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 |
|---|---|---|---|---|---|
| 2009/12/30 | 241 | 242 | 237 | 237 | 182,000 |
| 2009/12/29 | 238 | 241 | 237 | 241 | 402,000 |
| 2009/12/28 | 243 | 244 | 240 | 240 | 375,000 |
| 2009/12/25 | 246 | 246 | 241 | 242 | 221,000 |
| 2009/12/24 | 244 | 245 | 240 | 245 | 254,000 |
| 2009/12/22 | 239 | 243 | 239 | 242 | 285,000 |
| 2009/12/21 | 242 | 242 | 238 | 239 | 481,000 |
| 2009/12/18 | 247 | 248 | 239 | 241 | 392,000 |
| 2009/12/17 | 242 | 247 | 241 | 243 | 696,000 |
| 2009/12/16 | 240 | 245 | 238 | 240 | 641,000 |
| 2009/12/15 | 237 | 237 | 234 | 236 | 197,000 |
| 2009/12/14 | 238 | 238 | 231 | 235 | 512,000 |
| 2009/12/11 | 234 | 237 | 227 | 237 | 1,163,000 |
| 2009/12/10 | 236 | 238 | 230 | 231 | 662,000 |
| 2009/12/09 | 245 | 245 | 239 | 241 | 434,000 |
| 2009/12/08 | 240 | 245 | 237 | 244 | 683,000 |
| 2009/12/07 | 242 | 243 | 235 | 241 | 640,000 |
| 2009/12/04 | 239 | 243 | 235 | 238 | 568,000 |
| 2009/12/03 | 229 | 237 | 228 | 237 | 663,000 |
| 2009/12/02 | 235 | 235 | 228 | 231 | 467,000 |
| 2009/12/01 | 222 | 235 | 222 | 234 | 545,000 |
| 2009/11/30 | 231 | 232 | 223 | 226 | 671,000 |
| 2009/11/27 | 220 | 226 | 218 | 226 | 615,000 |
| 2009/11/26 | 226 | 226 | 221 | 223 | 544,000 |
| 2009/11/25 | 235 | 236 | 229 | 230 | 541,000 |
| 2009/11/24 | 235 | 239 | 231 | 232 | 941,000 |
| 2009/11/20 | 233 | 240 | 232 | 234 | 884,000 |
| 2009/11/19 | 234 | 234 | 226 | 229 | 481,000 |
| 2009/11/18 | 235 | 236 | 231 | 233 | 392,000 |
| 2009/11/17 | 237 | 241 | 234 | 240 | 560,000 |
| 2009/11/16 | 240 | 240 | 234 | 236 | 465,000 |
| 2009/11/13 | 237 | 241 | 236 | 239 | 547,000 |
| 2009/11/12 | 243 | 244 | 237 | 239 | 417,000 |
| 2009/11/11 | 240 | 245 | 240 | 242 | 424,000 |
| 2009/11/10 | 245 | 247 | 239 | 241 | 576,000 |
| 2009/11/09 | 247 | 247 | 243 | 247 | 770,000 |
| 2009/11/06 | 245 | 246 | 240 | 245 | 724,000 |
| 2009/11/05 | 246 | 246 | 239 | 244 | 611,000 |
| 2009/11/04 | 248 | 251 | 245 | 246 | 737,000 |
| 2009/11/02 | 252 | 253 | 245 | 247 | 976,000 |
| 2009/10/30 | 262 | 265 | 249 | 251 | 1,060,000 |
| 2009/10/29 | 267 | 267 | 261 | 264 | 616,000 |
| 2009/10/28 | 272 | 275 | 267 | 269 | 431,000 |
| 2009/10/27 | 276 | 279 | 271 | 274 | 785,000 |
| 2009/10/26 | 276 | 282 | 272 | 275 | 733,000 |
| 2009/10/23 | 284 | 285 | 275 | 276 | 558,000 |
| 2009/10/22 | 282 | 286 | 276 | 282 | 834,000 |
