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 |
|---|---|---|---|---|---|
| 2010/12/30 | 258 | 260 | 256 | 257 | 253,000 |
| 2010/12/29 | 257 | 260 | 256 | 260 | 318,000 |
| 2010/12/28 | 256 | 259 | 254 | 256 | 383,000 |
| 2010/12/27 | 259 | 260 | 258 | 259 | 224,000 |
| 2010/12/24 | 266 | 267 | 258 | 260 | 384,000 |
| 2010/12/22 | 267 | 270 | 263 | 265 | 589,000 |
| 2010/12/21 | 265 | 273 | 265 | 269 | 701,000 |
| 2010/12/20 | 275 | 275 | 269 | 270 | 495,000 |
| 2010/12/17 | 275 | 277 | 272 | 275 | 429,000 |
| 2010/12/16 | 275 | 279 | 273 | 277 | 487,000 |
| 2010/12/15 | 269 | 272 | 267 | 272 | 332,000 |
| 2010/12/14 | 264 | 267 | 261 | 265 | 491,000 |
| 2010/12/13 | 257 | 262 | 257 | 261 | 577,000 |
| 2010/12/10 | 270 | 270 | 262 | 263 | 1,061,000 |
| 2010/12/09 | 259 | 262 | 255 | 262 | 457,000 |
| 2010/12/08 | 256 | 259 | 253 | 259 | 364,000 |
| 2010/12/07 | 260 | 260 | 253 | 256 | 282,000 |
| 2010/12/06 | 254 | 259 | 253 | 259 | 338,000 |
| 2010/12/03 | 258 | 259 | 251 | 252 | 346,000 |
| 2010/12/02 | 256 | 258 | 253 | 256 | 286,000 |
| 2010/12/01 | 248 | 251 | 247 | 251 | 314,000 |
| 2010/11/30 | 251 | 254 | 248 | 249 | 618,000 |
| 2010/11/29 | 247 | 254 | 247 | 251 | 418,000 |
| 2010/11/26 | 250 | 253 | 249 | 249 | 250,000 |
| 2010/11/25 | 246 | 248 | 243 | 247 | 304,000 |
| 2010/11/24 | 250 | 250 | 242 | 245 | 384,000 |
| 2010/11/22 | 251 | 252 | 250 | 250 | 233,000 |
| 2010/11/19 | 246 | 248 | 245 | 246 | 304,000 |
| 2010/11/18 | 237 | 246 | 237 | 245 | 762,000 |
| 2010/11/17 | 227 | 234 | 227 | 233 | 314,000 |
| 2010/11/16 | 240 | 240 | 233 | 234 | 334,000 |
| 2010/11/15 | 241 | 241 | 235 | 237 | 289,000 |
| 2010/11/12 | 240 | 240 | 235 | 237 | 411,000 |
| 2010/11/11 | 244 | 247 | 240 | 241 | 409,000 |
| 2010/11/10 | 244 | 248 | 239 | 245 | 359,000 |
| 2010/11/09 | 243 | 245 | 242 | 244 | 320,000 |
| 2010/11/08 | 245 | 245 | 239 | 242 | 399,000 |
| 2010/11/05 | 234 | 245 | 233 | 239 | 441,000 |
| 2010/11/04 | 234 | 236 | 230 | 232 | 571,000 |
| 2010/11/02 | 224 | 228 | 219 | 227 | 871,000 |
| 2010/11/01 | 226 | 229 | 215 | 216 | 676,000 |
| 2010/10/29 | 223 | 233 | 222 | 230 | 563,000 |
| 2010/10/28 | 226 | 230 | 224 | 225 | 537,000 |
| 2010/10/27 | 226 | 229 | 224 | 225 | 374,000 |
| 2010/10/26 | 227 | 229 | 224 | 225 | 669,000 |
| 2010/10/25 | 236 | 237 | 229 | 229 | 627,000 |
| 2010/10/22 | 230 | 235 | 227 | 233 | 333,000 |
| 2010/10/21 | 230 | 233 | 225 | 230 | 558,000 |
