,610 | 1,630 | 107,000 |
| 1991/02/20 | 1,650 | 1,670 | 1,630 | 1,650 | 268,000 |
| 1991/02/19 | 1,690 | 1,690 | 1,660 | 1,660 | 282,000 |
| 1991/02/18 | 1,680 | 1,690 | 1,660 | 1,680 | 374,000 |
| 1991/02/15 | 1,620 | 1,630 | 1,600 | 1,630 | 252,000 |
| 1991/02/14 | 1,600 | 1,660 | 1,600 | 1,630 | 511,000 |
| 1991/02/13 | 1,620 | 1,620 | 1,600 | 1,600 | 223,000 |
| 1991/02/12 | 1,620 | 1,650 | 1,600 | 1,620 | 342,000 |
| 1991/02/08 | 1,570 | 1,600 | 1,570 | 1,600 | 229,000 |
| 1991/02/07 | 1,600 | 1,620 | 1,560 | 1,600 | 326,000 |
| 1991/02/06 | 1,560 | 1,600 | 1,560 | 1,580 | 678,000 |
| 1991/02/05 | 1,520 | 1,540 | 1,510 | 1,540 | 423,000 |
| 1991/02/04 | 1,490 | 1,500 | 1,480 | 1,500 | 54,000 |
| 1991/02/01 | 1,450 | 1,480 | 1,430 | 1,480 | 108,000 |
| 1991/01/31 | 1,490 | 1,500 | 1,450 | 1,450 | 253,000 |
| 1991/01/30 | 1,460 | 1,500 | 1,450 | 1,480 | 356,000 |
| 1991/01/29 | 1,450 | 1,450 | 1,430 | 1,450 | 80,000 |
| 1991/01/28 | 1,430 | 1,450 | 1,410 | 1,450 | 85,000 |
| 1991/01/25 | 1,440 | 1,440 | 1,400 | 1,440 | 240,000 |
| 1991/01/24 | 1,440 | 1,440 | 1,400 | 1,420 | 165,000 |
| 1991/01/23 | 1,410 | 1,430 | 1,400 | 1,430 | 121,000 |
| 1991/01/22 | 1,450 | 1,460 | 1,430 | 1,440 | 160,000 |
| 1991/01/21 | 1,490 | 1,500 | 1,450 | 1,450 | 178,000 |
| 1991/01/18 | 1,510 | 1,520 | 1,430 | 1,510 | 491,000 |
| 1991/01/17 | 1,340 | 1,470 | 1,340 | 1,470 | 422,000 |
| 1991/01/16 | 1,380 | 1,380 | 1,350 | 1,360 | 231,000 |
| 1991/01/14 | 1,430 | 1,430 | 1,380 | 1,420 | 124,000 |
| 1991/01/11 | 1,450 | 1,450 | 1,400 | 1,430 | 208,000 |
| 1991/01/10 | 1,370 | 1,460 | 1,370 | 1,460 | 82,000 |
| 1991/01/09 | 1,380 | 1,420 | 1,380 | 1,390 | 143,000 |
| 1991/01/08 | 1,430 | 1,430 | 1,370 | 1,400 | 150,000 |
| 1991/01/07 | 1,440 | 1,460 | 1,440 | 1,460 | 90,000 |
| 1991/01/04 | 1,480 | 1,480 | 1,430 | 1,440 | 96,000 |