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 |
|---|---|---|---|---|---|
| 2003/12/30 | 606 | 608 | 599 | 606 | 203,000 |
| 2003/12/29 | 603 | 609 | 601 | 606 | 272,000 |
| 2003/12/26 | 599 | 603 | 598 | 602 | 180,000 |
| 2003/12/25 | 594 | 599 | 588 | 599 | 174,000 |
| 2003/12/24 | 593 | 596 | 586 | 592 | 120,000 |
| 2003/12/22 | 599 | 605 | 590 | 597 | 167,000 |
| 2003/12/19 | 598 | 603 | 593 | 598 | 763,000 |
| 2003/12/18 | 576 | 582 | 572 | 582 | 340,000 |
| 2003/12/17 | 575 | 581 | 571 | 573 | 321,000 |
| 2003/12/16 | 582 | 587 | 574 | 575 | 258,000 |
| 2003/12/15 | 590 | 599 | 590 | 592 | 290,000 |
| 2003/12/12 | 585 | 590 | 579 | 586 | 869,000 |
| 2003/12/11 | 575 | 583 | 573 | 577 | 649,000 |
| 2003/12/10 | 566 | 567 | 565 | 565 | 346,000 |
| 2003/12/09 | 568 | 572 | 565 | 568 | 206,000 |
| 2003/12/08 | 570 | 577 | 564 | 572 | 297,000 |
| 2003/12/05 | 582 | 582 | 578 | 579 | 406,000 |
| 2003/12/04 | 584 | 584 | 575 | 576 | 313,000 |
| 2003/12/03 | 581 | 585 | 575 | 583 | 273,000 |
| 2003/12/02 | 580 | 587 | 579 | 580 | 591,000 |
| 2003/12/01 | 555 | 576 | 541 | 575 | 422,000 |
| 2003/11/28 | 562 | 566 | 556 | 558 | 154,000 |
| 2003/11/27 | 574 | 574 | 562 | 565 | 202,000 |
| 2003/11/26 | 562 | 581 | 555 | 564 | 463,000 |
| 2003/11/25 | 560 | 561 | 552 | 552 | 705,000 |
| 2003/11/21 | 557 | 568 | 546 | 546 | 634,000 |
| 2003/11/20 | 556 | 556 | 545 | 549 | 457,000 |
| 2003/11/19 | 543 | 549 | 525 | 543 | 627,000 |
| 2003/11/18 | 552 | 555 | 536 | 544 | 506,000 |
| 2003/11/17 | 564 | 576 | 536 | 559 | 629,000 |
| 2003/11/14 | 598 | 602 | 576 | 584 | 486,000 |
| 2003/11/13 | 592 | 608 | 590 | 608 | 372,000 |
| 2003/11/12 | 610 | 610 | 576 | 587 | 314,000 |
| 2003/11/11 | 618 | 623 | 581 | 606 | 959,000 |
| 2003/11/10 | 624 | 629 | 620 | 626 | 285,000 |
| 2003/11/07 | 630 | 636 | 627 | 636 | 172,000 |
| 2003/11/06 | 643 | 643 | 625 | 640 | 602,000 |
| 2003/11/05 | 648 | 648 | 630 | 641 | 828,000 |
| 2003/11/04 | 635 | 648 | 627 | 641 | 841,000 |
| 2003/10/31 | 630 | 635 | 624 | 627 | 371,000 |
| 2003/10/30 | 625 | 629 | 615 | 626 | 861,000 |
| 2003/10/29 | 612 | 617 | 609 | 615 | 356,000 |
| 2003/10/28 | 619 | 620 | 607 | 611 | 211,000 |
| 2003/10/27 | 593 | 607 | 592 | 600 | 427,000 |
| 2003/10/24 | 615 | 616 | 588 | 597 | 444,000 |
| 2003/10/23 | 630 | 630 | 602 | 612 | 900,000 |
| 2003/10/22 | 630 | 630 | 619 | 624 | 299,000 |
| 2003/10/21 | 631 | 642 | 622 | 627 | 581,000 |
