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 |
|---|---|---|---|---|---|
| 2006/12/29 | 710 | 710 | 703 | 704 | 114,000 |
| 2006/12/28 | 709 | 709 | 701 | 707 | 605,000 |
| 2006/12/27 | 702 | 711 | 702 | 704 | 368,000 |
| 2006/12/26 | 700 | 706 | 697 | 705 | 387,000 |
| 2006/12/25 | 708 | 710 | 704 | 705 | 284,000 |
| 2006/12/22 | 706 | 710 | 704 | 707 | 443,000 |
| 2006/12/21 | 707 | 712 | 703 | 710 | 541,000 |
| 2006/12/20 | 709 | 714 | 705 | 712 | 513,000 |
| 2006/12/19 | 708 | 718 | 703 | 704 | 760,000 |
| 2006/12/18 | 714 | 718 | 709 | 711 | 676,000 |
| 2006/12/15 | 720 | 724 | 715 | 722 | 496,000 |
| 2006/12/14 | 726 | 726 | 720 | 726 | 853,000 |
| 2006/12/13 | 715 | 721 | 712 | 720 | 938,000 |
| 2006/12/12 | 707 | 718 | 705 | 712 | 1,039,000 |
| 2006/12/11 | 702 | 711 | 695 | 709 | 905,000 |
| 2006/12/08 | 699 | 711 | 695 | 699 | 1,926,000 |
| 2006/12/07 | 690 | 692 | 682 | 687 | 495,000 |
| 2006/12/06 | 684 | 691 | 678 | 690 | 743,000 |
| 2006/12/05 | 690 | 690 | 677 | 679 | 602,000 |
| 2006/12/04 | 680 | 692 | 680 | 689 | 681,000 |
| 2006/12/01 | 684 | 693 | 679 | 687 | 1,125,000 |
| 2006/11/30 | 668 | 672 | 661 | 670 | 666,000 |
| 2006/11/29 | 659 | 668 | 655 | 667 | 629,000 |
| 2006/11/28 | 655 | 662 | 648 | 661 | 550,000 |
| 2006/11/27 | 655 | 670 | 655 | 661 | 402,000 |
| 2006/11/24 | 661 | 662 | 654 | 659 | 574,000 |
| 2006/11/22 | 658 | 667 | 652 | 667 | 515,000 |
| 2006/11/21 | 652 | 673 | 652 | 657 | 678,000 |
| 2006/11/20 | 685 | 686 | 660 | 660 | 977,000 |
| 2006/11/17 | 698 | 699 | 684 | 685 | 1,154,000 |
| 2006/11/16 | 678 | 700 | 675 | 688 | 1,463,000 |
| 2006/11/15 | 666 | 678 | 663 | 672 | 895,000 |
| 2006/11/14 | 652 | 668 | 652 | 668 | 748,000 |
| 2006/11/13 | 661 | 664 | 654 | 656 | 752,000 |
| 2006/11/10 | 663 | 665 | 656 | 656 | 580,000 |
| 2006/11/09 | 655 | 663 | 654 | 659 | 619,000 |
| 2006/11/08 | 656 | 658 | 650 | 650 | 340,000 |
| 2006/11/07 | 668 | 668 | 654 | 657 | 480,000 |
| 2006/11/06 | 662 | 670 | 656 | 667 | 661,000 |
| 2006/11/02 | 660 | 667 | 655 | 667 | 616,000 |
| 2006/11/01 | 665 | 670 | 658 | 666 | 717,000 |
| 2006/10/31 | 662 | 676 | 662 | 670 | 979,000 |
| 2006/10/30 | 675 | 678 | 669 | 672 | 796,000 |
| 2006/10/27 | 683 | 685 | 676 | 683 | 1,518,000 |
| 2006/10/26 | 656 | 674 | 649 | 670 | 1,739,000 |
| 2006/10/25 | 666 | 667 | 654 | 657 | 501,000 |
| 2006/10/24 | 678 | 680 | 664 | 666 | 542,000 |
| 2006/10/23 | 664 | 664 | 659 | 663 | 229,000 |
| 2006/10/20 | 665 | 665 | 659 | 662 | 238,000 |
