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 |
|---|---|---|---|---|---|
| 2013/12/30 | 720 | 720 | 708 | 713 | 609,000 |
| 2013/12/27 | 709 | 715 | 704 | 715 | 464,000 |
| 2013/12/26 | 688 | 706 | 685 | 705 | 439,000 |
| 2013/12/25 | 685 | 702 | 680 | 698 | 1,182,000 |
| 2013/12/24 | 680 | 692 | 671 | 687 | 1,769,000 |
| 2013/12/20 | 668 | 684 | 666 | 676 | 1,259,000 |
| 2013/12/19 | 665 | 671 | 662 | 668 | 1,013,000 |
| 2013/12/18 | 651 | 665 | 651 | 664 | 1,157,000 |
| 2013/12/17 | 652 | 661 | 651 | 660 | 705,000 |
| 2013/12/16 | 658 | 662 | 651 | 652 | 537,000 |
| 2013/12/13 | 658 | 663 | 648 | 656 | 935,000 |
| 2013/12/12 | 660 | 660 | 652 | 660 | 562,000 |
| 2013/12/11 | 652 | 662 | 650 | 660 | 605,000 |
| 2013/12/10 | 654 | 658 | 648 | 655 | 476,000 |
| 2013/12/09 | 650 | 657 | 646 | 654 | 719,000 |
| 2013/12/06 | 645 | 650 | 638 | 644 | 605,000 |
| 2013/12/05 | 658 | 658 | 652 | 652 | 358,000 |
| 2013/12/04 | 663 | 665 | 653 | 656 | 778,000 |
| 2013/12/03 | 662 | 666 | 659 | 663 | 1,009,000 |
| 2013/12/02 | 662 | 662 | 645 | 652 | 535,000 |
| 2013/11/29 | 653 | 663 | 652 | 661 | 466,000 |
| 2013/11/28 | 657 | 661 | 653 | 659 | 526,000 |
| 2013/11/27 | 642 | 664 | 641 | 658 | 1,572,000 |
| 2013/11/26 | 635 | 643 | 634 | 640 | 621,000 |
| 2013/11/25 | 646 | 647 | 637 | 641 | 560,000 |
| 2013/11/22 | 648 | 648 | 640 | 645 | 437,000 |
| 2013/11/21 | 640 | 646 | 638 | 645 | 524,000 |
| 2013/11/20 | 648 | 648 | 636 | 641 | 460,000 |
| 2013/11/19 | 651 | 653 | 641 | 649 | 532,000 |
| 2013/11/18 | 663 | 664 | 651 | 658 | 711,000 |
| 2013/11/15 | 648 | 659 | 645 | 657 | 1,152,000 |
| 2013/11/14 | 624 | 648 | 621 | 648 | 1,398,000 |
| 2013/11/13 | 623 | 628 | 614 | 619 | 586,000 |
| 2013/11/12 | 625 | 629 | 621 | 628 | 808,000 |
| 2013/11/11 | 628 | 629 | 614 | 623 | 535,000 |
| 2013/11/08 | 620 | 622 | 610 | 619 | 745,000 |
| 2013/11/07 | 638 | 638 | 621 | 626 | 786,000 |
| 2013/11/06 | 633 | 638 | 627 | 635 | 434,000 |
| 2013/11/05 | 630 | 640 | 627 | 638 | 980,000 |
| 2013/11/01 | 638 | 638 | 615 | 630 | 789,000 |
| 2013/10/31 | 629 | 640 | 623 | 628 | 653,000 |
| 2013/10/30 | 628 | 643 | 624 | 635 | 1,684,000 |
| 2013/10/29 | 629 | 632 | 622 | 627 | 642,000 |
| 2013/10/28 | 618 | 638 | 618 | 636 | 671,000 |
| 2013/10/25 | 624 | 627 | 617 | 617 | 606,000 |
| 2013/10/24 | 616 | 627 | 609 | 624 | 895,000 |
| 2013/10/23 | 640 | 640 | 620 | 624 | 1,204,000 |
| 2013/10/22 | 637 | 640 | 632 | 639 | 697,000 |
