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 |
|---|---|---|---|---|---|
| 2005/12/30 | 738 | 738 | 722 | 728 | 553,000 |
| 2005/12/29 | 738 | 742 | 736 | 738 | 308,000 |
| 2005/12/28 | 742 | 745 | 731 | 744 | 844,000 |
| 2005/12/27 | 743 | 743 | 732 | 738 | 392,000 |
| 2005/12/26 | 750 | 755 | 735 | 743 | 650,000 |
| 2005/12/22 | 749 | 757 | 740 | 755 | 1,473,000 |
| 2005/12/21 | 723 | 735 | 723 | 735 | 911,000 |
| 2005/12/20 | 710 | 724 | 708 | 724 | 734,000 |
| 2005/12/19 | 712 | 714 | 705 | 710 | 635,000 |
| 2005/12/16 | 703 | 711 | 690 | 710 | 1,368,000 |
| 2005/12/15 | 700 | 707 | 695 | 703 | 1,421,000 |
| 2005/12/14 | 701 | 705 | 689 | 690 | 1,258,000 |
| 2005/12/13 | 709 | 711 | 700 | 704 | 831,000 |
| 2005/12/12 | 710 | 723 | 705 | 709 | 1,315,000 |
| 2005/12/09 | 700 | 710 | 692 | 708 | 1,546,000 |
| 2005/12/08 | 698 | 698 | 687 | 691 | 1,225,000 |
| 2005/12/07 | 691 | 699 | 687 | 694 | 1,671,000 |
| 2005/12/06 | 689 | 695 | 683 | 691 | 1,700,000 |
| 2005/12/05 | 682 | 682 | 677 | 679 | 1,627,000 |
| 2005/12/02 | 679 | 682 | 671 | 676 | 1,333,000 |
| 2005/12/01 | 673 | 683 | 667 | 682 | 1,128,000 |
| 2005/11/30 | 674 | 674 | 665 | 666 | 776,000 |
| 2005/11/29 | 663 | 668 | 660 | 665 | 748,000 |
| 2005/11/28 | 665 | 668 | 658 | 667 | 831,000 |
| 2005/11/25 | 664 | 671 | 659 | 663 | 540,000 |
| 2005/11/24 | 680 | 681 | 665 | 665 | 784,000 |
| 2005/11/22 | 684 | 684 | 675 | 678 | 947,000 |
| 2005/11/21 | 677 | 680 | 671 | 675 | 1,448,000 |
| 2005/11/18 | 662 | 671 | 661 | 668 | 1,279,000 |
| 2005/11/17 | 661 | 665 | 647 | 657 | 3,443,000 |
| 2005/11/16 | 668 | 671 | 658 | 669 | 2,369,000 |
| 2005/11/15 | 680 | 686 | 662 | 668 | 4,416,000 |
| 2005/11/14 | 764 | 776 | 711 | 719 | 1,812,000 |
| 2005/11/11 | 766 | 766 | 759 | 763 | 784,000 |
| 2005/11/10 | 748 | 765 | 741 | 764 | 939,000 |
| 2005/11/09 | 730 | 748 | 730 | 748 | 670,000 |
| 2005/11/08 | 728 | 742 | 722 | 739 | 662,000 |
| 2005/11/07 | 728 | 736 | 727 | 731 | 279,000 |
| 2005/11/04 | 730 | 735 | 726 | 733 | 1,020,000 |
| 2005/11/02 | 727 | 742 | 726 | 733 | 826,000 |
| 2005/11/01 | 723 | 735 | 722 | 727 | 524,000 |
| 2005/10/31 | 717 | 724 | 716 | 721 | 520,000 |
| 2005/10/28 | 714 | 717 | 706 | 716 | 459,000 |
| 2005/10/27 | 710 | 715 | 709 | 710 | 501,000 |
| 2005/10/26 | 698 | 707 | 698 | 704 | 410,000 |
| 2005/10/25 | 688 | 699 | 683 | 696 | 437,000 |
| 2005/10/24 | 700 | 700 | 689 | 690 | 162,000 |
