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 |
|---|---|---|---|---|---|
| 2002/12/30 | 327 | 327 | 319 | 320 | 129,000 |
| 2002/12/27 | 322 | 329 | 319 | 328 | 344,000 |
| 2002/12/26 | 304 | 318 | 303 | 317 | 300,000 |
| 2002/12/25 | 297 | 297 | 288 | 294 | 554,000 |
| 2002/12/24 | 292 | 297 | 288 | 292 | 358,000 |
| 2002/12/20 | 284 | 301 | 284 | 297 | 412,000 |
| 2002/12/19 | 290 | 292 | 277 | 282 | 840,000 |
| 2002/12/18 | 305 | 306 | 295 | 302 | 637,000 |
| 2002/12/17 | 316 | 317 | 308 | 308 | 233,000 |
| 2002/12/16 | 310 | 314 | 308 | 311 | 150,000 |
| 2002/12/13 | 323 | 323 | 312 | 313 | 540,000 |
| 2002/12/12 | 315 | 318 | 315 | 315 | 206,000 |
| 2002/12/11 | 324 | 324 | 317 | 318 | 113,000 |
| 2002/12/10 | 319 | 324 | 315 | 324 | 88,000 |
| 2002/12/09 | 323 | 323 | 317 | 320 | 75,000 |
| 2002/12/06 | 324 | 328 | 320 | 322 | 324,000 |
| 2002/12/05 | 316 | 321 | 313 | 321 | 335,000 |
| 2002/12/04 | 322 | 324 | 306 | 313 | 275,000 |
| 2002/12/03 | 323 | 327 | 322 | 324 | 200,000 |
| 2002/12/02 | 326 | 332 | 320 | 322 | 225,000 |
| 2002/11/29 | 318 | 332 | 315 | 325 | 407,000 |
| 2002/11/28 | 319 | 321 | 315 | 315 | 225,000 |
| 2002/11/27 | 314 | 324 | 314 | 316 | 191,000 |
| 2002/11/26 | 330 | 334 | 319 | 319 | 110,000 |
| 2002/11/25 | 319 | 339 | 319 | 335 | 239,000 |
| 2002/11/22 | 319 | 320 | 315 | 320 | 166,000 |
| 2002/11/21 | 310 | 321 | 310 | 315 | 154,000 |
| 2002/11/20 | 306 | 318 | 306 | 309 | 221,000 |
| 2002/11/19 | 321 | 321 | 313 | 314 | 117,000 |
| 2002/11/18 | 330 | 332 | 320 | 325 | 101,000 |
| 2002/11/15 | 334 | 334 | 326 | 329 | 82,000 |
| 2002/11/14 | 327 | 330 | 323 | 326 | 93,000 |
| 2002/11/13 | 334 | 335 | 325 | 326 | 88,000 |
| 2002/11/12 | 335 | 339 | 329 | 339 | 116,000 |
| 2002/11/11 | 342 | 342 | 335 | 335 | 94,000 |
| 2002/11/08 | 348 | 348 | 337 | 338 | 122,000 |
| 2002/11/07 | 345 | 345 | 340 | 343 | 193,000 |
| 2002/11/06 | 344 | 350 | 337 | 337 | 151,000 |
| 2002/11/05 | 339 | 343 | 336 | 343 | 125,000 |
| 2002/11/01 | 327 | 332 | 327 | 331 | 119,000 |
| 2002/10/31 | 330 | 330 | 325 | 328 | 227,000 |
| 2002/10/30 | 318 | 329 | 318 | 329 | 134,000 |
| 2002/10/29 | 319 | 321 | 319 | 319 | 123,000 |
| 2002/10/28 | 320 | 323 | 315 | 319 | 107,000 |
| 2002/10/25 | 310 | 320 | 310 | 320 | 157,000 |
| 2002/10/24 | 325 | 330 | 310 | 315 | 173,000 |
| 2002/10/23 | 324 | 332 | 321 | 330 | 126,000 |
| 2002/10/22 | 334 | 335 | 321 | 321 | 128,000 |