| 2013/10/21 | 635 | 639 | 629 | 636 | 571,000 |
| 2013/10/18 | 621 | 634 | 617 | 632 | 1,303,000 |
| 2013/10/17 | 618 | 621 | 615 | 621 | 493,000 |
| 2013/10/16 | 617 | 618 | 608 | 613 | 646,000 |
| 2013/10/15 | 615 | 626 | 608 | 616 | 927,000 |
| 2013/10/11 | 604 | 614 | 600 | 614 | 820,000 |
| 2013/10/10 | 595 | 607 | 585 | 596 | 1,414,000 |
| 2013/10/09 | 570 | 601 | 570 | 594 | 1,144,000 |
| 2013/10/08 | 568 | 575 | 566 | 571 | 763,000 |
| 2013/10/07 | 580 | 588 | 566 | 577 | 974,000 |
| 2013/10/04 | 587 | 591 | 582 | 584 | 606,000 |
| 2013/10/03 | 592 | 598 | 588 | 593 | 477,000 |
| 2013/10/02 | 600 | 603 | 594 | 597 | 655,000 |
| 2013/10/01 | 602 | 605 | 599 | 600 | 646,000 |
| 2013/09/30 | 600 | 607 | 596 | 598 | 588,000 |
| 2013/09/27 | 620 | 622 | 610 | 613 | 713,000 |
| 2013/09/26 | 610 | 621 | 596 | 620 | 820,000 |
| 2013/09/25 | 612 | 617 | 608 | 617 | 585,000 |
| 2013/09/24 | 614 | 615 | 606 | 612 | 551,000 |
| 2013/09/20 | 609 | 618 | 603 | 616 | 834,000 |
| 2013/09/19 | 603 | 609 | 595 | 608 | 1,604,000 |
| 2013/09/18 | 595 | 600 | 585 | 598 | 808,000 |
| 2013/09/17 | 597 | 599 | 591 | 594 | 447,000 |
| 2013/09/13 | 589 | 596 | 588 | 594 | 835,000 |
| 2013/09/12 | 593 | 596 | 585 | 588 | 494,000 |
| 2013/09/11 | 599 | 599 | 589 | 592 | 644,000 |
| 2013/09/10 | 583 | 600 | 583 | 600 | 1,031,000 |
| 2013/09/09 | 585 | 585 | 575 | 583 | 604,000 |
| 2013/09/06 | 582 | 582 | 557 | 565 | 764,000 |
| 2013/09/05 | 570 | 570 | 559 | 562 | 412,000 |
| 2013/09/04 | 557 | 568 | 555 | 567 | 661,000 |
| 2013/09/03 | 561 | 566 | 556 | 562 | 1,118,000 |
| 2013/09/02 | 548 | 554 | 546 | 551 | 1,993,000 |
| 2013/08/30 | 564 | 564 | 547 | 549 | 794,000 |
| 2013/08/29 | 563 | 563 | 549 | 556 | 1,173,000 |
| 2013/08/28 | 571 | 571 | 557 | 563 | 1,129,000 |
| 2013/08/27 | 587 | 593 | 583 | 585 | 1,265,000 |
| 2013/08/26 | 587 | 590 | 584 | 586 | 842,000 |
| 2013/08/23 | 577 | 585 | 574 | 583 | 767,000 |
| 2013/08/22 | 559 | 573 | 550 | 565 | 948,000 |
| 2013/08/21 | 555 | 558 | 547 | 556 | 752,000 |
| 2013/08/20 | 570 | 571 | 558 | 559 | 963,000 |
| 2013/08/19 | 586 | 586 | 572 | 578 | 994,000 |
| 2013/08/16 | 577 | 594 | 576 | 590 | 1,187,000 |
| 2013/08/15 | 585 | 587 | 576 | 579 | 875,000 |
| 2013/08/14 | 576 | 589 | 575 | 584 | 1,043,000 |
| 2013/08/13 | 570 | 574 | 565 | 572 | 703,000 |
| 2013/08/12 | 561 | 586 | 559 | 570 | 1,286,000 |
| 2013/08/09 | 563 | 570 | 560 | 563 | 898,000 |
| 2013/08/08 | 569 | 576 | 556 | 559 | 1,161,000 |