| 2010/10/20 | 231 | 231 | 224 | 230 | 348,000 |
| 2010/10/19 | 232 | 239 | 232 | 233 | 241,000 |
| 2010/10/18 | 233 | 234 | 226 | 232 | 381,000 |
| 2010/10/15 | 236 | 236 | 230 | 231 | 273,000 |
| 2010/10/14 | 235 | 239 | 233 | 236 | 389,000 |
| 2010/10/13 | 237 | 238 | 231 | 232 | 475,000 |
| 2010/10/12 | 247 | 249 | 237 | 237 | 287,000 |
| 2010/10/08 | 247 | 250 | 245 | 246 | 338,000 |
| 2010/10/07 | 243 | 248 | 243 | 245 | 340,000 |
| 2010/10/06 | 243 | 247 | 240 | 245 | 538,000 |
| 2010/10/05 | 245 | 248 | 236 | 246 | 415,000 |
| 2010/10/04 | 249 | 250 | 242 | 244 | 232,000 |
| 2010/10/01 | 250 | 250 | 243 | 247 | 287,000 |
| 2010/09/30 | 255 | 258 | 246 | 247 | 247,000 |
| 2010/09/29 | 249 | 254 | 249 | 254 | 171,000 |
| 2010/09/28 | 248 | 250 | 248 | 249 | 170,000 |
| 2010/09/27 | 250 | 253 | 248 | 251 | 161,000 |
| 2010/09/24 | 251 | 252 | 248 | 248 | 390,000 |
| 2010/09/22 | 254 | 254 | 251 | 251 | 219,000 |
| 2010/09/21 | 257 | 258 | 252 | 252 | 231,000 |
| 2010/09/17 | 260 | 260 | 252 | 257 | 642,000 |
| 2010/09/16 | 262 | 265 | 259 | 260 | 486,000 |
| 2010/09/15 | 250 | 260 | 246 | 258 | 369,000 |
| 2010/09/14 | 252 | 254 | 247 | 249 | 264,000 |
| 2010/09/13 | 256 | 258 | 253 | 254 | 167,000 |
| 2010/09/10 | 256 | 261 | 253 | 256 | 413,000 |
| 2010/09/09 | 252 | 253 | 251 | 251 | 142,000 |
| 2010/09/08 | 252 | 252 | 246 | 250 | 293,000 |
| 2010/09/07 | 254 | 260 | 254 | 255 | 157,000 |
| 2010/09/06 | 253 | 257 | 251 | 257 | 238,000 |
| 2010/09/03 | 248 | 253 | 248 | 253 | 163,000 |
| 2010/09/02 | 252 | 252 | 245 | 249 | 335,000 |
| 2010/09/01 | 247 | 249 | 242 | 248 | 335,000 |
| 2010/08/31 | 264 | 266 | 247 | 247 | 830,000 |
| 2010/08/30 | 261 | 267 | 259 | 263 | 312,000 |
| 2010/08/27 | 255 | 256 | 252 | 255 | 352,000 |
| 2010/08/26 | 252 | 255 | 245 | 255 | 315,000 |
| 2010/08/25 | 247 | 264 | 240 | 251 | 580,000 |
| 2010/08/24 | 256 | 257 | 249 | 250 | 412,000 |
| 2010/08/23 | 263 | 263 | 258 | 259 | 111,000 |
| 2010/08/20 | 260 | 263 | 257 | 262 | 450,000 |
| 2010/08/19 | 262 | 263 | 260 | 261 | 231,000 |
| 2010/08/18 | 260 | 265 | 257 | 262 | 383,000 |
| 2010/08/17 | 259 | 263 | 259 | 260 | 366,000 |
| 2010/08/16 | 261 | 262 | 259 | 259 | 201,000 |
| 2010/08/13 | 261 | 263 | 258 | 261 | 203,000 |
| 2010/08/12 | 259 | 261 | 255 | 260 | 352,000 |
| 2010/08/11 | 269 | 273 | 260 | 261 | 373,000 |
| 2010/08/10 | 276 | 280 | 274 | 274 | 305,000 |