| 2002/10/21 | 340 | 341 | 332 | 334 | 162,000 |
| 2002/10/18 | 340 | 340 | 334 | 338 | 85,000 |
| 2002/10/17 | 325 | 338 | 325 | 335 | 139,000 |
| 2002/10/16 | 340 | 342 | 333 | 335 | 211,000 |
| 2002/10/15 | 328 | 335 | 327 | 335 | 170,000 |
| 2002/10/11 | 326 | 329 | 322 | 322 | 94,000 |
| 2002/10/10 | 321 | 322 | 315 | 321 | 138,000 |
| 2002/10/09 | 338 | 338 | 322 | 323 | 207,000 |
| 2002/10/08 | 320 | 340 | 320 | 340 | 267,000 |
| 2002/10/07 | 330 | 334 | 325 | 325 | 196,000 |
| 2002/10/04 | 332 | 340 | 325 | 340 | 124,000 |
| 2002/10/03 | 339 | 340 | 325 | 332 | 186,000 |
| 2002/10/02 | 345 | 346 | 340 | 340 | 95,000 |
| 2002/10/01 | 345 | 350 | 338 | 350 | 183,000 |
| 2002/09/30 | 348 | 349 | 342 | 344 | 155,000 |
| 2002/09/27 | 351 | 360 | 348 | 351 | 248,000 |
| 2002/09/26 | 353 | 354 | 325 | 341 | 205,000 |
| 2002/09/25 | 353 | 356 | 350 | 352 | 94,000 |
| 2002/09/24 | 361 | 363 | 353 | 362 | 1,083,000 |
| 2002/09/20 | 360 | 370 | 360 | 360 | 304,000 |
| 2002/09/19 | 365 | 365 | 355 | 355 | 248,000 |
| 2002/09/18 | 355 | 355 | 345 | 350 | 152,000 |
| 2002/09/17 | 353 | 361 | 352 | 358 | 209,000 |
| 2002/09/13 | 352 | 352 | 347 | 348 | 475,000 |
| 2002/09/12 | 356 | 360 | 353 | 357 | 224,000 |
| 2002/09/11 | 368 | 369 | 351 | 351 | 319,000 |
| 2002/09/10 | 355 | 370 | 354 | 370 | 253,000 |
| 2002/09/09 | 341 | 354 | 341 | 349 | 138,000 |
| 2002/09/06 | 342 | 344 | 333 | 338 | 260,000 |
| 2002/09/05 | 349 | 354 | 346 | 350 | 171,000 |
| 2002/09/04 | 347 | 350 | 343 | 350 | 215,000 |
| 2002/09/03 | 363 | 364 | 355 | 360 | 276,000 |
| 2002/09/02 | 361 | 367 | 361 | 365 | 137,000 |
| 2002/08/30 | 355 | 363 | 355 | 363 | 118,000 |
| 2002/08/29 | 360 | 364 | 350 | 354 | 218,000 |
| 2002/08/28 | 370 | 376 | 361 | 361 | 224,000 |
| 2002/08/27 | 380 | 380 | 370 | 371 | 76,000 |
| 2002/08/26 | 365 | 380 | 365 | 380 | 198,000 |
| 2002/08/23 | 370 | 377 | 365 | 365 | 124,000 |
| 2002/08/22 | 364 | 374 | 361 | 374 | 243,000 |
| 2002/08/21 | 362 | 367 | 359 | 360 | 141,000 |
| 2002/08/20 | 362 | 370 | 361 | 370 | 214,000 |
| 2002/08/19 | 374 | 374 | 360 | 367 | 204,000 |
| 2002/08/16 | 371 | 374 | 367 | 374 | 272,000 |
| 2002/08/15 | 380 | 382 | 372 | 374 | 176,000 |
| 2002/08/14 | 376 | 377 | 371 | 377 | 211,000 |
| 2002/08/13 | 371 | 380 | 371 | 375 | 268,000 |
| 2002/08/12 | 373 | 376 | 370 | 372 | 195,000 |
| 2002/08/09 | 371 | 379 | 370 | 377 | 336,000 |
| 2002/08/08 | 377 | 380 | 372 | 372 | 404,000 |
