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 |
|---|---|---|---|---|---|
| 2001/12/28 | 276 | 284 | 273 | 284 | 104,000 |
| 2001/12/27 | 267 | 271 | 265 | 271 | 134,000 |
| 2001/12/26 | 273 | 275 | 265 | 272 | 71,000 |
| 2001/12/25 | 285 | 285 | 269 | 273 | 172,000 |
| 2001/12/21 | 270 | 272 | 266 | 272 | 238,000 |
| 2001/12/20 | 278 | 279 | 260 | 270 | 287,000 |
| 2001/12/19 | 260 | 270 | 259 | 269 | 217,000 |
| 2001/12/18 | 257 | 265 | 257 | 265 | 446,000 |
| 2001/12/17 | 271 | 272 | 266 | 266 | 314,000 |
| 2001/12/14 | 272 | 281 | 272 | 272 | 484,000 |
| 2001/12/13 | 283 | 283 | 275 | 280 | 159,000 |
| 2001/12/12 | 280 | 284 | 274 | 279 | 354,000 |
| 2001/12/11 | 284 | 285 | 281 | 282 | 181,000 |
| 2001/12/10 | 285 | 287 | 280 | 285 | 132,000 |
| 2001/12/07 | 287 | 292 | 284 | 286 | 724,000 |
| 2001/12/06 | 286 | 291 | 277 | 288 | 380,000 |
| 2001/12/05 | 282 | 286 | 281 | 284 | 315,000 |
| 2001/12/04 | 286 | 286 | 270 | 278 | 498,000 |
| 2001/12/03 | 282 | 288 | 282 | 286 | 403,000 |
| 2001/11/30 | 274 | 293 | 273 | 282 | 1,333,000 |
| 2001/11/29 | 268 | 275 | 264 | 274 | 270,000 |
| 2001/11/28 | 266 | 270 | 260 | 263 | 160,000 |
| 2001/11/27 | 270 | 277 | 269 | 271 | 350,000 |
| 2001/11/26 | 263 | 267 | 259 | 267 | 393,000 |
| 2001/11/22 | 262 | 264 | 255 | 258 | 189,000 |
| 2001/11/21 | 259 | 268 | 252 | 252 | 354,000 |
| 2001/11/20 | 264 | 269 | 258 | 264 | 662,000 |
| 2001/11/19 | 258 | 261 | 254 | 258 | 299,000 |
| 2001/11/16 | 248 | 260 | 245 | 254 | 335,000 |
| 2001/11/15 | 244 | 258 | 244 | 258 | 356,000 |
| 2001/11/14 | 254 | 254 | 243 | 244 | 315,000 |
| 2001/11/13 | 254 | 255 | 246 | 249 | 230,000 |
| 2001/11/12 | 255 | 258 | 254 | 255 | 90,000 |
| 2001/11/09 | 260 | 260 | 253 | 254 | 388,000 |
| 2001/11/08 | 258 | 260 | 251 | 255 | 343,000 |
| 2001/11/07 | 263 | 264 | 258 | 260 | 375,000 |
| 2001/11/06 | 265 | 266 | 262 | 262 | 289,000 |
| 2001/11/05 | 261 | 265 | 260 | 265 | 244,000 |
| 2001/11/02 | 260 | 263 | 260 | 260 | 385,000 |
| 2001/11/01 | 269 | 273 | 258 | 258 | 389,000 |
| 2001/10/31 | 272 | 274 | 265 | 265 | 353,000 |
| 2001/10/30 | 271 | 277 | 271 | 275 | 309,000 |
| 2001/10/29 | 291 | 291 | 270 | 270 | 509,000 |
| 2001/10/26 | 298 | 298 | 289 | 291 | 134,000 |
| 2001/10/25 | 295 | 298 | 290 | 298 | 344,000 |
| 2001/10/24 | 290 | 294 | 288 | 293 | 256,000 |
| 2001/10/23 | 295 | 299 | 290 | 295 | 236,000 |
| 2001/10/22 | 286 | 296 | 280 | 295 | 405,000 |