| 2005/10/21 | 687 | 703 | 685 | 700 | 427,000 |
| 2005/10/20 | 699 | 699 | 691 | 692 | 210,000 |
| 2005/10/19 | 692 | 695 | 687 | 693 | 441,000 |
| 2005/10/18 | 705 | 705 | 690 | 692 | 367,000 |
| 2005/10/17 | 694 | 707 | 691 | 695 | 912,000 |
| 2005/10/14 | 678 | 684 | 676 | 681 | 486,000 |
| 2005/10/13 | 687 | 689 | 668 | 675 | 815,000 |
| 2005/10/12 | 700 | 701 | 686 | 689 | 773,000 |
| 2005/10/11 | 686 | 703 | 686 | 702 | 332,000 |
| 2005/10/07 | 687 | 700 | 687 | 695 | 417,000 |
| 2005/10/06 | 708 | 711 | 691 | 691 | 780,000 |
| 2005/10/05 | 705 | 724 | 704 | 718 | 1,537,000 |
| 2005/10/04 | 700 | 716 | 693 | 702 | 1,435,000 |
| 2005/10/03 | 689 | 698 | 681 | 696 | 1,039,000 |
| 2005/09/30 | 680 | 690 | 674 | 682 | 938,000 |
| 2005/09/29 | 677 | 677 | 667 | 673 | 805,000 |
| 2005/09/28 | 676 | 681 | 668 | 677 | 604,000 |
| 2005/09/27 | 678 | 680 | 665 | 674 | 811,000 |
| 2005/09/26 | 665 | 687 | 665 | 687 | 943,000 |
| 2005/09/22 | 660 | 666 | 659 | 663 | 707,000 |
| 2005/09/21 | 666 | 668 | 660 | 661 | 587,000 |
| 2005/09/20 | 657 | 668 | 656 | 666 | 644,000 |
| 2005/09/16 | 667 | 668 | 653 | 656 | 793,000 |
| 2005/09/15 | 668 | 670 | 663 | 667 | 428,000 |
| 2005/09/14 | 665 | 670 | 665 | 668 | 343,000 |
| 2005/09/13 | 670 | 671 | 663 | 667 | 400,000 |
| 2005/09/12 | 674 | 674 | 667 | 671 | 427,000 |
| 2005/09/09 | 658 | 669 | 657 | 663 | 1,431,000 |
| 2005/09/08 | 672 | 674 | 665 | 668 | 484,000 |
| 2005/09/07 | 680 | 681 | 670 | 672 | 461,000 |
| 2005/09/06 | 685 | 690 | 676 | 681 | 551,000 |
| 2005/09/05 | 691 | 692 | 684 | 690 | 408,000 |
| 2005/09/02 | 682 | 687 | 679 | 687 | 588,000 |
| 2005/09/01 | 665 | 681 | 663 | 677 | 831,000 |
| 2005/08/31 | 663 | 665 | 661 | 661 | 325,000 |
| 2005/08/30 | 658 | 665 | 658 | 663 | 271,000 |
| 2005/08/29 | 662 | 662 | 657 | 657 | 156,000 |
| 2005/08/26 | 659 | 663 | 657 | 659 | 270,000 |
| 2005/08/25 | 662 | 666 | 657 | 659 | 404,000 |
| 2005/08/24 | 659 | 665 | 657 | 664 | 789,000 |
| 2005/08/23 | 655 | 658 | 653 | 657 | 522,000 |
| 2005/08/22 | 653 | 658 | 652 | 657 | 309,000 |
| 2005/08/19 | 654 | 660 | 652 | 657 | 319,000 |
| 2005/08/18 | 660 | 662 | 653 | 653 | 394,000 |
| 2005/08/17 | 660 | 663 | 659 | 660 | 257,000 |
| 2005/08/16 | 660 | 660 | 655 | 660 | 315,000 |
| 2005/08/15 | 647 | 659 | 647 | 659 | 600,000 |
| 2005/08/12 | 653 | 653 | 645 | 647 | 368,000 |
| 2005/08/11 | 645 | 650 | 636 | 645 | 818,000 |
| 2005/08/10 | 637 | 646 | 637 | 641 | 663,000 |