| 2006/10/19 | 669 | 670 | 658 | 662 | 335,000 |
| 2006/10/18 | 655 | 661 | 650 | 661 | 370,000 |
| 2006/10/17 | 667 | 667 | 656 | 658 | 324,000 |
| 2006/10/16 | 660 | 665 | 657 | 662 | 379,000 |
| 2006/10/13 | 651 | 656 | 641 | 654 | 537,000 |
| 2006/10/12 | 641 | 651 | 640 | 641 | 749,000 |
| 2006/10/11 | 651 | 654 | 643 | 643 | 872,000 |
| 2006/10/10 | 642 | 649 | 642 | 645 | 1,387,000 |
| 2006/10/06 | 661 | 669 | 649 | 652 | 894,000 |
| 2006/10/05 | 659 | 663 | 647 | 659 | 814,000 |
| 2006/10/04 | 666 | 673 | 655 | 658 | 958,000 |
| 2006/10/03 | 669 | 674 | 669 | 672 | 635,000 |
| 2006/10/02 | 671 | 675 | 665 | 671 | 1,054,000 |
| 2006/09/29 | 671 | 675 | 669 | 670 | 739,000 |
| 2006/09/28 | 676 | 676 | 665 | 674 | 511,000 |
| 2006/09/27 | 668 | 675 | 660 | 672 | 944,000 |
| 2006/09/26 | 656 | 665 | 655 | 660 | 1,095,000 |
| 2006/09/25 | 641 | 652 | 640 | 650 | 1,148,000 |
| 2006/09/22 | 656 | 663 | 646 | 647 | 1,029,000 |
| 2006/09/21 | 661 | 669 | 654 | 664 | 1,248,000 |
| 2006/09/20 | 666 | 666 | 645 | 653 | 1,289,000 |
| 2006/09/19 | 674 | 683 | 660 | 665 | 1,449,000 |
| 2006/09/15 | 682 | 682 | 668 | 674 | 756,000 |
| 2006/09/14 | 671 | 682 | 662 | 681 | 1,043,000 |
| 2006/09/13 | 675 | 680 | 664 | 670 | 1,151,000 |
| 2006/09/12 | 673 | 676 | 665 | 667 | 1,075,000 |
| 2006/09/11 | 674 | 674 | 663 | 663 | 474,000 |
| 2006/09/08 | 666 | 677 | 666 | 674 | 831,000 |
| 2006/09/07 | 674 | 674 | 657 | 665 | 1,074,000 |
| 2006/09/06 | 675 | 683 | 675 | 678 | 547,000 |
| 2006/09/05 | 685 | 685 | 672 | 675 | 623,000 |
| 2006/09/04 | 687 | 688 | 677 | 683 | 592,000 |
| 2006/09/01 | 670 | 680 | 666 | 677 | 630,000 |
| 2006/08/31 | 666 | 677 | 665 | 670 | 1,583,000 |
| 2006/08/30 | 673 | 674 | 655 | 666 | 1,294,000 |
| 2006/08/29 | 669 | 673 | 667 | 673 | 1,043,000 |
| 2006/08/28 | 662 | 665 | 659 | 664 | 1,279,000 |
| 2006/08/25 | 665 | 669 | 661 | 662 | 1,169,000 |
| 2006/08/24 | 679 | 679 | 660 | 667 | 1,057,000 |
| 2006/08/23 | 685 | 687 | 676 | 678 | 862,000 |
| 2006/08/22 | 675 | 688 | 675 | 680 | 1,360,000 |
| 2006/08/21 | 685 | 685 | 671 | 671 | 1,269,000 |
| 2006/08/18 | 668 | 675 | 665 | 675 | 1,603,000 |
| 2006/08/17 | 662 | 665 | 660 | 661 | 809,000 |
| 2006/08/16 | 655 | 656 | 652 | 654 | 798,000 |
| 2006/08/15 | 657 | 657 | 649 | 649 | 1,259,000 |
| 2006/08/14 | 643 | 654 | 637 | 648 | 929,000 |
| 2006/08/11 | 627 | 635 | 625 | 633 | 1,069,000 |
| 2006/08/10 | 620 | 632 | 618 | 625 | 977,000 |