| 2003/10/20 | 624 | 637 | 620 | 631 | 858,000 |
| 2003/10/17 | 604 | 624 | 603 | 619 | 1,039,000 |
| 2003/10/16 | 583 | 605 | 581 | 604 | 753,000 |
| 2003/10/15 | 594 | 597 | 586 | 593 | 397,000 |
| 2003/10/14 | 625 | 625 | 597 | 599 | 842,000 |
| 2003/10/10 | 612 | 628 | 610 | 615 | 1,914,000 |
| 2003/10/09 | 591 | 610 | 590 | 607 | 716,000 |
| 2003/10/08 | 615 | 616 | 596 | 600 | 1,981,000 |
| 2003/10/07 | 570 | 587 | 566 | 575 | 770,000 |
| 2003/10/06 | 561 | 569 | 551 | 561 | 462,000 |
| 2003/10/03 | 534 | 565 | 532 | 559 | 872,000 |
| 2003/10/02 | 530 | 536 | 523 | 534 | 117,000 |
| 2003/10/01 | 530 | 536 | 526 | 531 | 237,000 |
| 2003/09/30 | 527 | 544 | 513 | 535 | 402,000 |
| 2003/09/29 | 530 | 538 | 525 | 535 | 413,000 |
| 2003/09/26 | 529 | 532 | 525 | 529 | 400,000 |
| 2003/09/25 | 526 | 533 | 525 | 528 | 323,000 |
| 2003/09/24 | 538 | 555 | 538 | 547 | 394,000 |
| 2003/09/22 | 540 | 548 | 538 | 548 | 466,000 |
| 2003/09/19 | 526 | 539 | 526 | 535 | 240,000 |
| 2003/09/18 | 526 | 537 | 525 | 531 | 608,000 |
| 2003/09/17 | 525 | 527 | 524 | 526 | 431,000 |
| 2003/09/16 | 515 | 528 | 508 | 525 | 698,000 |
| 2003/09/12 | 503 | 514 | 503 | 508 | 636,000 |
| 2003/09/11 | 504 | 509 | 500 | 503 | 499,000 |
| 2003/09/10 | 519 | 520 | 511 | 514 | 511,000 |
| 2003/09/09 | 518 | 527 | 518 | 522 | 276,000 |
| 2003/09/08 | 515 | 525 | 515 | 517 | 129,000 |
| 2003/09/05 | 527 | 529 | 520 | 525 | 532,000 |
| 2003/09/04 | 511 | 531 | 503 | 526 | 664,000 |
| 2003/09/03 | 521 | 523 | 515 | 521 | 351,000 |
| 2003/09/02 | 538 | 540 | 530 | 531 | 452,000 |
| 2003/09/01 | 526 | 541 | 526 | 541 | 1,200,000 |
| 2003/08/29 | 510 | 535 | 510 | 528 | 1,768,000 |
| 2003/08/28 | 491 | 516 | 491 | 507 | 1,189,000 |
| 2003/08/27 | 480 | 493 | 478 | 491 | 356,000 |
| 2003/08/26 | 474 | 487 | 474 | 480 | 360,000 |
| 2003/08/25 | 491 | 492 | 474 | 474 | 456,000 |
| 2003/08/22 | 489 | 496 | 486 | 491 | 716,000 |
| 2003/08/21 | 469 | 500 | 469 | 494 | 1,578,000 |
| 2003/08/20 | 465 | 472 | 460 | 469 | 607,000 |
| 2003/08/19 | 451 | 471 | 450 | 464 | 919,000 |
| 2003/08/18 | 445 | 452 | 443 | 449 | 278,000 |
| 2003/08/15 | 441 | 448 | 439 | 441 | 269,000 |
| 2003/08/14 | 442 | 443 | 438 | 438 | 243,000 |
| 2003/08/13 | 444 | 450 | 443 | 445 | 234,000 |
| 2003/08/12 | 439 | 446 | 437 | 446 | 379,000 |
| 2003/08/11 | 427 | 439 | 425 | 434 | 754,000 |
| 2003/08/08 | 440 | 440 | 428 | 431 | 417,000 |