| 2009/10/21 | 292 | 294 | 280 | 280 | 854,000 |
| 2009/10/20 | 295 | 300 | 294 | 296 | 678,000 |
| 2009/10/19 | 293 | 299 | 289 | 293 | 485,000 |
| 2009/10/16 | 295 | 298 | 293 | 297 | 263,000 |
| 2009/10/15 | 297 | 300 | 295 | 297 | 272,000 |
| 2009/10/14 | 294 | 298 | 291 | 293 | 362,000 |
| 2009/10/13 | 297 | 302 | 293 | 297 | 395,000 |
| 2009/10/09 | 295 | 296 | 290 | 293 | 446,000 |
| 2009/10/08 | 286 | 298 | 286 | 291 | 793,000 |
| 2009/10/07 | 279 | 294 | 279 | 291 | 510,000 |
| 2009/10/06 | 288 | 291 | 283 | 287 | 555,000 |
| 2009/10/05 | 286 | 296 | 281 | 293 | 774,000 |
| 2009/10/02 | 298 | 306 | 295 | 301 | 522,000 |
| 2009/10/01 | 305 | 306 | 299 | 303 | 290,000 |
| 2009/09/30 | 301 | 309 | 301 | 309 | 278,000 |
| 2009/09/29 | 305 | 307 | 297 | 306 | 628,000 |
| 2009/09/28 | 312 | 312 | 293 | 310 | 424,000 |
| 2009/09/25 | 320 | 320 | 312 | 315 | 205,000 |
| 2009/09/24 | 323 | 327 | 317 | 324 | 461,000 |
| 2009/09/18 | 320 | 320 | 312 | 315 | 240,000 |
| 2009/09/17 | 320 | 324 | 316 | 320 | 308,000 |
| 2009/09/16 | 323 | 324 | 318 | 319 | 392,000 |
| 2009/09/15 | 324 | 327 | 319 | 323 | 395,000 |
| 2009/09/14 | 320 | 321 | 315 | 319 | 361,000 |
| 2009/09/11 | 335 | 336 | 323 | 325 | 682,000 |
| 2009/09/10 | 327 | 335 | 323 | 332 | 455,000 |
| 2009/09/09 | 322 | 323 | 318 | 322 | 315,000 |
| 2009/09/08 | 323 | 324 | 311 | 322 | 838,000 |
| 2009/09/07 | 326 | 328 | 321 | 324 | 335,000 |
| 2009/09/04 | 331 | 335 | 323 | 325 | 468,000 |
| 2009/09/03 | 333 | 338 | 330 | 333 | 230,000 |
| 2009/09/02 | 340 | 341 | 332 | 336 | 527,000 |
| 2009/09/01 | 342 | 346 | 340 | 342 | 146,000 |
| 2009/08/31 | 345 | 354 | 340 | 342 | 293,000 |
| 2009/08/28 | 346 | 347 | 338 | 341 | 381,000 |
| 2009/08/27 | 341 | 344 | 339 | 342 | 346,000 |
| 2009/08/26 | 343 | 347 | 342 | 344 | 267,000 |
| 2009/08/25 | 348 | 348 | 341 | 342 | 295,000 |
| 2009/08/24 | 341 | 347 | 340 | 346 | 348,000 |
| 2009/08/21 | 338 | 342 | 328 | 331 | 609,000 |
| 2009/08/20 | 338 | 342 | 332 | 341 | 339,000 |
| 2009/08/19 | 338 | 341 | 335 | 339 | 242,000 |
| 2009/08/18 | 337 | 341 | 334 | 339 | 222,000 |
| 2009/08/17 | 349 | 349 | 336 | 337 | 324,000 |
| 2009/08/14 | 351 | 353 | 345 | 348 | 356,000 |
| 2009/08/13 | 354 | 354 | 349 | 350 | 225,000 |
| 2009/08/12 | 356 | 357 | 345 | 346 | 554,000 |
| 2009/08/11 | 335 | 350 | 335 | 346 | 606,000 |
| 2009/08/10 | 333 | 338 | 326 | 338 | 475,000 |