| 2005/08/09 | 632 | 637 | 631 | 636 | 344,000 |
| 2005/08/08 | 628 | 637 | 621 | 635 | 690,000 |
| 2005/08/05 | 629 | 635 | 627 | 633 | 914,000 |
| 2005/08/04 | 628 | 638 | 628 | 638 | 1,111,000 |
| 2005/08/03 | 627 | 638 | 623 | 637 | 855,000 |
| 2005/08/02 | 658 | 658 | 631 | 637 | 2,093,000 |
| 2005/08/01 | 655 | 660 | 653 | 654 | 624,000 |
| 2005/07/29 | 654 | 658 | 651 | 651 | 419,000 |
| 2005/07/28 | 656 | 658 | 651 | 653 | 289,000 |
| 2005/07/27 | 651 | 656 | 650 | 655 | 280,000 |
| 2005/07/26 | 653 | 656 | 652 | 652 | 182,000 |
| 2005/07/25 | 654 | 657 | 652 | 653 | 330,000 |
| 2005/07/22 | 653 | 653 | 645 | 652 | 410,000 |
| 2005/07/21 | 655 | 658 | 650 | 650 | 295,000 |
| 2005/07/20 | 650 | 657 | 648 | 654 | 676,000 |
| 2005/07/19 | 646 | 651 | 643 | 644 | 537,000 |
| 2005/07/15 | 657 | 660 | 654 | 654 | 273,000 |
| 2005/07/14 | 657 | 657 | 651 | 654 | 215,000 |
| 2005/07/13 | 653 | 660 | 649 | 657 | 509,000 |
| 2005/07/12 | 654 | 655 | 650 | 651 | 199,000 |
| 2005/07/11 | 651 | 657 | 651 | 652 | 363,000 |
| 2005/07/08 | 651 | 654 | 646 | 646 | 581,000 |
| 2005/07/07 | 639 | 649 | 638 | 646 | 564,000 |
| 2005/07/06 | 645 | 647 | 635 | 636 | 415,000 |
| 2005/07/05 | 646 | 646 | 642 | 644 | 327,000 |
| 2005/07/04 | 650 | 650 | 642 | 645 | 401,000 |
| 2005/07/01 | 634 | 650 | 632 | 649 | 518,000 |
| 2005/06/30 | 642 | 645 | 638 | 639 | 631,000 |
| 2005/06/29 | 645 | 651 | 645 | 648 | 357,000 |
| 2005/06/28 | 650 | 651 | 646 | 648 | 378,000 |
| 2005/06/27 | 645 | 660 | 644 | 651 | 606,000 |
| 2005/06/24 | 637 | 655 | 635 | 653 | 792,000 |
| 2005/06/23 | 640 | 645 | 639 | 642 | 339,000 |
| 2005/06/22 | 641 | 643 | 638 | 643 | 263,000 |
| 2005/06/21 | 643 | 643 | 640 | 642 | 209,000 |
| 2005/06/20 | 642 | 652 | 639 | 641 | 940,000 |
| 2005/06/17 | 633 | 645 | 633 | 643 | 842,000 |
| 2005/06/16 | 632 | 637 | 630 | 634 | 677,000 |
| 2005/06/15 | 636 | 644 | 630 | 636 | 845,000 |
| 2005/06/14 | 636 | 647 | 632 | 636 | 567,000 |
| 2005/06/13 | 642 | 642 | 631 | 633 | 750,000 |
| 2005/06/10 | 632 | 642 | 631 | 640 | 1,231,000 |
| 2005/06/09 | 620 | 629 | 617 | 625 | 726,000 |
| 2005/06/08 | 625 | 625 | 620 | 623 | 507,000 |
| 2005/06/07 | 625 | 626 | 620 | 625 | 506,000 |
| 2005/06/06 | 618 | 629 | 618 | 625 | 483,000 |
| 2005/06/03 | 621 | 626 | 617 | 626 | 420,000 |
| 2005/06/02 | 614 | 632 | 613 | 628 | 1,357,000 |
| 2005/06/01 | 609 | 614 | 605 | 612 | 552,000 |