| 2010/08/09 | 272 | 275 | 272 | 275 | 191,000 |
| 2010/08/06 | 268 | 279 | 268 | 277 | 235,000 |
| 2010/08/05 | 270 | 272 | 266 | 269 | 276,000 |
| 2010/08/04 | 274 | 274 | 261 | 265 | 391,000 |
| 2010/08/03 | 279 | 281 | 276 | 277 | 354,000 |
| 2010/08/02 | 275 | 281 | 275 | 276 | 270,000 |
| 2010/07/30 | 285 | 286 | 275 | 278 | 358,000 |
| 2010/07/29 | 291 | 291 | 283 | 284 | 687,000 |
| 2010/07/28 | 292 | 293 | 290 | 291 | 283,000 |
| 2010/07/27 | 286 | 290 | 286 | 287 | 420,000 |
| 2010/07/26 | 284 | 295 | 283 | 287 | 869,000 |
| 2010/07/23 | 287 | 287 | 282 | 283 | 397,000 |
| 2010/07/22 | 285 | 285 | 280 | 281 | 543,000 |
| 2010/07/21 | 285 | 288 | 283 | 285 | 573,000 |
| 2010/07/20 | 281 | 284 | 276 | 280 | 479,000 |
| 2010/07/16 | 280 | 284 | 278 | 280 | 584,000 |
| 2010/07/15 | 279 | 280 | 275 | 279 | 534,000 |
| 2010/07/14 | 281 | 283 | 279 | 279 | 387,000 |
| 2010/07/13 | 277 | 279 | 275 | 278 | 600,000 |
| 2010/07/12 | 275 | 281 | 271 | 273 | 555,000 |
| 2010/07/09 | 275 | 275 | 270 | 272 | 708,000 |
| 2010/07/08 | 272 | 277 | 270 | 274 | 611,000 |
| 2010/07/07 | 269 | 270 | 265 | 267 | 333,000 |
| 2010/07/06 | 264 | 271 | 262 | 267 | 710,000 |
| 2010/07/05 | 267 | 271 | 266 | 267 | 549,000 |
| 2010/07/02 | 267 | 269 | 263 | 267 | 544,000 |
| 2010/07/01 | 269 | 272 | 264 | 265 | 905,000 |
| 2010/06/30 | 268 | 273 | 266 | 270 | 699,000 |
| 2010/06/29 | 272 | 276 | 270 | 270 | 493,000 |
| 2010/06/28 | 272 | 274 | 270 | 271 | 522,000 |
| 2010/06/25 | 274 | 276 | 271 | 272 | 589,000 |
| 2010/06/24 | 273 | 276 | 271 | 271 | 596,000 |
| 2010/06/23 | 273 | 273 | 270 | 271 | 429,000 |
| 2010/06/22 | 270 | 275 | 270 | 274 | 691,000 |
| 2010/06/21 | 270 | 273 | 266 | 269 | 972,000 |
| 2010/06/18 | 268 | 271 | 265 | 269 | 1,006,000 |
| 2010/06/17 | 270 | 280 | 265 | 266 | 758,000 |
| 2010/06/16 | 268 | 273 | 267 | 269 | 695,000 |
| 2010/06/15 | 268 | 269 | 261 | 265 | 955,000 |
| 2010/06/14 | 264 | 272 | 264 | 271 | 1,033,000 |
| 2010/06/11 | 285 | 285 | 259 | 263 | 2,093,000 |
| 2010/06/10 | 265 | 278 | 263 | 277 | 1,104,000 |
| 2010/06/09 | 270 | 273 | 266 | 271 | 753,000 |
| 2010/06/08 | 271 | 276 | 270 | 273 | 1,054,000 |
| 2010/06/07 | 278 | 278 | 274 | 277 | 938,000 |
| 2010/06/04 | 297 | 297 | 274 | 281 | 2,324,000 |
| 2010/06/03 | 295 | 303 | 292 | 299 | 1,050,000 |
| 2010/06/02 | 285 | 291 | 280 | 289 | 724,000 |
| 2010/06/01 | 283 | 291 | 281 | 285 | 826,000 |
| 2010/05/31 | 279 | 282 | 275 | 278 | 677,000 |