| 2009/08/07 | 336 | 337 | 328 | 332 | 408,000 |
| 2009/08/06 | 336 | 339 | 334 | 335 | 397,000 |
| 2009/08/05 | 342 | 343 | 333 | 335 | 445,000 |
| 2009/08/04 | 344 | 344 | 334 | 335 | 305,000 |
| 2009/08/03 | 345 | 346 | 335 | 336 | 392,000 |
| 2009/07/31 | 334 | 345 | 334 | 343 | 511,000 |
| 2009/07/30 | 343 | 343 | 331 | 336 | 375,000 |
| 2009/07/29 | 338 | 343 | 338 | 342 | 283,000 |
| 2009/07/28 | 339 | 343 | 338 | 341 | 284,000 |
| 2009/07/27 | 344 | 348 | 339 | 339 | 291,000 |
| 2009/07/24 | 347 | 347 | 333 | 336 | 653,000 |
| 2009/07/23 | 345 | 348 | 336 | 342 | 450,000 |
| 2009/07/22 | 349 | 353 | 346 | 349 | 434,000 |
| 2009/07/21 | 345 | 347 | 341 | 344 | 422,000 |
| 2009/07/17 | 334 | 339 | 331 | 333 | 335,000 |
| 2009/07/16 | 332 | 340 | 328 | 329 | 457,000 |
| 2009/07/15 | 338 | 338 | 323 | 326 | 505,000 |
| 2009/07/14 | 336 | 336 | 325 | 333 | 665,000 |
| 2009/07/13 | 337 | 338 | 330 | 331 | 560,000 |
| 2009/07/10 | 340 | 340 | 330 | 332 | 483,000 |
| 2009/07/09 | 335 | 339 | 329 | 330 | 391,000 |
| 2009/07/08 | 345 | 345 | 335 | 340 | 1,079,000 |
| 2009/07/07 | 341 | 343 | 339 | 340 | 450,000 |
| 2009/07/06 | 342 | 344 | 331 | 336 | 702,000 |
| 2009/07/03 | 336 | 341 | 333 | 339 | 529,000 |
| 2009/07/02 | 340 | 341 | 334 | 337 | 613,000 |
| 2009/07/01 | 340 | 345 | 336 | 340 | 448,000 |
| 2009/06/30 | 342 | 345 | 339 | 345 | 337,000 |
| 2009/06/29 | 341 | 347 | 335 | 344 | 653,000 |
| 2009/06/26 | 340 | 343 | 333 | 340 | 757,000 |
| 2009/06/25 | 339 | 346 | 330 | 340 | 862,000 |
| 2009/06/24 | 339 | 341 | 333 | 340 | 622,000 |
| 2009/06/23 | 344 | 355 | 341 | 349 | 1,169,000 |
| 2009/06/22 | 331 | 353 | 327 | 349 | 1,315,000 |
| 2009/06/19 | 322 | 339 | 321 | 332 | 1,506,000 |
| 2009/06/18 | 319 | 330 | 317 | 320 | 1,244,000 |
| 2009/06/17 | 304 | 314 | 304 | 312 | 596,000 |
| 2009/06/16 | 309 | 311 | 302 | 304 | 779,000 |
| 2009/06/15 | 315 | 317 | 311 | 314 | 611,000 |
| 2009/06/12 | 302 | 307 | 301 | 305 | 791,000 |
| 2009/06/11 | 296 | 300 | 295 | 298 | 468,000 |
| 2009/06/10 | 293 | 296 | 291 | 295 | 276,000 |
| 2009/06/09 | 293 | 295 | 290 | 291 | 304,000 |
| 2009/06/08 | 296 | 299 | 293 | 293 | 291,000 |
| 2009/06/05 | 297 | 298 | 294 | 296 | 317,000 |
| 2009/06/04 | 296 | 297 | 294 | 294 | 383,000 |
| 2009/06/03 | 294 | 298 | 291 | 295 | 531,000 |
| 2009/06/02 | 303 | 303 | 290 | 291 | 760,000 |
| 2009/06/01 | 295 | 301 | 291 | 298 | 547,000 |