| 2013/08/07 | 593 | 594 | 576 | 576 | 843,000 |
| 2013/08/06 | 598 | 605 | 591 | 602 | 1,152,000 |
| 2013/08/05 | 599 | 605 | 588 | 601 | 2,684,000 |
| 2013/08/02 | 554 | 571 | 550 | 569 | 996,000 |
| 2013/08/01 | 538 | 545 | 529 | 544 | 869,000 |
| 2013/07/31 | 520 | 547 | 506 | 540 | 1,715,000 |
| 2013/07/30 | 519 | 535 | 518 | 530 | 931,000 |
| 2013/07/29 | 526 | 532 | 519 | 520 | 619,000 |
| 2013/07/26 | 536 | 543 | 530 | 538 | 1,232,000 |
| 2013/07/25 | 568 | 569 | 542 | 546 | 1,794,000 |
| 2013/07/24 | 575 | 580 | 570 | 575 | 1,065,000 |
| 2013/07/23 | 579 | 581 | 574 | 579 | 723,000 |
| 2013/07/22 | 589 | 589 | 571 | 589 | 1,312,000 |
| 2013/07/19 | 586 | 590 | 575 | 583 | 849,000 |
| 2013/07/18 | 590 | 591 | 576 | 584 | 867,000 |
| 2013/07/17 | 590 | 597 | 583 | 595 | 371,000 |
| 2013/07/16 | 602 | 602 | 595 | 599 | 521,000 |
| 2013/07/12 | 595 | 599 | 592 | 599 | 742,000 |
| 2013/07/11 | 575 | 593 | 573 | 590 | 990,000 |
| 2013/07/10 | 586 | 588 | 577 | 583 | 684,000 |
| 2013/07/09 | 587 | 589 | 576 | 581 | 1,023,000 |
| 2013/07/08 | 586 | 592 | 577 | 577 | 618,000 |
| 2013/07/05 | 577 | 590 | 576 | 590 | 803,000 |
| 2013/07/04 | 570 | 582 | 563 | 579 | 859,000 |
| 2013/07/03 | 577 | 581 | 572 | 578 | 918,000 |
| 2013/07/02 | 555 | 573 | 555 | 572 | 947,000 |
| 2013/07/01 | 542 | 553 | 535 | 551 | 932,000 |
| 2013/06/28 | 536 | 542 | 524 | 535 | 1,704,000 |
| 2013/06/27 | 526 | 535 | 520 | 535 | 923,000 |
| 2013/06/26 | 551 | 551 | 525 | 526 | 648,000 |
| 2013/06/25 | 548 | 555 | 530 | 540 | 960,000 |
| 2013/06/24 | 566 | 572 | 549 | 552 | 838,000 |
| 2013/06/21 | 531 | 558 | 526 | 557 | 2,335,000 |
| 2013/06/20 | 538 | 541 | 528 | 538 | 713,000 |
| 2013/06/19 | 537 | 545 | 528 | 544 | 784,000 |
| 2013/06/18 | 529 | 532 | 520 | 524 | 979,000 |
| 2013/06/17 | 516 | 530 | 510 | 528 | 935,000 |
| 2013/06/14 | 520 | 540 | 519 | 526 | 1,834,000 |
| 2013/06/13 | 518 | 523 | 499 | 499 | 812,000 |
| 2013/06/12 | 530 | 533 | 516 | 530 | 807,000 |
| 2013/06/11 | 544 | 555 | 538 | 540 | 670,000 |
| 2013/06/10 | 529 | 558 | 529 | 554 | 1,874,000 |
| 2013/06/07 | 500 | 511 | 488 | 504 | 1,673,000 |
| 2013/06/06 | 524 | 533 | 508 | 510 | 1,240,000 |
| 2013/06/05 | 539 | 565 | 534 | 538 | 2,475,000 |
| 2013/06/04 | 539 | 544 | 506 | 533 | 2,732,000 |
| 2013/06/03 | 542 | 567 | 540 | 553 | 2,474,000 |
| 2013/05/31 | 562 | 565 | 533 | 538 | 2,034,000 |
| 2013/05/30 | 547 | 568 | 539 | 553 | 1,667,000 |