| 2001/10/19 | 305 | 305 | 296 | 301 | 394,000 |
| 2001/10/18 | 311 | 313 | 308 | 309 | 346,000 |
| 2001/10/17 | 322 | 322 | 305 | 315 | 260,000 |
| 2001/10/16 | 308 | 321 | 308 | 318 | 318,000 |
| 2001/10/15 | 310 | 315 | 307 | 313 | 164,000 |
| 2001/10/12 | 307 | 310 | 302 | 310 | 376,000 |
| 2001/10/11 | 297 | 310 | 296 | 309 | 285,000 |
| 2001/10/10 | 309 | 309 | 291 | 296 | 230,000 |
| 2001/10/09 | 300 | 306 | 293 | 300 | 207,000 |
| 2001/10/05 | 306 | 312 | 296 | 305 | 506,000 |
| 2001/10/04 | 313 | 314 | 305 | 306 | 305,000 |
| 2001/10/03 | 310 | 312 | 300 | 308 | 146,000 |
| 2001/10/02 | 296 | 308 | 295 | 308 | 179,000 |
| 2001/10/01 | 300 | 306 | 297 | 302 | 204,000 |
| 2001/09/28 | 288 | 296 | 286 | 295 | 201,000 |
| 2001/09/27 | 289 | 289 | 280 | 284 | 225,000 |
| 2001/09/26 | 286 | 291 | 285 | 290 | 173,000 |
| 2001/09/25 | 291 | 297 | 281 | 281 | 472,000 |
| 2001/09/21 | 300 | 300 | 291 | 300 | 585,000 |
| 2001/09/20 | 299 | 303 | 295 | 301 | 239,000 |
| 2001/09/19 | 294 | 309 | 293 | 309 | 266,000 |
| 2001/09/18 | 282 | 295 | 281 | 289 | 136,000 |
| 2001/09/17 | 292 | 295 | 275 | 277 | 389,000 |
| 2001/09/14 | 304 | 305 | 285 | 292 | 454,000 |
| 2001/09/13 | 269 | 304 | 266 | 304 | 497,000 |
| 2001/09/12 | 265 | 277 | 265 | 274 | 262,000 |
| 2001/09/11 | 290 | 300 | 287 | 300 | 332,000 |
| 2001/09/10 | 305 | 307 | 284 | 290 | 420,000 |
| 2001/09/07 | 306 | 312 | 304 | 312 | 230,000 |
| 2001/09/06 | 314 | 317 | 306 | 306 | 163,000 |
| 2001/09/05 | 310 | 314 | 308 | 314 | 163,000 |
| 2001/09/04 | 311 | 314 | 305 | 313 | 384,000 |
| 2001/09/03 | 322 | 322 | 313 | 315 | 412,000 |
| 2001/08/31 | 321 | 328 | 320 | 322 | 245,000 |
| 2001/08/30 | 330 | 331 | 325 | 326 | 271,000 |
| 2001/08/29 | 340 | 343 | 331 | 335 | 344,000 |
| 2001/08/28 | 337 | 340 | 336 | 340 | 348,000 |
| 2001/08/27 | 340 | 341 | 336 | 338 | 391,000 |
| 2001/08/24 | 340 | 343 | 334 | 336 | 571,000 |
| 2001/08/23 | 325 | 340 | 325 | 335 | 697,000 |
| 2001/08/22 | 324 | 328 | 320 | 323 | 345,000 |
| 2001/08/21 | 323 | 329 | 318 | 329 | 364,000 |
| 2001/08/20 | 326 | 326 | 318 | 318 | 163,000 |
| 2001/08/17 | 330 | 330 | 315 | 323 | 417,000 |
| 2001/08/16 | 328 | 330 | 322 | 330 | 250,000 |
| 2001/08/15 | 324 | 330 | 324 | 329 | 228,000 |
| 2001/08/14 | 323 | 330 | 321 | 327 | 267,000 |
| 2001/08/13 | 322 | 325 | 320 | 320 | 161,000 |
| 2001/08/10 | 318 | 325 | 316 | 317 | 261,000 |