| 2010/05/28 | 280 | 281 | 275 | 278 | 730,000 |
| 2010/05/27 | 271 | 274 | 265 | 272 | 1,051,000 |
| 2010/05/26 | 286 | 289 | 275 | 275 | 1,533,000 |
| 2010/05/25 | 282 | 296 | 282 | 294 | 1,704,000 |
| 2010/05/24 | 280 | 285 | 274 | 281 | 906,000 |
| 2010/05/21 | 279 | 283 | 272 | 277 | 1,051,000 |
| 2010/05/20 | 284 | 289 | 279 | 287 | 1,102,000 |
| 2010/05/19 | 286 | 289 | 276 | 282 | 1,617,000 |
| 2010/05/18 | 307 | 307 | 278 | 283 | 2,988,000 |
| 2010/05/17 | 300 | 314 | 298 | 311 | 1,988,000 |
| 2010/05/14 | 327 | 330 | 301 | 308 | 1,559,000 |
| 2010/05/13 | 329 | 350 | 312 | 335 | 1,422,000 |
| 2010/05/12 | 325 | 339 | 324 | 327 | 957,000 |
| 2010/05/11 | 328 | 333 | 321 | 324 | 712,000 |
| 2010/05/10 | 326 | 328 | 321 | 325 | 729,000 |
| 2010/05/07 | 321 | 331 | 321 | 327 | 659,000 |
| 2010/05/06 | 342 | 346 | 335 | 337 | 785,000 |
| 2010/04/30 | 348 | 356 | 338 | 350 | 1,183,000 |
| 2010/04/28 | 350 | 355 | 344 | 350 | 1,036,000 |
| 2010/04/27 | 358 | 367 | 357 | 358 | 1,240,000 |
| 2010/04/26 | 340 | 359 | 337 | 358 | 1,627,000 |
| 2010/04/23 | 339 | 339 | 331 | 338 | 1,048,000 |
| 2010/04/22 | 320 | 344 | 320 | 341 | 2,222,000 |
| 2010/04/21 | 318 | 322 | 315 | 319 | 868,000 |
| 2010/04/20 | 316 | 320 | 314 | 317 | 512,000 |
| 2010/04/19 | 319 | 321 | 312 | 317 | 666,000 |
| 2010/04/16 | 327 | 328 | 321 | 325 | 619,000 |
| 2010/04/15 | 325 | 336 | 323 | 331 | 990,000 |
| 2010/04/14 | 319 | 325 | 319 | 322 | 534,000 |
| 2010/04/13 | 319 | 319 | 312 | 319 | 599,000 |
| 2010/04/12 | 321 | 323 | 319 | 320 | 331,000 |
| 2010/04/09 | 315 | 320 | 313 | 316 | 451,000 |
| 2010/04/08 | 314 | 318 | 312 | 313 | 437,000 |
| 2010/04/07 | 318 | 322 | 315 | 319 | 580,000 |
| 2010/04/06 | 320 | 322 | 315 | 317 | 319,000 |
| 2010/04/05 | 316 | 323 | 315 | 320 | 639,000 |
| 2010/04/02 | 321 | 321 | 313 | 315 | 777,000 |
| 2010/04/01 | 315 | 318 | 313 | 317 | 1,140,000 |
| 2010/03/31 | 305 | 315 | 299 | 312 | 1,051,000 |
| 2010/03/30 | 294 | 304 | 290 | 304 | 998,000 |
| 2010/03/29 | 293 | 296 | 292 | 295 | 319,000 |
| 2010/03/26 | 298 | 298 | 293 | 296 | 565,000 |
| 2010/03/25 | 298 | 299 | 291 | 294 | 619,000 |
| 2010/03/24 | 287 | 295 | 287 | 295 | 805,000 |
| 2010/03/23 | 290 | 293 | 285 | 285 | 666,000 |
| 2010/03/19 | 290 | 294 | 288 | 294 | 598,000 |
| 2010/03/18 | 285 | 290 | 282 | 287 | 471,000 |
| 2010/03/17 | 286 | 289 | 283 | 285 | 805,000 |
| 2010/03/16 | 284 | 286 | 279 | 284 | 896,000 |