| 2003/08/07 | 447 | 460 | 445 | 448 | 896,000 |
| 2003/08/06 | 432 | 445 | 427 | 440 | 356,000 |
| 2003/08/05 | 435 | 435 | 424 | 427 | 333,000 |
| 2003/08/04 | 430 | 434 | 426 | 431 | 269,000 |
| 2003/08/01 | 435 | 439 | 425 | 430 | 408,000 |
| 2003/07/31 | 435 | 444 | 431 | 433 | 414,000 |
| 2003/07/30 | 437 | 439 | 423 | 423 | 443,000 |
| 2003/07/29 | 443 | 452 | 442 | 445 | 464,000 |
| 2003/07/28 | 430 | 438 | 428 | 437 | 266,000 |
| 2003/07/25 | 444 | 444 | 430 | 430 | 204,000 |
| 2003/07/24 | 425 | 443 | 423 | 436 | 341,000 |
| 2003/07/23 | 424 | 428 | 421 | 424 | 217,000 |
| 2003/07/22 | 425 | 425 | 417 | 419 | 240,000 |
| 2003/07/18 | 421 | 427 | 420 | 424 | 142,000 |
| 2003/07/17 | 426 | 429 | 420 | 421 | 308,000 |
| 2003/07/16 | 440 | 450 | 430 | 431 | 393,000 |
| 2003/07/15 | 447 | 450 | 438 | 440 | 359,000 |
| 2003/07/14 | 447 | 458 | 447 | 448 | 402,000 |
| 2003/07/11 | 461 | 461 | 445 | 451 | 390,000 |
| 2003/07/10 | 456 | 465 | 454 | 460 | 378,000 |
| 2003/07/09 | 442 | 455 | 442 | 452 | 320,000 |
| 2003/07/08 | 444 | 446 | 440 | 441 | 333,000 |
| 2003/07/07 | 450 | 453 | 443 | 447 | 334,000 |
| 2003/07/04 | 450 | 455 | 448 | 450 | 126,000 |
| 2003/07/03 | 457 | 457 | 450 | 452 | 306,000 |
| 2003/07/02 | 466 | 466 | 448 | 448 | 377,000 |
| 2003/07/01 | 471 | 474 | 457 | 457 | 348,000 |
| 2003/06/30 | 460 | 478 | 458 | 476 | 875,000 |
| 2003/06/27 | 443 | 460 | 443 | 458 | 577,000 |
| 2003/06/26 | 442 | 444 | 439 | 443 | 375,000 |
| 2003/06/25 | 440 | 444 | 436 | 442 | 407,000 |
| 2003/06/24 | 435 | 440 | 434 | 435 | 302,000 |
| 2003/06/23 | 434 | 437 | 432 | 434 | 250,000 |
| 2003/06/20 | 434 | 439 | 431 | 434 | 215,000 |
| 2003/06/19 | 422 | 441 | 422 | 429 | 320,000 |
| 2003/06/18 | 429 | 429 | 421 | 421 | 316,000 |
| 2003/06/17 | 428 | 433 | 426 | 432 | 498,000 |
| 2003/06/16 | 421 | 428 | 417 | 423 | 289,000 |
| 2003/06/13 | 425 | 425 | 417 | 421 | 746,000 |
| 2003/06/12 | 432 | 437 | 425 | 425 | 370,000 |
| 2003/06/11 | 436 | 440 | 433 | 433 | 264,000 |
| 2003/06/10 | 436 | 436 | 430 | 436 | 214,000 |
| 2003/06/09 | 443 | 443 | 435 | 436 | 304,000 |
| 2003/06/06 | 432 | 455 | 428 | 455 | 717,000 |
| 2003/06/05 | 433 | 433 | 425 | 429 | 419,000 |
| 2003/06/04 | 429 | 433 | 427 | 432 | 221,000 |
| 2003/06/03 | 428 | 430 | 425 | 426 | 196,000 |
| 2003/06/02 | 432 | 433 | 426 | 427 | 283,000 |
| 2003/05/30 | 421 | 430 | 420 | 425 | 619,000 |