| 2005/05/31 | 600 | 609 | 596 | 608 | 805,000 |
| 2005/05/30 | 597 | 610 | 597 | 602 | 753,000 |
| 2005/05/27 | 602 | 605 | 598 | 599 | 891,000 |
| 2005/05/26 | 602 | 612 | 600 | 603 | 580,000 |
| 2005/05/25 | 599 | 606 | 598 | 601 | 406,000 |
| 2005/05/24 | 613 | 618 | 608 | 609 | 626,000 |
| 2005/05/23 | 606 | 614 | 600 | 613 | 674,000 |
| 2005/05/20 | 600 | 609 | 599 | 605 | 1,168,000 |
| 2005/05/19 | 595 | 610 | 591 | 608 | 1,506,000 |
| 2005/05/18 | 571 | 603 | 571 | 599 | 1,722,000 |
| 2005/05/17 | 575 | 575 | 562 | 563 | 871,000 |
| 2005/05/16 | 561 | 578 | 559 | 562 | 608,000 |
| 2005/05/13 | 567 | 572 | 563 | 563 | 506,000 |
| 2005/05/12 | 574 | 579 | 571 | 571 | 413,000 |
| 2005/05/11 | 570 | 574 | 568 | 572 | 853,000 |
| 2005/05/10 | 580 | 585 | 579 | 580 | 256,000 |
| 2005/05/09 | 570 | 584 | 570 | 584 | 276,000 |
| 2005/05/06 | 572 | 583 | 572 | 580 | 373,000 |
| 2005/05/02 | 576 | 576 | 570 | 573 | 422,000 |
| 2005/04/28 | 572 | 573 | 568 | 568 | 614,000 |
| 2005/04/27 | 578 | 581 | 575 | 578 | 408,000 |
| 2005/04/26 | 576 | 579 | 573 | 577 | 523,000 |
| 2005/04/25 | 577 | 581 | 574 | 575 | 1,028,000 |
| 2005/04/22 | 569 | 582 | 563 | 577 | 1,106,000 |
| 2005/04/21 | 573 | 573 | 559 | 569 | 595,000 |
| 2005/04/20 | 581 | 582 | 574 | 579 | 509,000 |
| 2005/04/19 | 580 | 581 | 572 | 579 | 311,000 |
| 2005/04/18 | 581 | 584 | 572 | 572 | 747,000 |
| 2005/04/15 | 589 | 590 | 582 | 587 | 413,000 |
| 2005/04/14 | 594 | 596 | 589 | 593 | 371,000 |
| 2005/04/13 | 596 | 597 | 592 | 596 | 350,000 |
| 2005/04/12 | 603 | 603 | 592 | 595 | 326,000 |
| 2005/04/11 | 608 | 608 | 599 | 601 | 307,000 |
| 2005/04/08 | 599 | 609 | 599 | 608 | 666,000 |
| 2005/04/07 | 597 | 598 | 594 | 598 | 375,000 |
| 2005/04/06 | 595 | 600 | 592 | 597 | 240,000 |
| 2005/04/05 | 597 | 597 | 589 | 594 | 266,000 |
| 2005/04/04 | 594 | 594 | 587 | 593 | 273,000 |
| 2005/04/01 | 590 | 594 | 583 | 594 | 266,000 |
| 2005/03/31 | 580 | 591 | 577 | 589 | 382,000 |
| 2005/03/30 | 581 | 584 | 578 | 580 | 333,000 |
| 2005/03/29 | 601 | 601 | 577 | 584 | 415,000 |
| 2005/03/28 | 595 | 603 | 592 | 602 | 472,000 |
| 2005/03/25 | 597 | 599 | 594 | 596 | 354,000 |
| 2005/03/24 | 600 | 601 | 595 | 596 | 594,000 |
| 2005/03/23 | 612 | 615 | 599 | 601 | 694,000 |
| 2005/03/22 | 607 | 615 | 601 | 604 | 1,347,000 |
| 2005/03/18 | 600 | 604 | 597 | 598 | 973,000 |
| 2005/03/17 | 600 | 601 | 589 | 595 | 1,429,000 |