| 2010/03/15 | 294 | 294 | 280 | 284 | 1,234,000 |
| 2010/03/12 | 289 | 295 | 286 | 294 | 1,088,000 |
| 2010/03/11 | 279 | 286 | 278 | 285 | 1,332,000 |
| 2010/03/10 | 271 | 276 | 271 | 274 | 945,000 |
| 2010/03/09 | 265 | 272 | 264 | 269 | 665,000 |
| 2010/03/08 | 266 | 267 | 264 | 266 | 502,000 |
| 2010/03/05 | 265 | 267 | 264 | 265 | 302,000 |
| 2010/03/04 | 263 | 266 | 261 | 261 | 389,000 |
| 2010/03/03 | 262 | 265 | 262 | 264 | 300,000 |
| 2010/03/02 | 262 | 262 | 260 | 262 | 185,000 |
| 2010/03/01 | 262 | 263 | 259 | 261 | 332,000 |
| 2010/02/26 | 256 | 265 | 256 | 261 | 2,091,000 |
| 2010/02/25 | 254 | 262 | 254 | 257 | 772,000 |
| 2010/02/24 | 257 | 266 | 252 | 259 | 1,380,000 |
| 2010/02/23 | 269 | 270 | 259 | 265 | 906,000 |
| 2010/02/22 | 268 | 270 | 262 | 265 | 730,000 |
| 2010/02/19 | 264 | 266 | 260 | 263 | 467,000 |
| 2010/02/18 | 266 | 267 | 261 | 264 | 500,000 |
| 2010/02/17 | 264 | 270 | 262 | 265 | 970,000 |
| 2010/02/16 | 259 | 261 | 258 | 260 | 359,000 |
| 2010/02/15 | 260 | 261 | 255 | 256 | 250,000 |
| 2010/02/12 | 254 | 261 | 254 | 257 | 460,000 |
| 2010/02/10 | 252 | 255 | 248 | 253 | 385,000 |
| 2010/02/09 | 246 | 252 | 246 | 248 | 222,000 |
| 2010/02/08 | 251 | 254 | 251 | 251 | 156,000 |
| 2010/02/05 | 249 | 263 | 246 | 255 | 502,000 |
| 2010/02/04 | 260 | 262 | 254 | 257 | 511,000 |
| 2010/02/03 | 246 | 257 | 245 | 257 | 844,000 |
| 2010/02/02 | 238 | 241 | 229 | 241 | 1,265,000 |
| 2010/02/01 | 245 | 247 | 235 | 236 | 765,000 |
| 2010/01/29 | 251 | 254 | 248 | 248 | 388,000 |
| 2010/01/28 | 248 | 253 | 245 | 251 | 364,000 |
| 2010/01/27 | 249 | 256 | 243 | 246 | 708,000 |
| 2010/01/26 | 256 | 261 | 250 | 251 | 441,000 |
| 2010/01/25 | 253 | 262 | 253 | 258 | 391,000 |
| 2010/01/22 | 265 | 265 | 257 | 260 | 306,000 |
| 2010/01/21 | 265 | 269 | 264 | 267 | 316,000 |
| 2010/01/20 | 266 | 268 | 262 | 265 | 404,000 |
| 2010/01/19 | 266 | 266 | 261 | 261 | 274,000 |
| 2010/01/18 | 263 | 270 | 262 | 265 | 455,000 |
| 2010/01/15 | 268 | 269 | 263 | 269 | 664,000 |
| 2010/01/14 | 270 | 275 | 270 | 273 | 333,000 |
| 2010/01/13 | 267 | 273 | 264 | 271 | 764,000 |
| 2010/01/12 | 259 | 267 | 256 | 264 | 948,000 |
| 2010/01/08 | 258 | 259 | 249 | 251 | 484,000 |
| 2010/01/07 | 246 | 253 | 246 | 250 | 843,000 |
| 2010/01/06 | 246 | 246 | 242 | 243 | 289,000 |
| 2010/01/05 | 244 | 248 | 242 | 244 | 560,000 |
| 2010/01/04 | 235 | 240 | 235 | 239 | 179,000 |