| 2013/05/29 | 559 | 576 | 558 | 560 | 1,571,000 |
| 2013/05/28 | 535 | 549 | 534 | 540 | 897,000 |
| 2013/05/27 | 544 | 559 | 531 | 547 | 1,249,000 |
| 2013/05/24 | 545 | 571 | 536 | 556 | 2,376,000 |
| 2013/05/23 | 570 | 585 | 544 | 545 | 4,567,000 |
| 2013/05/22 | 576 | 586 | 567 | 575 | 2,785,000 |
| 2013/05/21 | 602 | 610 | 585 | 590 | 1,821,000 |
| 2013/05/20 | 616 | 628 | 604 | 606 | 1,234,000 |
| 2013/05/17 | 602 | 623 | 602 | 616 | 1,444,000 |
| 2013/05/16 | 621 | 626 | 602 | 611 | 1,745,000 |
| 2013/05/15 | 604 | 635 | 601 | 627 | 2,969,000 |
| 2013/05/14 | 603 | 631 | 592 | 594 | 3,299,000 |
| 2013/05/13 | 603 | 605 | 598 | 600 | 684,000 |
| 2013/05/10 | 603 | 605 | 591 | 596 | 1,028,000 |
| 2013/05/09 | 607 | 611 | 590 | 591 | 731,000 |
| 2013/05/08 | 600 | 611 | 600 | 603 | 1,530,000 |
| 2013/05/07 | 595 | 608 | 594 | 603 | 1,768,000 |
| 2013/05/02 | 591 | 594 | 582 | 585 | 1,143,000 |
| 2013/05/01 | 590 | 598 | 585 | 594 | 889,000 |
| 2013/04/30 | 594 | 597 | 585 | 591 | 1,057,000 |
| 2013/04/26 | 593 | 602 | 588 | 596 | 1,106,000 |
| 2013/04/25 | 599 | 600 | 584 | 590 | 1,889,000 |
| 2013/04/24 | 605 | 611 | 598 | 606 | 1,617,000 |
| 2013/04/23 | 604 | 609 | 600 | 606 | 1,882,000 |
| 2013/04/22 | 602 | 616 | 598 | 605 | 2,108,000 |
| 2013/04/19 | 577 | 605 | 568 | 602 | 4,071,000 |
| 2013/04/18 | 551 | 581 | 550 | 564 | 2,671,000 |
| 2013/04/17 | 535 | 554 | 535 | 548 | 1,617,000 |
| 2013/04/16 | 530 | 539 | 527 | 533 | 1,376,000 |
| 2013/04/15 | 542 | 547 | 537 | 540 | 1,149,000 |
| 2013/04/12 | 558 | 563 | 542 | 544 | 1,936,000 |
| 2013/04/11 | 536 | 553 | 532 | 550 | 2,204,000 |
| 2013/04/10 | 536 | 552 | 534 | 539 | 2,913,000 |
| 2013/04/09 | 537 | 541 | 525 | 535 | 1,602,000 |
| 2013/04/08 | 509 | 529 | 500 | 528 | 2,186,000 |
| 2013/04/05 | 491 | 509 | 486 | 490 | 2,098,000 |
| 2013/04/04 | 485 | 487 | 473 | 487 | 1,658,000 |
| 2013/04/03 | 475 | 493 | 471 | 488 | 2,385,000 |
| 2013/04/02 | 469 | 476 | 457 | 470 | 1,881,000 |
| 2013/04/01 | 475 | 476 | 468 | 468 | 1,249,000 |
| 2013/03/29 | 490 | 491 | 482 | 483 | 1,623,000 |
| 2013/03/28 | 485 | 489 | 479 | 487 | 1,072,000 |
| 2013/03/27 | 475 | 483 | 474 | 482 | 1,000,000 |
| 2013/03/26 | 474 | 483 | 472 | 481 | 1,731,000 |
| 2013/03/25 | 470 | 474 | 467 | 468 | 694,000 |
| 2013/03/22 | 478 | 478 | 466 | 467 | 1,323,000 |
| 2013/03/21 | 489 | 492 | 478 | 482 | 1,208,000 |
| 2013/03/19 | 480 | 492 | 480 | 486 | 1,304,000 |
| 2013/03/18 | 482 | 485 | 478 | 479 | 1,432,000 |