| 2002/08/07 | 380 | 380 | 370 | 373 | 240,000 |
| 2002/08/06 | 384 | 384 | 371 | 374 | 201,000 |
| 2002/08/05 | 365 | 391 | 365 | 379 | 579,000 |
| 2002/08/02 | 380 | 380 | 371 | 372 | 196,000 |
| 2002/08/01 | 380 | 381 | 371 | 378 | 364,000 |
| 2002/07/31 | 385 | 389 | 381 | 385 | 224,000 |
| 2002/07/30 | 385 | 390 | 382 | 386 | 152,000 |
| 2002/07/29 | 389 | 389 | 375 | 375 | 281,000 |
| 2002/07/26 | 393 | 396 | 381 | 385 | 437,000 |
| 2002/07/25 | 398 | 400 | 392 | 392 | 464,000 |
| 2002/07/24 | 400 | 401 | 391 | 393 | 406,000 |
| 2002/07/23 | 398 | 404 | 397 | 398 | 509,000 |
| 2002/07/22 | 392 | 404 | 389 | 403 | 401,000 |
| 2002/07/19 | 408 | 408 | 397 | 397 | 406,000 |
| 2002/07/18 | 398 | 409 | 398 | 406 | 790,000 |
| 2002/07/17 | 396 | 402 | 395 | 396 | 739,000 |
| 2002/07/16 | 395 | 398 | 391 | 395 | 293,000 |
| 2002/07/15 | 395 | 403 | 390 | 390 | 586,000 |
| 2002/07/12 | 394 | 398 | 392 | 395 | 465,000 |
| 2002/07/11 | 399 | 403 | 392 | 394 | 713,000 |
| 2002/07/10 | 400 | 405 | 400 | 401 | 969,000 |
| 2002/07/09 | 396 | 402 | 396 | 401 | 608,000 |
| 2002/07/08 | 399 | 407 | 397 | 398 | 1,517,000 |
| 2002/07/05 | 393 | 399 | 388 | 395 | 936,000 |
| 2002/07/04 | 389 | 391 | 388 | 388 | 608,000 |
| 2002/07/03 | 380 | 391 | 378 | 391 | 1,606,000 |
| 2002/07/02 | 367 | 384 | 366 | 382 | 1,131,000 |
| 2002/07/01 | 357 | 368 | 357 | 368 | 201,000 |
| 2002/06/28 | 360 | 368 | 357 | 362 | 399,000 |
| 2002/06/27 | 345 | 360 | 344 | 353 | 336,000 |
| 2002/06/26 | 354 | 354 | 342 | 342 | 322,000 |
| 2002/06/25 | 351 | 359 | 351 | 358 | 569,000 |
| 2002/06/24 | 340 | 346 | 338 | 346 | 432,000 |
| 2002/06/21 | 352 | 353 | 345 | 346 | 271,000 |
| 2002/06/20 | 335 | 350 | 334 | 347 | 310,000 |
| 2002/06/19 | 343 | 349 | 338 | 340 | 437,000 |
| 2002/06/18 | 351 | 355 | 345 | 351 | 214,000 |
| 2002/06/17 | 360 | 360 | 338 | 343 | 356,000 |
| 2002/06/14 | 366 | 366 | 357 | 358 | 867,000 |
| 2002/06/13 | 370 | 370 | 356 | 356 | 456,000 |
| 2002/06/12 | 367 | 378 | 361 | 375 | 1,718,000 |
| 2002/06/11 | 354 | 373 | 352 | 369 | 1,158,000 |
| 2002/06/10 | 344 | 351 | 344 | 349 | 213,000 |
| 2002/06/07 | 342 | 347 | 342 | 342 | 355,000 |
| 2002/06/06 | 356 | 356 | 348 | 349 | 339,000 |
| 2002/06/05 | 354 | 359 | 350 | 351 | 431,000 |
| 2002/06/04 | 353 | 354 | 348 | 350 | 208,000 |
| 2002/06/03 | 355 | 365 | 355 | 359 | 205,000 |
| 2002/05/31 | 351 | 356 | 350 | 350 | 334,000 |