| 2009/05/29 | 291 | 292 | 285 | 290 | 390,000 |
| 2009/05/28 | 288 | 292 | 287 | 289 | 408,000 |
| 2009/05/27 | 289 | 295 | 288 | 293 | 442,000 |
| 2009/05/26 | 289 | 292 | 286 | 287 | 566,000 |
| 2009/05/25 | 289 | 291 | 286 | 286 | 399,000 |
| 2009/05/22 | 278 | 285 | 277 | 284 | 371,000 |
| 2009/05/21 | 286 | 286 | 280 | 283 | 368,000 |
| 2009/05/20 | 289 | 292 | 284 | 285 | 552,000 |
| 2009/05/19 | 291 | 291 | 283 | 286 | 770,000 |
| 2009/05/18 | 299 | 300 | 288 | 288 | 383,000 |
| 2009/05/15 | 300 | 302 | 296 | 300 | 694,000 |
| 2009/05/14 | 297 | 302 | 296 | 300 | 452,000 |
| 2009/05/13 | 298 | 310 | 294 | 302 | 585,000 |
| 2009/05/12 | 294 | 296 | 288 | 295 | 366,000 |
| 2009/05/11 | 290 | 297 | 289 | 295 | 340,000 |
| 2009/05/08 | 289 | 289 | 285 | 289 | 299,000 |
| 2009/05/07 | 295 | 295 | 282 | 287 | 323,000 |
| 2009/05/01 | 275 | 282 | 275 | 279 | 330,000 |
| 2009/04/30 | 278 | 283 | 272 | 272 | 602,000 |
| 2009/04/28 | 274 | 282 | 272 | 273 | 527,000 |
| 2009/04/27 | 291 | 294 | 276 | 279 | 522,000 |
| 2009/04/24 | 294 | 296 | 286 | 286 | 298,000 |
| 2009/04/23 | 290 | 297 | 286 | 294 | 312,000 |
| 2009/04/22 | 292 | 294 | 282 | 289 | 416,000 |
| 2009/04/21 | 305 | 305 | 286 | 294 | 482,000 |
| 2009/04/20 | 305 | 305 | 300 | 301 | 167,000 |
| 2009/04/17 | 297 | 306 | 297 | 300 | 418,000 |
| 2009/04/16 | 295 | 309 | 291 | 292 | 383,000 |
| 2009/04/15 | 297 | 297 | 289 | 294 | 356,000 |
| 2009/04/14 | 297 | 300 | 289 | 294 | 295,000 |
| 2009/04/13 | 294 | 300 | 294 | 296 | 171,000 |
| 2009/04/10 | 295 | 296 | 290 | 293 | 282,000 |
| 2009/04/09 | 287 | 292 | 283 | 290 | 441,000 |
| 2009/04/08 | 292 | 292 | 281 | 286 | 336,000 |
| 2009/04/07 | 294 | 295 | 289 | 294 | 246,000 |
| 2009/04/06 | 297 | 297 | 292 | 294 | 257,000 |
| 2009/04/03 | 295 | 298 | 291 | 292 | 333,000 |
| 2009/04/02 | 284 | 298 | 281 | 293 | 488,000 |
| 2009/04/01 | 266 | 282 | 263 | 279 | 630,000 |
| 2009/03/31 | 283 | 289 | 276 | 276 | 492,000 |
| 2009/03/30 | 300 | 302 | 282 | 282 | 332,000 |
| 2009/03/27 | 305 | 307 | 294 | 297 | 476,000 |
| 2009/03/26 | 293 | 305 | 289 | 304 | 420,000 |
| 2009/03/25 | 298 | 308 | 297 | 303 | 897,000 |
| 2009/03/24 | 284 | 295 | 279 | 294 | 1,087,000 |
| 2009/03/23 | 272 | 277 | 266 | 275 | 730,000 |
| 2009/03/19 | 273 | 274 | 261 | 262 | 347,000 |
| 2009/03/18 | 261 | 268 | 260 | 263 | 349,000 |
| 2009/03/17 | 259 | 265 | 252 | 263 | 439,000 |