| 2001/08/09 | 329 | 329 | 318 | 318 | 511,000 |
| 2001/08/08 | 336 | 336 | 328 | 334 | 418,000 |
| 2001/08/07 | 322 | 339 | 322 | 332 | 780,000 |
| 2001/08/06 | 326 | 330 | 317 | 317 | 398,000 |
| 2001/08/03 | 318 | 327 | 317 | 320 | 354,000 |
| 2001/08/02 | 328 | 330 | 323 | 323 | 354,000 |
| 2001/08/01 | 320 | 328 | 318 | 328 | 720,000 |
| 2001/07/31 | 318 | 320 | 315 | 319 | 412,000 |
| 2001/07/30 | 316 | 320 | 315 | 317 | 276,000 |
| 2001/07/27 | 316 | 321 | 316 | 316 | 256,000 |
| 2001/07/26 | 313 | 318 | 313 | 315 | 138,000 |
| 2001/07/25 | 313 | 323 | 311 | 321 | 369,000 |
| 2001/07/24 | 308 | 315 | 304 | 315 | 427,000 |
| 2001/07/23 | 318 | 318 | 306 | 310 | 206,000 |
| 2001/07/19 | 315 | 319 | 309 | 318 | 275,000 |
| 2001/07/18 | 326 | 327 | 316 | 316 | 262,000 |
| 2001/07/17 | 332 | 333 | 327 | 328 | 405,000 |
| 2001/07/16 | 330 | 335 | 329 | 334 | 274,000 |
| 2001/07/13 | 330 | 337 | 326 | 333 | 453,000 |
| 2001/07/12 | 320 | 330 | 319 | 328 | 409,000 |
| 2001/07/11 | 319 | 319 | 312 | 319 | 280,000 |
| 2001/07/10 | 325 | 328 | 316 | 320 | 545,000 |
| 2001/07/09 | 328 | 328 | 320 | 326 | 337,000 |
| 2001/07/06 | 334 | 342 | 329 | 338 | 896,000 |
| 2001/07/05 | 340 | 340 | 333 | 335 | 325,000 |
| 2001/07/04 | 339 | 339 | 333 | 338 | 185,000 |
| 2001/07/03 | 342 | 344 | 337 | 341 | 202,000 |
| 2001/07/02 | 346 | 348 | 333 | 340 | 401,000 |
| 2001/06/29 | 339 | 352 | 339 | 349 | 1,188,000 |
| 2001/06/28 | 336 | 347 | 326 | 330 | 961,000 |
| 2001/06/27 | 341 | 341 | 333 | 340 | 510,000 |
| 2001/06/26 | 345 | 345 | 337 | 341 | 725,000 |
| 2001/06/25 | 353 | 355 | 343 | 347 | 1,354,000 |
| 2001/06/22 | 332 | 348 | 332 | 348 | 2,310,000 |
| 2001/06/21 | 326 | 329 | 326 | 329 | 329,000 |
| 2001/06/20 | 326 | 326 | 310 | 322 | 631,000 |
| 2001/06/19 | 329 | 333 | 325 | 326 | 890,000 |
| 2001/06/18 | 321 | 329 | 318 | 329 | 520,000 |
| 2001/06/15 | 320 | 325 | 316 | 316 | 809,000 |
| 2001/06/14 | 325 | 332 | 323 | 330 | 1,243,000 |
| 2001/06/13 | 310 | 322 | 309 | 322 | 1,097,000 |
| 2001/06/12 | 310 | 316 | 306 | 310 | 565,000 |
| 2001/06/11 | 307 | 314 | 306 | 308 | 505,000 |
| 2001/06/08 | 305 | 313 | 304 | 309 | 962,000 |
| 2001/06/07 | 303 | 306 | 300 | 304 | 325,000 |
| 2001/06/06 | 302 | 303 | 300 | 300 | 209,000 |
| 2001/06/05 | 305 | 305 | 296 | 299 | 351,000 |
| 2001/06/04 | 308 | 309 | 300 | 303 | 269,000 |
| 2001/06/01 | 304 | 311 | 303 | 305 | 303,000 |
| 2001/05/31 | 301 | 305 | 299 | 301 | 247,000 |