| 2003/05/29 | 418 | 421 | 414 | 421 | 426,000 |
| 2003/05/28 | 416 | 420 | 413 | 413 | 350,000 |
| 2003/05/27 | 414 | 418 | 410 | 414 | 265,000 |
| 2003/05/26 | 426 | 428 | 413 | 414 | 587,000 |
| 2003/05/23 | 417 | 434 | 417 | 426 | 721,000 |
| 2003/05/22 | 414 | 419 | 413 | 415 | 379,000 |
| 2003/05/21 | 427 | 427 | 414 | 414 | 399,000 |
| 2003/05/20 | 423 | 429 | 422 | 427 | 311,000 |
| 2003/05/19 | 445 | 445 | 427 | 428 | 416,000 |
| 2003/05/16 | 443 | 448 | 442 | 445 | 259,000 |
| 2003/05/15 | 452 | 455 | 441 | 441 | 299,000 |
| 2003/05/14 | 452 | 462 | 452 | 457 | 411,000 |
| 2003/05/13 | 463 | 465 | 448 | 452 | 562,000 |
| 2003/05/12 | 464 | 468 | 459 | 461 | 576,000 |
| 2003/05/09 | 454 | 460 | 453 | 459 | 641,000 |
| 2003/05/08 | 449 | 456 | 448 | 453 | 451,000 |
| 2003/05/07 | 448 | 453 | 442 | 449 | 433,000 |
| 2003/05/06 | 444 | 450 | 442 | 448 | 395,000 |
| 2003/05/02 | 437 | 448 | 435 | 440 | 420,000 |
| 2003/05/01 | 435 | 446 | 432 | 442 | 789,000 |
| 2003/04/30 | 430 | 441 | 429 | 438 | 423,000 |
| 2003/04/28 | 440 | 441 | 427 | 429 | 341,000 |
| 2003/04/25 | 433 | 440 | 422 | 440 | 589,000 |
| 2003/04/24 | 430 | 439 | 424 | 438 | 997,000 |
| 2003/04/23 | 428 | 435 | 427 | 431 | 493,000 |
| 2003/04/22 | 429 | 435 | 424 | 433 | 343,000 |
| 2003/04/21 | 424 | 436 | 421 | 432 | 381,000 |
| 2003/04/18 | 432 | 432 | 425 | 425 | 587,000 |
| 2003/04/17 | 426 | 440 | 424 | 430 | 665,000 |
| 2003/04/16 | 411 | 433 | 411 | 425 | 1,162,000 |
| 2003/04/15 | 409 | 420 | 408 | 415 | 481,000 |
| 2003/04/14 | 411 | 416 | 401 | 409 | 743,000 |
| 2003/04/11 | 417 | 423 | 416 | 421 | 342,000 |
| 2003/04/10 | 426 | 426 | 417 | 421 | 354,000 |
| 2003/04/09 | 425 | 425 | 417 | 424 | 383,000 |
| 2003/04/08 | 429 | 429 | 413 | 417 | 436,000 |
| 2003/04/07 | 419 | 430 | 414 | 430 | 423,000 |
| 2003/04/04 | 413 | 422 | 409 | 419 | 557,000 |
| 2003/04/03 | 415 | 415 | 405 | 408 | 412,000 |
| 2003/04/02 | 414 | 414 | 410 | 414 | 425,000 |
| 2003/04/01 | 401 | 417 | 401 | 414 | 637,000 |
| 2003/03/31 | 407 | 418 | 398 | 410 | 598,000 |
| 2003/03/28 | 420 | 420 | 409 | 420 | 797,000 |
| 2003/03/27 | 416 | 427 | 407 | 421 | 951,000 |
| 2003/03/26 | 410 | 420 | 410 | 420 | 822,000 |
| 2003/03/25 | 405 | 416 | 404 | 411 | 954,000 |
| 2003/03/24 | 411 | 415 | 399 | 410 | 1,323,000 |
| 2003/03/20 | 395 | 408 | 392 | 405 | 947,000 |
| 2003/03/19 | 390 | 394 | 380 | 394 | 752,000 |
| 2003/03/18 | 386 | 393 | 385 | 390 | 564,000 |