| 2002/05/30 | 357 | 357 | 350 | 356 | 247,000 |
| 2002/05/29 | 370 | 370 | 358 | 359 | 156,000 |
| 2002/05/28 | 372 | 373 | 364 | 369 | 511,000 |
| 2002/05/27 | 360 | 378 | 359 | 374 | 1,307,000 |
| 2002/05/24 | 355 | 358 | 352 | 356 | 224,000 |
| 2002/05/23 | 360 | 361 | 350 | 355 | 624,000 |
| 2002/05/22 | 356 | 360 | 355 | 357 | 318,000 |
| 2002/05/21 | 356 | 365 | 356 | 363 | 1,037,000 |
| 2002/05/20 | 330 | 369 | 330 | 367 | 2,142,000 |
| 2002/05/17 | 337 | 339 | 329 | 329 | 209,000 |
| 2002/05/16 | 324 | 337 | 322 | 337 | 261,000 |
| 2002/05/15 | 328 | 328 | 322 | 322 | 80,000 |
| 2002/05/14 | 330 | 330 | 322 | 322 | 143,000 |
| 2002/05/13 | 322 | 330 | 320 | 330 | 82,000 |
| 2002/05/10 | 322 | 326 | 322 | 323 | 146,000 |
| 2002/05/09 | 325 | 329 | 323 | 325 | 159,000 |
| 2002/05/08 | 326 | 327 | 324 | 324 | 101,000 |
| 2002/05/07 | 329 | 329 | 321 | 328 | 174,000 |
| 2002/05/02 | 328 | 334 | 328 | 330 | 127,000 |
| 2002/05/01 | 329 | 332 | 325 | 330 | 141,000 |
| 2002/04/30 | 333 | 336 | 329 | 329 | 101,000 |
| 2002/04/26 | 342 | 342 | 333 | 333 | 409,000 |
| 2002/04/25 | 339 | 342 | 336 | 337 | 495,000 |
| 2002/04/24 | 333 | 339 | 329 | 329 | 345,000 |
| 2002/04/23 | 329 | 330 | 328 | 330 | 184,000 |
| 2002/04/22 | 331 | 332 | 326 | 331 | 247,000 |
| 2002/04/19 | 332 | 332 | 324 | 328 | 279,000 |
| 2002/04/18 | 330 | 335 | 330 | 332 | 252,000 |
| 2002/04/17 | 330 | 334 | 329 | 333 | 192,000 |
| 2002/04/16 | 325 | 339 | 321 | 339 | 354,000 |
| 2002/04/15 | 334 | 334 | 323 | 330 | 127,000 |
| 2002/04/12 | 332 | 335 | 328 | 335 | 228,000 |
| 2002/04/11 | 340 | 341 | 325 | 332 | 105,000 |
| 2002/04/10 | 339 | 342 | 337 | 342 | 282,000 |
| 2002/04/09 | 339 | 341 | 331 | 331 | 174,000 |
| 2002/04/08 | 340 | 342 | 336 | 341 | 180,000 |
| 2002/04/05 | 340 | 341 | 322 | 338 | 189,000 |
| 2002/04/04 | 340 | 343 | 338 | 341 | 210,000 |
| 2002/04/03 | 323 | 343 | 323 | 341 | 472,000 |
| 2002/04/02 | 325 | 339 | 325 | 336 | 256,000 |
| 2002/04/01 | 325 | 325 | 318 | 325 | 202,000 |
| 2002/03/29 | 329 | 329 | 315 | 315 | 113,000 |
| 2002/03/28 | 329 | 332 | 326 | 329 | 86,000 |
| 2002/03/27 | 331 | 331 | 320 | 331 | 175,000 |
| 2002/03/26 | 317 | 332 | 317 | 332 | 216,000 |
| 2002/03/25 | 330 | 333 | 324 | 326 | 180,000 |
| 2002/03/22 | 334 | 338 | 326 | 327 | 211,000 |
| 2002/03/20 | 335 | 340 | 330 | 333 | 250,000 |
| 2002/03/19 | 334 | 345 | 330 | 340 | 991,000 |