| 2001/05/30 | 312 | 313 | 301 | 304 | 373,000 |
| 2001/05/29 | 310 | 314 | 310 | 314 | 261,000 |
| 2001/05/28 | 309 | 315 | 307 | 307 | 379,000 |
| 2001/05/25 | 309 | 310 | 302 | 306 | 500,000 |
| 2001/05/24 | 307 | 312 | 304 | 305 | 625,000 |
| 2001/05/23 | 303 | 309 | 301 | 309 | 629,000 |
| 2001/05/22 | 305 | 306 | 293 | 302 | 948,000 |
| 2001/05/21 | 278 | 317 | 276 | 310 | 2,085,000 |
| 2001/05/18 | 279 | 287 | 279 | 283 | 205,000 |
| 2001/05/17 | 277 | 281 | 276 | 281 | 150,000 |
| 2001/05/16 | 278 | 280 | 275 | 278 | 101,000 |
| 2001/05/15 | 280 | 281 | 277 | 280 | 81,000 |
| 2001/05/14 | 287 | 287 | 280 | 280 | 178,000 |
| 2001/05/11 | 281 | 292 | 281 | 287 | 243,000 |
| 2001/05/10 | 275 | 288 | 275 | 286 | 282,000 |
| 2001/05/09 | 280 | 286 | 275 | 280 | 153,000 |
| 2001/05/08 | 295 | 296 | 285 | 289 | 253,000 |
| 2001/05/07 | 300 | 302 | 295 | 300 | 302,000 |
| 2001/05/02 | 300 | 300 | 292 | 295 | 216,000 |
| 2001/05/01 | 295 | 300 | 293 | 300 | 252,000 |
| 2001/04/27 | 292 | 295 | 292 | 292 | 273,000 |
| 2001/04/26 | 293 | 302 | 292 | 292 | 701,000 |
| 2001/04/25 | 290 | 298 | 288 | 292 | 738,000 |
| 2001/04/24 | 284 | 288 | 274 | 288 | 684,000 |
| 2001/04/23 | 265 | 288 | 264 | 285 | 1,243,000 |
| 2001/04/20 | 263 | 265 | 261 | 263 | 180,000 |
| 2001/04/19 | 266 | 267 | 261 | 264 | 260,000 |
| 2001/04/18 | 263 | 267 | 258 | 263 | 342,000 |
| 2001/04/17 | 265 | 267 | 260 | 265 | 226,000 |
| 2001/04/16 | 263 | 266 | 261 | 265 | 387,000 |
| 2001/04/13 | 260 | 260 | 256 | 258 | 289,000 |
| 2001/04/12 | 251 | 255 | 251 | 253 | 222,000 |
| 2001/04/11 | 251 | 252 | 248 | 250 | 206,000 |
| 2001/04/10 | 256 | 256 | 240 | 248 | 647,000 |
| 2001/04/09 | 254 | 258 | 253 | 258 | 171,000 |
| 2001/04/06 | 260 | 260 | 250 | 252 | 151,000 |
| 2001/04/05 | 257 | 261 | 253 | 258 | 280,000 |
| 2001/04/04 | 248 | 258 | 246 | 257 | 647,000 |
| 2001/04/03 | 238 | 248 | 238 | 248 | 143,000 |
| 2001/04/02 | 242 | 245 | 235 | 235 | 322,000 |
| 2001/03/30 | 242 | 250 | 240 | 244 | 257,000 |
| 2001/03/29 | 241 | 249 | 240 | 241 | 183,000 |
| 2001/03/28 | 258 | 258 | 245 | 246 | 208,000 |
| 2001/03/27 | 255 | 256 | 248 | 255 | 420,000 |
| 2001/03/26 | 247 | 260 | 244 | 260 | 582,000 |
| 2001/03/23 | 244 | 247 | 243 | 243 | 336,000 |
| 2001/03/22 | 240 | 244 | 240 | 243 | 321,000 |
| 2001/03/21 | 232 | 239 | 231 | 239 | 392,000 |
| 2001/03/19 | 230 | 232 | 227 | 231 | 196,000 |