| 2005/03/16 | 615 | 617 | 605 | 609 | 510,000 |
| 2005/03/15 | 617 | 618 | 615 | 615 | 709,000 |
| 2005/03/14 | 611 | 618 | 608 | 615 | 984,000 |
| 2005/03/11 | 607 | 609 | 604 | 605 | 989,000 |
| 2005/03/10 | 604 | 607 | 600 | 601 | 581,000 |
| 2005/03/09 | 603 | 606 | 592 | 601 | 750,000 |
| 2005/03/08 | 605 | 606 | 598 | 600 | 661,000 |
| 2005/03/07 | 603 | 605 | 594 | 601 | 436,000 |
| 2005/03/04 | 607 | 609 | 600 | 602 | 583,000 |
| 2005/03/03 | 602 | 609 | 596 | 606 | 866,000 |
| 2005/03/02 | 599 | 601 | 596 | 601 | 670,000 |
| 2005/03/01 | 592 | 598 | 591 | 596 | 757,000 |
| 2005/02/28 | 584 | 591 | 581 | 590 | 450,000 |
| 2005/02/25 | 581 | 585 | 580 | 585 | 211,000 |
| 2005/02/24 | 583 | 587 | 578 | 584 | 258,000 |
| 2005/02/23 | 572 | 578 | 572 | 576 | 226,000 |
| 2005/02/22 | 584 | 588 | 580 | 580 | 365,000 |
| 2005/02/21 | 586 | 586 | 577 | 583 | 624,000 |
| 2005/02/18 | 586 | 593 | 585 | 591 | 214,000 |
| 2005/02/17 | 590 | 590 | 586 | 588 | 235,000 |
| 2005/02/16 | 595 | 595 | 591 | 595 | 406,000 |
| 2005/02/15 | 594 | 599 | 593 | 599 | 405,000 |
| 2005/02/14 | 597 | 601 | 590 | 597 | 669,000 |
| 2005/02/10 | 597 | 597 | 592 | 594 | 500,000 |
| 2005/02/09 | 594 | 594 | 588 | 590 | 461,000 |
| 2005/02/08 | 597 | 597 | 592 | 594 | 450,000 |
| 2005/02/07 | 594 | 596 | 589 | 596 | 560,000 |
| 2005/02/04 | 588 | 593 | 582 | 588 | 679,000 |
| 2005/02/03 | 586 | 593 | 584 | 593 | 428,000 |
| 2005/02/02 | 594 | 594 | 586 | 588 | 339,000 |
| 2005/02/01 | 584 | 590 | 580 | 590 | 820,000 |
| 2005/01/31 | 583 | 592 | 583 | 588 | 596,000 |
| 2005/01/28 | 589 | 590 | 586 | 589 | 495,000 |
| 2005/01/27 | 595 | 596 | 593 | 594 | 354,000 |
| 2005/01/26 | 589 | 596 | 588 | 592 | 427,000 |
| 2005/01/25 | 590 | 590 | 585 | 585 | 249,000 |
| 2005/01/24 | 584 | 590 | 579 | 590 | 440,000 |
| 2005/01/21 | 582 | 586 | 581 | 585 | 123,000 |
| 2005/01/20 | 587 | 588 | 582 | 582 | 420,000 |
| 2005/01/19 | 593 | 596 | 592 | 592 | 490,000 |
| 2005/01/18 | 596 | 596 | 587 | 593 | 425,000 |
| 2005/01/17 | 597 | 600 | 595 | 597 | 639,000 |
| 2005/01/14 | 597 | 597 | 590 | 592 | 736,000 |
| 2005/01/13 | 593 | 595 | 587 | 591 | 1,086,000 |
| 2005/01/12 | 591 | 594 | 587 | 587 | 755,000 |
| 2005/01/11 | 575 | 590 | 574 | 590 | 1,050,000 |
| 2005/01/07 | 568 | 573 | 567 | 573 | 948,000 |
| 2005/01/06 | 566 | 569 | 560 | 567 | 973,000 |
| 2005/01/05 | 568 | 577 | 561 | 576 | 844,000 |
| 2005/01/04 | 570 | 570 | 564 | 569 | 176,000 |