| 2006/08/09 | 618 | 618 | 606 | 615 | 1,163,000 |
| 2006/08/08 | 622 | 629 | 612 | 622 | 1,223,000 |
| 2006/08/07 | 632 | 635 | 619 | 619 | 628,000 |
| 2006/08/04 | 633 | 636 | 626 | 631 | 460,000 |
| 2006/08/03 | 634 | 638 | 633 | 633 | 681,000 |
| 2006/08/02 | 631 | 642 | 617 | 633 | 1,613,000 |
| 2006/08/01 | 605 | 630 | 605 | 621 | 1,256,000 |
| 2006/07/31 | 615 | 626 | 601 | 604 | 1,434,000 |
| 2006/07/28 | 606 | 608 | 594 | 605 | 902,000 |
| 2006/07/27 | 600 | 604 | 582 | 602 | 981,000 |
| 2006/07/26 | 615 | 615 | 595 | 599 | 656,000 |
| 2006/07/25 | 611 | 618 | 603 | 605 | 578,000 |
| 2006/07/24 | 601 | 608 | 600 | 607 | 630,000 |
| 2006/07/21 | 605 | 610 | 598 | 601 | 691,000 |
| 2006/07/20 | 626 | 628 | 603 | 611 | 1,100,000 |
| 2006/07/19 | 605 | 618 | 605 | 606 | 1,028,000 |
| 2006/07/18 | 623 | 633 | 601 | 602 | 850,000 |
| 2006/07/14 | 637 | 652 | 632 | 632 | 963,000 |
| 2006/07/13 | 637 | 641 | 630 | 636 | 684,000 |
| 2006/07/12 | 645 | 655 | 629 | 640 | 860,000 |
| 2006/07/11 | 650 | 655 | 640 | 645 | 813,000 |
| 2006/07/10 | 663 | 665 | 643 | 664 | 699,000 |
| 2006/07/07 | 666 | 670 | 659 | 665 | 367,000 |
| 2006/07/06 | 669 | 669 | 657 | 663 | 648,000 |
| 2006/07/05 | 666 | 670 | 662 | 667 | 835,000 |
| 2006/07/04 | 671 | 676 | 664 | 667 | 548,000 |
| 2006/07/03 | 674 | 674 | 665 | 671 | 717,000 |
| 2006/06/30 | 671 | 677 | 664 | 674 | 573,000 |
| 2006/06/29 | 656 | 667 | 655 | 659 | 455,000 |
| 2006/06/28 | 648 | 659 | 643 | 655 | 793,000 |
| 2006/06/27 | 649 | 655 | 647 | 651 | 1,150,000 |
| 2006/06/26 | 648 | 653 | 644 | 650 | 557,000 |
| 2006/06/23 | 646 | 652 | 641 | 652 | 711,000 |
| 2006/06/22 | 647 | 658 | 646 | 657 | 1,024,000 |
| 2006/06/21 | 658 | 659 | 636 | 646 | 664,000 |
| 2006/06/20 | 659 | 669 | 650 | 651 | 860,000 |
| 2006/06/19 | 684 | 684 | 660 | 669 | 1,404,000 |
| 2006/06/16 | 684 | 690 | 674 | 683 | 1,285,000 |
| 2006/06/15 | 666 | 676 | 657 | 664 | 676,000 |
| 2006/06/14 | 646 | 667 | 646 | 651 | 1,376,000 |
| 2006/06/13 | 682 | 682 | 656 | 656 | 815,000 |
| 2006/06/12 | 673 | 678 | 664 | 672 | 629,000 |
| 2006/06/09 | 670 | 693 | 657 | 676 | 2,185,000 |
| 2006/06/08 | 685 | 687 | 666 | 669 | 832,000 |
| 2006/06/07 | 705 | 712 | 698 | 701 | 777,000 |
| 2006/06/06 | 701 | 716 | 698 | 701 | 1,135,000 |
| 2006/06/05 | 746 | 755 | 712 | 715 | 1,213,000 |
| 2006/06/02 | 746 | 746 | 725 | 746 | 1,096,000 |
| 2006/06/01 | 731 | 757 | 727 | 745 | 1,719,000 |
| 2006/05/31 | 718 | 721 | 711 | 716 | 1,038,000 |