| 2001/03/16 | 226 | 234 | 225 | 226 | 176,000 |
| 2001/03/15 | 224 | 227 | 220 | 226 | 485,000 |
| 2001/03/14 | 227 | 228 | 223 | 223 | 353,000 |
| 2001/03/13 | 230 | 230 | 225 | 227 | 244,000 |
| 2001/03/12 | 232 | 235 | 230 | 231 | 126,000 |
| 2001/03/09 | 230 | 233 | 230 | 232 | 317,000 |
| 2001/03/08 | 235 | 235 | 232 | 232 | 127,000 |
| 2001/03/07 | 235 | 236 | 232 | 236 | 272,000 |
| 2001/03/06 | 230 | 233 | 229 | 233 | 163,000 |
| 2001/03/05 | 227 | 229 | 225 | 228 | 233,000 |
| 2001/03/02 | 228 | 229 | 225 | 226 | 242,000 |
| 2001/03/01 | 230 | 230 | 226 | 228 | 311,000 |
| 2001/02/28 | 229 | 230 | 227 | 228 | 283,000 |
| 2001/02/27 | 232 | 233 | 227 | 229 | 403,000 |
| 2001/02/26 | 228 | 233 | 227 | 227 | 445,000 |
| 2001/02/23 | 226 | 226 | 224 | 225 | 282,000 |
| 2001/02/22 | 225 | 225 | 223 | 224 | 251,000 |
| 2001/02/21 | 225 | 226 | 224 | 225 | 205,000 |
| 2001/02/20 | 226 | 227 | 223 | 225 | 389,000 |
| 2001/02/19 | 227 | 228 | 224 | 225 | 302,000 |
| 2001/02/16 | 226 | 228 | 225 | 225 | 241,000 |
| 2001/02/15 | 226 | 227 | 225 | 225 | 238,000 |
| 2001/02/14 | 225 | 229 | 225 | 226 | 240,000 |
| 2001/02/13 | 226 | 227 | 223 | 227 | 281,000 |
| 2001/02/09 | 225 | 228 | 223 | 224 | 156,000 |
| 2001/02/08 | 223 | 225 | 221 | 225 | 239,000 |
| 2001/02/07 | 224 | 227 | 222 | 222 | 259,000 |
| 2001/02/06 | 226 | 226 | 223 | 224 | 348,000 |
| 2001/02/05 | 226 | 233 | 225 | 233 | 374,000 |
| 2001/02/02 | 235 | 235 | 224 | 226 | 555,000 |
| 2001/02/01 | 229 | 233 | 228 | 233 | 241,000 |
| 2001/01/31 | 227 | 234 | 227 | 228 | 228,000 |
| 2001/01/30 | 226 | 228 | 225 | 227 | 109,000 |
| 2001/01/29 | 225 | 227 | 225 | 226 | 224,000 |
| 2001/01/26 | 225 | 227 | 224 | 225 | 157,000 |
| 2001/01/25 | 230 | 233 | 226 | 226 | 153,000 |
| 2001/01/24 | 228 | 228 | 225 | 226 | 277,000 |
| 2001/01/23 | 231 | 231 | 227 | 229 | 176,000 |
| 2001/01/22 | 236 | 236 | 230 | 231 | 170,000 |
| 2001/01/19 | 237 | 237 | 232 | 235 | 74,000 |
| 2001/01/18 | 229 | 238 | 229 | 238 | 139,000 |
| 2001/01/17 | 236 | 238 | 229 | 238 | 203,000 |
| 2001/01/16 | 235 | 244 | 229 | 239 | 243,000 |
| 2001/01/15 | 240 | 244 | 237 | 237 | 284,000 |
| 2001/01/12 | 234 | 240 | 231 | 240 | 298,000 |
| 2001/01/11 | 230 | 233 | 225 | 229 | 308,000 |
| 2001/01/10 | 235 | 241 | 231 | 232 | 378,000 |
| 2001/01/09 | 233 | 233 | 229 | 233 | 201,000 |
| 2001/01/05 | 225 | 232 | 224 | 232 | 274,000 |
| 2001/01/04 | 237 | 237 | 223 | 233 | 164,000 |