| 2009/03/16 | 252 | 266 | 252 | 258 | 542,000 |
| 2009/03/13 | 231 | 246 | 231 | 242 | 647,000 |
| 2009/03/12 | 235 | 237 | 231 | 234 | 365,000 |
| 2009/03/11 | 246 | 246 | 236 | 240 | 394,000 |
| 2009/03/10 | 233 | 240 | 230 | 238 | 363,000 |
| 2009/03/09 | 245 | 246 | 234 | 238 | 464,000 |
| 2009/03/06 | 246 | 254 | 241 | 250 | 498,000 |
| 2009/03/05 | 251 | 258 | 251 | 254 | 704,000 |
| 2009/03/04 | 241 | 248 | 237 | 248 | 418,000 |
| 2009/03/03 | 236 | 241 | 223 | 240 | 820,000 |
| 2009/03/02 | 242 | 248 | 240 | 246 | 396,000 |
| 2009/02/27 | 254 | 254 | 247 | 247 | 439,000 |
| 2009/02/26 | 251 | 255 | 245 | 253 | 486,000 |
| 2009/02/25 | 252 | 255 | 244 | 248 | 452,000 |
| 2009/02/24 | 241 | 249 | 241 | 247 | 527,000 |
| 2009/02/23 | 253 | 253 | 244 | 246 | 456,000 |
| 2009/02/20 | 265 | 266 | 255 | 255 | 629,000 |
| 2009/02/19 | 260 | 263 | 256 | 259 | 658,000 |
| 2009/02/18 | 251 | 253 | 247 | 251 | 609,000 |
| 2009/02/17 | 256 | 259 | 254 | 258 | 428,000 |
| 2009/02/16 | 251 | 256 | 250 | 255 | 701,000 |
| 2009/02/13 | 243 | 254 | 240 | 251 | 996,000 |
| 2009/02/12 | 238 | 241 | 235 | 238 | 812,000 |
| 2009/02/10 | 243 | 246 | 233 | 246 | 1,159,000 |
| 2009/02/09 | 261 | 262 | 244 | 245 | 831,000 |
| 2009/02/06 | 266 | 270 | 253 | 258 | 968,000 |
| 2009/02/05 | 262 | 273 | 262 | 267 | 897,000 |
| 2009/02/04 | 265 | 266 | 257 | 262 | 987,000 |
| 2009/02/03 | 276 | 278 | 268 | 269 | 984,000 |
| 2009/02/02 | 301 | 302 | 281 | 282 | 852,000 |
| 2009/01/30 | 309 | 311 | 300 | 311 | 879,000 |
| 2009/01/29 | 322 | 324 | 312 | 320 | 543,000 |
| 2009/01/28 | 310 | 322 | 307 | 318 | 705,000 |
| 2009/01/27 | 302 | 316 | 302 | 313 | 504,000 |
| 2009/01/26 | 302 | 305 | 295 | 302 | 519,000 |
| 2009/01/23 | 316 | 316 | 304 | 309 | 626,000 |
| 2009/01/22 | 313 | 318 | 305 | 315 | 686,000 |
| 2009/01/21 | 306 | 323 | 301 | 310 | 699,000 |
| 2009/01/20 | 309 | 313 | 302 | 307 | 505,000 |
| 2009/01/19 | 313 | 313 | 303 | 307 | 629,000 |
| 2009/01/16 | 305 | 313 | 300 | 312 | 567,000 |
| 2009/01/15 | 292 | 311 | 290 | 304 | 877,000 |
| 2009/01/14 | 295 | 301 | 291 | 298 | 815,000 |
| 2009/01/13 | 288 | 298 | 280 | 295 | 1,134,000 |
| 2009/01/09 | 307 | 315 | 305 | 310 | 791,000 |
| 2009/01/08 | 316 | 318 | 308 | 312 | 1,279,000 |
| 2009/01/07 | 328 | 328 | 318 | 321 | 690,000 |
| 2009/01/06 | 324 | 327 | 316 | 324 | 776,000 |
| 2009/01/05 | 341 | 346 | 322 | 324 | 433,000 |