| 2002/03/18 | 333 | 335 | 330 | 333 | 304,000 |
| 2002/03/15 | 318 | 328 | 315 | 326 | 177,000 |
| 2002/03/14 | 323 | 328 | 313 | 318 | 308,000 |
| 2002/03/13 | 330 | 330 | 322 | 323 | 240,000 |
| 2002/03/12 | 337 | 337 | 325 | 325 | 208,000 |
| 2002/03/11 | 340 | 346 | 329 | 332 | 654,000 |
| 2002/03/08 | 331 | 335 | 326 | 326 | 907,000 |
| 2002/03/07 | 319 | 328 | 313 | 326 | 398,000 |
| 2002/03/06 | 314 | 319 | 312 | 319 | 269,000 |
| 2002/03/05 | 309 | 319 | 306 | 314 | 436,000 |
| 2002/03/04 | 300 | 310 | 300 | 303 | 298,000 |
| 2002/03/01 | 292 | 300 | 292 | 300 | 253,000 |
| 2002/02/28 | 291 | 300 | 291 | 292 | 471,000 |
| 2002/02/27 | 287 | 300 | 287 | 291 | 442,000 |
| 2002/02/26 | 300 | 305 | 297 | 302 | 410,000 |
| 2002/02/25 | 295 | 301 | 295 | 300 | 271,000 |
| 2002/02/22 | 292 | 296 | 289 | 290 | 282,000 |
| 2002/02/21 | 289 | 299 | 289 | 297 | 284,000 |
| 2002/02/20 | 294 | 299 | 286 | 289 | 375,000 |
| 2002/02/19 | 292 | 304 | 292 | 304 | 886,000 |
| 2002/02/18 | 278 | 300 | 278 | 290 | 863,000 |
| 2002/02/15 | 275 | 280 | 274 | 277 | 464,000 |
| 2002/02/14 | 270 | 277 | 270 | 275 | 359,000 |
| 2002/02/13 | 259 | 267 | 257 | 266 | 318,000 |
| 2002/02/12 | 253 | 259 | 250 | 254 | 335,000 |
| 2002/02/08 | 250 | 255 | 248 | 248 | 220,000 |
| 2002/02/07 | 248 | 252 | 246 | 249 | 119,000 |
| 2002/02/06 | 248 | 248 | 245 | 246 | 69,000 |
| 2002/02/05 | 248 | 249 | 246 | 247 | 87,000 |
| 2002/02/04 | 254 | 254 | 248 | 249 | 83,000 |
| 2002/02/01 | 256 | 257 | 248 | 249 | 103,000 |
| 2002/01/31 | 258 | 258 | 253 | 253 | 131,000 |
| 2002/01/30 | 252 | 254 | 246 | 254 | 119,000 |
| 2002/01/29 | 255 | 255 | 245 | 249 | 303,000 |
| 2002/01/28 | 257 | 259 | 252 | 253 | 496,000 |
| 2002/01/25 | 256 | 256 | 250 | 252 | 175,000 |
| 2002/01/24 | 252 | 253 | 250 | 252 | 131,000 |
| 2002/01/23 | 254 | 258 | 250 | 250 | 314,000 |
| 2002/01/22 | 268 | 268 | 254 | 254 | 198,000 |
| 2002/01/21 | 258 | 269 | 257 | 269 | 388,000 |
| 2002/01/18 | 255 | 262 | 255 | 262 | 214,000 |
| 2002/01/17 | 260 | 262 | 257 | 258 | 97,000 |
| 2002/01/16 | 267 | 267 | 256 | 264 | 145,000 |
| 2002/01/15 | 261 | 264 | 261 | 262 | 136,000 |
| 2002/01/11 | 270 | 274 | 265 | 269 | 238,000 |
| 2002/01/10 | 280 | 280 | 268 | 270 | 148,000 |
| 2002/01/09 | 281 | 281 | 276 | 276 | 129,000 |
| 2002/01/08 | 278 | 280 | 275 | 276 | 132,000 |
| 2002/01/07 | 276 | 280 | 276 | 278 | 103,000 |
| 2002/01/04 | 280 | 284 | 275 | 284 | 34,000 |