| 2013/03/15 | 482 | 484 | 472 | 478 | 1,625,000 |
| 2013/03/14 | 480 | 486 | 479 | 482 | 1,504,000 |
| 2013/03/13 | 467 | 482 | 467 | 479 | 2,038,000 |
| 2013/03/12 | 464 | 465 | 459 | 459 | 804,000 |
| 2013/03/11 | 465 | 470 | 459 | 461 | 864,000 |
| 2013/03/08 | 457 | 464 | 456 | 462 | 1,172,000 |
| 2013/03/07 | 458 | 464 | 454 | 457 | 1,173,000 |
| 2013/03/06 | 457 | 458 | 452 | 454 | 907,000 |
| 2013/03/05 | 467 | 470 | 456 | 459 | 1,200,000 |
| 2013/03/04 | 467 | 474 | 466 | 468 | 576,000 |
| 2013/03/01 | 463 | 467 | 460 | 466 | 1,427,000 |
| 2013/02/28 | 462 | 476 | 459 | 474 | 1,587,000 |
| 2013/02/27 | 458 | 465 | 453 | 455 | 1,094,000 |
| 2013/02/26 | 463 | 467 | 457 | 463 | 1,330,000 |
| 2013/02/25 | 461 | 481 | 460 | 473 | 2,417,000 |
| 2013/02/22 | 452 | 460 | 446 | 452 | 2,098,000 |
| 2013/02/21 | 446 | 460 | 442 | 454 | 2,266,000 |
| 2013/02/20 | 436 | 448 | 436 | 447 | 1,351,000 |
| 2013/02/19 | 429 | 436 | 424 | 431 | 1,149,000 |
| 2013/02/18 | 418 | 434 | 418 | 434 | 882,000 |
| 2013/02/15 | 417 | 420 | 406 | 416 | 941,000 |
| 2013/02/14 | 422 | 423 | 415 | 418 | 841,000 |
| 2013/02/13 | 432 | 432 | 417 | 422 | 1,108,000 |
| 2013/02/12 | 436 | 438 | 428 | 433 | 589,000 |
| 2013/02/08 | 437 | 442 | 431 | 432 | 1,184,000 |
| 2013/02/07 | 433 | 442 | 431 | 436 | 934,000 |
| 2013/02/06 | 440 | 448 | 437 | 439 | 1,102,000 |
| 2013/02/05 | 440 | 445 | 432 | 432 | 1,522,000 |
| 2013/02/04 | 447 | 450 | 437 | 440 | 1,085,000 |
| 2013/02/01 | 439 | 452 | 438 | 447 | 1,431,000 |
| 2013/01/31 | 434 | 441 | 430 | 436 | 1,433,000 |
| 2013/01/30 | 435 | 441 | 431 | 432 | 1,135,000 |
| 2013/01/29 | 430 | 434 | 428 | 430 | 787,000 |
| 2013/01/28 | 443 | 445 | 430 | 434 | 1,240,000 |
| 2013/01/25 | 441 | 445 | 429 | 434 | 1,359,000 |
| 2013/01/24 | 428 | 438 | 427 | 438 | 1,205,000 |
| 2013/01/23 | 430 | 438 | 427 | 428 | 1,577,000 |
| 2013/01/22 | 431 | 435 | 422 | 429 | 1,535,000 |
| 2013/01/21 | 421 | 431 | 417 | 428 | 1,477,000 |
| 2013/01/18 | 411 | 418 | 404 | 418 | 1,653,000 |
| 2013/01/17 | 400 | 406 | 397 | 403 | 1,878,000 |
| 2013/01/16 | 395 | 408 | 391 | 393 | 1,547,000 |
| 2013/01/15 | 388 | 392 | 387 | 391 | 832,000 |
| 2013/01/11 | 387 | 387 | 378 | 382 | 822,000 |
| 2013/01/10 | 384 | 386 | 379 | 385 | 766,000 |
| 2013/01/09 | 378 | 391 | 377 | 383 | 1,094,000 |
| 2013/01/08 | 378 | 385 | 377 | 379 | 715,000 |
| 2013/01/07 | 391 | 391 | 381 | 383 | 1,259,000 |
| 2013/01/04 | 387 | 394 | 385 | 388 | 910,000 |