| 2006/05/30 | 721 | 724 | 712 | 721 | 438,000 |
| 2006/05/29 | 729 | 729 | 715 | 720 | 838,000 |
| 2006/05/26 | 710 | 724 | 707 | 719 | 710,000 |
| 2006/05/25 | 700 | 711 | 693 | 702 | 882,000 |
| 2006/05/24 | 694 | 712 | 694 | 705 | 1,040,000 |
| 2006/05/23 | 687 | 704 | 687 | 689 | 1,002,000 |
| 2006/05/22 | 736 | 743 | 707 | 707 | 1,275,000 |
| 2006/05/19 | 724 | 735 | 716 | 731 | 1,039,000 |
| 2006/05/18 | 732 | 746 | 720 | 723 | 1,934,000 |
| 2006/05/17 | 750 | 770 | 743 | 762 | 1,108,000 |
| 2006/05/16 | 769 | 775 | 759 | 759 | 990,000 |
| 2006/05/15 | 751 | 762 | 740 | 759 | 735,000 |
| 2006/05/12 | 759 | 759 | 737 | 753 | 1,625,000 |
| 2006/05/11 | 790 | 790 | 776 | 779 | 710,000 |
| 2006/05/10 | 792 | 797 | 777 | 784 | 1,319,000 |
| 2006/05/09 | 793 | 795 | 783 | 789 | 924,000 |
| 2006/05/08 | 784 | 792 | 777 | 788 | 1,605,000 |
| 2006/05/02 | 791 | 793 | 785 | 787 | 975,000 |
| 2006/05/01 | 781 | 781 | 766 | 772 | 493,000 |
| 2006/04/28 | 788 | 790 | 772 | 779 | 1,054,000 |
| 2006/04/27 | 786 | 788 | 776 | 780 | 1,343,000 |
| 2006/04/26 | 769 | 771 | 754 | 766 | 595,000 |
| 2006/04/25 | 760 | 769 | 759 | 764 | 708,000 |
| 2006/04/24 | 776 | 781 | 753 | 761 | 1,278,000 |
| 2006/04/21 | 783 | 789 | 779 | 783 | 551,000 |
| 2006/04/20 | 779 | 786 | 777 | 778 | 745,000 |
| 2006/04/19 | 788 | 788 | 781 | 782 | 555,000 |
| 2006/04/18 | 773 | 785 | 773 | 782 | 585,000 |
| 2006/04/17 | 785 | 785 | 772 | 773 | 621,000 |
| 2006/04/14 | 790 | 790 | 781 | 785 | 721,000 |
| 2006/04/13 | 789 | 790 | 775 | 786 | 1,392,000 |
| 2006/04/12 | 798 | 798 | 766 | 769 | 1,505,000 |
| 2006/04/11 | 800 | 800 | 790 | 798 | 1,470,000 |
| 2006/04/10 | 785 | 798 | 778 | 795 | 1,956,000 |
| 2006/04/07 | 780 | 790 | 775 | 789 | 1,238,000 |
| 2006/04/06 | 774 | 779 | 769 | 777 | 1,055,000 |
| 2006/04/05 | 766 | 775 | 763 | 764 | 864,000 |
| 2006/04/04 | 788 | 788 | 761 | 765 | 1,651,000 |
| 2006/04/03 | 785 | 787 | 777 | 778 | 1,986,000 |
| 2006/03/31 | 773 | 773 | 766 | 771 | 566,000 |
| 2006/03/30 | 770 | 780 | 766 | 774 | 2,211,000 |
| 2006/03/29 | 768 | 770 | 757 | 763 | 1,419,000 |
| 2006/03/28 | 759 | 771 | 758 | 768 | 1,140,000 |
| 2006/03/27 | 764 | 770 | 752 | 755 | 1,588,000 |
| 2006/03/24 | 764 | 773 | 763 | 764 | 918,000 |
| 2006/03/23 | 782 | 784 | 766 | 766 | 1,206,000 |
| 2006/03/22 | 770 | 780 | 765 | 778 | 1,706,000 |
| 2006/03/20 | 769 | 775 | 766 | 767 | 1,630,000 |
| 2006/03/17 | 769 | 771 | 767 | 769 | 1,548,000 |
| 2006/03/16 | 766 | 768 | 764 | 766 | 550,000 |