| 2003/03/17 | 387 | 387 | 375 | 382 | 255,000 |
| 2003/03/14 | 379 | 390 | 379 | 387 | 677,000 |
| 2003/03/13 | 393 | 394 | 381 | 381 | 302,000 |
| 2003/03/12 | 390 | 390 | 379 | 389 | 431,000 |
| 2003/03/11 | 368 | 384 | 365 | 380 | 548,000 |
| 2003/03/10 | 375 | 380 | 369 | 378 | 509,000 |
| 2003/03/07 | 391 | 398 | 385 | 390 | 419,000 |
| 2003/03/06 | 392 | 393 | 385 | 392 | 711,000 |
| 2003/03/05 | 404 | 404 | 394 | 396 | 742,000 |
| 2003/03/04 | 401 | 409 | 400 | 409 | 819,000 |
| 2003/03/03 | 404 | 405 | 401 | 404 | 1,066,000 |
| 2003/02/28 | 396 | 403 | 394 | 403 | 1,118,000 |
| 2003/02/27 | 394 | 398 | 385 | 387 | 1,228,000 |
| 2003/02/26 | 393 | 407 | 391 | 400 | 3,685,000 |
| 2003/02/25 | 380 | 390 | 378 | 383 | 1,601,000 |
| 2003/02/24 | 377 | 381 | 373 | 379 | 321,000 |
| 2003/02/21 | 384 | 384 | 375 | 376 | 259,000 |
| 2003/02/20 | 385 | 387 | 376 | 385 | 709,000 |
| 2003/02/19 | 368 | 386 | 368 | 382 | 1,905,000 |
| 2003/02/18 | 366 | 369 | 362 | 368 | 523,000 |
| 2003/02/17 | 368 | 368 | 360 | 362 | 353,000 |
| 2003/02/14 | 368 | 369 | 366 | 368 | 896,000 |
| 2003/02/13 | 367 | 368 | 365 | 368 | 619,000 |
| 2003/02/12 | 365 | 371 | 362 | 365 | 771,000 |
| 2003/02/10 | 341 | 365 | 341 | 364 | 1,013,000 |
| 2003/02/07 | 350 | 364 | 315 | 336 | 1,489,000 |
| 2003/02/06 | 350 | 352 | 346 | 350 | 111,000 |
| 2003/02/05 | 343 | 357 | 342 | 345 | 236,000 |
| 2003/02/04 | 344 | 348 | 342 | 345 | 285,000 |
| 2003/02/03 | 337 | 339 | 334 | 339 | 172,000 |
| 2003/01/31 | 332 | 338 | 327 | 332 | 271,000 |
| 2003/01/30 | 331 | 335 | 327 | 327 | 201,000 |
| 2003/01/29 | 336 | 339 | 327 | 332 | 375,000 |
| 2003/01/28 | 342 | 343 | 335 | 335 | 203,000 |
| 2003/01/27 | 339 | 343 | 337 | 342 | 301,000 |
| 2003/01/24 | 339 | 354 | 335 | 335 | 448,000 |
| 2003/01/23 | 340 | 347 | 338 | 338 | 284,000 |
| 2003/01/22 | 356 | 357 | 342 | 344 | 399,000 |
| 2003/01/21 | 357 | 361 | 353 | 356 | 396,000 |
| 2003/01/20 | 353 | 367 | 348 | 367 | 733,000 |
| 2003/01/17 | 345 | 348 | 341 | 348 | 440,000 |
| 2003/01/16 | 349 | 349 | 346 | 347 | 244,000 |
| 2003/01/15 | 355 | 355 | 348 | 350 | 415,000 |
| 2003/01/14 | 342 | 355 | 342 | 355 | 343,000 |
| 2003/01/10 | 335 | 343 | 334 | 341 | 184,000 |
| 2003/01/09 | 336 | 339 | 333 | 337 | 365,000 |
| 2003/01/08 | 329 | 338 | 328 | 333 | 220,000 |
| 2003/01/07 | 332 | 332 | 323 | 329 | 279,000 |
| 2003/01/06 | 329 | 329 | 320 | 322 | 112,000 |