| 2006/03/15 | 774 | 777 | 768 | 768 | 1,000,000 |
| 2006/03/14 | 778 | 778 | 771 | 773 | 972,000 |
| 2006/03/13 | 782 | 783 | 776 | 777 | 1,079,000 |
| 2006/03/10 | 773 | 781 | 770 | 781 | 2,070,000 |
| 2006/03/09 | 766 | 777 | 765 | 773 | 1,187,000 |
| 2006/03/08 | 769 | 774 | 763 | 766 | 828,000 |
| 2006/03/07 | 767 | 774 | 766 | 766 | 851,000 |
| 2006/03/06 | 765 | 768 | 762 | 768 | 1,089,000 |
| 2006/03/03 | 761 | 769 | 760 | 763 | 901,000 |
| 2006/03/02 | 755 | 766 | 754 | 760 | 1,183,000 |
| 2006/03/01 | 770 | 773 | 757 | 758 | 1,140,000 |
| 2006/02/28 | 771 | 778 | 756 | 773 | 1,341,000 |
| 2006/02/27 | 775 | 776 | 765 | 765 | 858,000 |
| 2006/02/24 | 769 | 783 | 765 | 766 | 669,000 |
| 2006/02/23 | 764 | 780 | 764 | 774 | 962,000 |
| 2006/02/22 | 765 | 784 | 763 | 764 | 1,123,000 |
| 2006/02/21 | 782 | 788 | 765 | 769 | 3,389,000 |
| 2006/02/20 | 761 | 813 | 756 | 800 | 5,227,000 |
| 2006/02/17 | 742 | 769 | 742 | 760 | 2,482,000 |
| 2006/02/16 | 738 | 742 | 731 | 742 | 694,000 |
| 2006/02/15 | 740 | 748 | 735 | 739 | 716,000 |
| 2006/02/14 | 734 | 736 | 727 | 731 | 825,000 |
| 2006/02/13 | 740 | 740 | 726 | 729 | 518,000 |
| 2006/02/10 | 737 | 743 | 731 | 740 | 731,000 |
| 2006/02/09 | 732 | 738 | 728 | 738 | 622,000 |
| 2006/02/08 | 725 | 728 | 722 | 722 | 674,000 |
| 2006/02/07 | 732 | 732 | 725 | 730 | 660,000 |
| 2006/02/06 | 728 | 734 | 725 | 731 | 757,000 |
| 2006/02/03 | 751 | 752 | 735 | 735 | 896,000 |
| 2006/02/02 | 747 | 753 | 746 | 752 | 1,081,000 |
| 2006/02/01 | 743 | 748 | 742 | 744 | 596,000 |
| 2006/01/31 | 745 | 749 | 738 | 743 | 754,000 |
| 2006/01/30 | 736 | 739 | 732 | 735 | 438,000 |
| 2006/01/27 | 738 | 738 | 725 | 731 | 917,000 |
| 2006/01/26 | 725 | 739 | 725 | 737 | 312,000 |
| 2006/01/25 | 728 | 735 | 723 | 723 | 570,000 |
| 2006/01/24 | 735 | 739 | 727 | 738 | 407,000 |
| 2006/01/23 | 721 | 734 | 715 | 715 | 387,000 |
| 2006/01/20 | 747 | 749 | 725 | 730 | 681,000 |
| 2006/01/19 | 720 | 750 | 720 | 749 | 916,000 |
| 2006/01/18 | 736 | 738 | 726 | 726 | 782,000 |
| 2006/01/17 | 750 | 759 | 741 | 742 | 592,000 |
| 2006/01/16 | 744 | 764 | 744 | 756 | 1,046,000 |
| 2006/01/13 | 743 | 754 | 740 | 747 | 1,114,000 |
| 2006/01/12 | 738 | 744 | 735 | 743 | 500,000 |
| 2006/01/11 | 736 | 741 | 730 | 741 | 666,000 |
| 2006/01/10 | 746 | 747 | 737 | 741 | 772,000 |
| 2006/01/06 | 736 | 749 | 736 | 742 | 839,000 |
| 2006/01/05 | 736 | 736 | 728 | 731 | 592,000 |
| 2006/01/04 | 723 | 737 | 723 | 736 | 387,000 |