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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,239 | 1,239 | 1,226 | 1,229 | 358,900 |
| 2019/12/27 | 1,248 | 1,251 | 1,243 | 1,244 | 321,800 |
| 2019/12/26 | 1,229 | 1,246 | 1,229 | 1,246 | 329,200 |
| 2019/12/25 | 1,240 | 1,240 | 1,230 | 1,235 | 312,000 |
| 2019/12/24 | 1,250 | 1,253 | 1,236 | 1,240 | 173,800 |
| 2019/12/23 | 1,244 | 1,247 | 1,235 | 1,240 | 365,800 |
| 2019/12/20 | 1,240 | 1,247 | 1,230 | 1,237 | 586,400 |
| 2019/12/19 | 1,264 | 1,265 | 1,242 | 1,245 | 427,700 |
| 2019/12/18 | 1,265 | 1,265 | 1,249 | 1,252 | 326,900 |
| 2019/12/17 | 1,271 | 1,276 | 1,256 | 1,266 | 495,600 |
| 2019/12/16 | 1,281 | 1,283 | 1,265 | 1,267 | 351,000 |
| 2019/12/13 | 1,298 | 1,303 | 1,275 | 1,284 | 844,200 |
| 2019/12/12 | 1,274 | 1,288 | 1,264 | 1,278 | 1,198,700 |
| 2019/12/11 | 1,231 | 1,246 | 1,228 | 1,244 | 694,300 |
| 2019/12/10 | 1,227 | 1,235 | 1,227 | 1,231 | 734,500 |
| 2019/12/09 | 1,239 | 1,244 | 1,228 | 1,233 | 512,900 |
| 2019/12/06 | 1,231 | 1,238 | 1,224 | 1,234 | 1,032,000 |
| 2019/12/05 | 1,207 | 1,237 | 1,204 | 1,232 | 1,358,300 |
| 2019/12/04 | 1,185 | 1,197 | 1,180 | 1,191 | 1,270,600 |
| 2019/12/03 | 1,200 | 1,212 | 1,195 | 1,211 | 977,600 |
| 2019/12/02 | 1,209 | 1,224 | 1,207 | 1,220 | 795,100 |
| 2019/11/29 | 1,210 | 1,213 | 1,196 | 1,201 | 861,800 |
| 2019/11/28 | 1,224 | 1,228 | 1,210 | 1,215 | 898,300 |
| 2019/11/27 | 1,238 | 1,249 | 1,230 | 1,233 | 617,100 |
| 2019/11/26 | 1,256 | 1,257 | 1,236 | 1,238 | 652,100 |
| 2019/11/25 | 1,255 | 1,257 | 1,241 | 1,245 | 578,600 |
| 2019/11/22 | 1,248 | 1,256 | 1,235 | 1,238 | 542,900 |
| 2019/11/21 | 1,243 | 1,251 | 1,227 | 1,245 | 578,300 |
| 2019/11/20 | 1,258 | 1,263 | 1,242 | 1,262 | 606,500 |
| 2019/11/19 | 1,252 | 1,264 | 1,243 | 1,264 | 992,000 |
| 2019/11/18 | 1,244 | 1,261 | 1,234 | 1,261 | 753,100 |
| 2019/11/15 | 1,246 | 1,266 | 1,243 | 1,252 | 668,900 |
| 2019/11/14 | 1,262 | 1,265 | 1,239 | 1,239 | 644,300 |
| 2019/11/13 | 1,264 | 1,277 | 1,264 | 1,266 | 439,200 |
| 2019/11/12 | 1,250 | 1,266 | 1,249 | 1,264 | 617,500 |
| 2019/11/11 | 1,264 | 1,268 | 1,247 | 1,254 | 957,000 |
| 2019/11/08 | 1,282 | 1,319 | 1,280 | 1,282 | 872,600 |
| 2019/11/07 | 1,272 | 1,281 | 1,269 | 1,279 | 646,100 |
| 2019/11/06 | 1,291 | 1,292 | 1,253 | 1,264 | 865,000 |
| 2019/11/05 | 1,255 | 1,298 | 1,247 | 1,291 | 965,700 |
| 2019/11/01 | 1,275 | 1,275 | 1,249 | 1,259 | 855,400 |
| 2019/10/31 | 1,293 | 1,293 | 1,265 | 1,275 | 1,033,500 |
| 2019/10/30 | 1,284 | 1,296 | 1,278 | 1,281 | 1,789,600 |
| 2019/10/29 | 1,285 | 1,290 | 1,271 | 1,284 | 776,300 |
| 2019/10/28 | 1,279 | 1,281 | 1,259 | 1,269 | 644,800 |
| 2019/10/25 | 1,280 | 1,280 | 1,266 | 1,273 | 364,600 |
| 2019/10/24 | 1,282 | 1,286 | 1,276 | 1,277 | 559,200 |
| 2019/10/23 | 1,267 | 1,277 | 1,246 | 1,276 | 722,800 |
| 2019/10/21 | 1,252 | 1,261 | 1,251 | 1,255 | 412,500 |
| 2019/10/18 | 1,255 | 1,263 | 1,241 | 1,246 | 457,100 |
| 2019/10/17 | 1,271 | 1,274 | 1,249 | 1,251 | 760,500 |
| 2019/10/16 | 1,277 | 1,293 | 1,259 | 1,263 | 957,900 |
| 2019/10/15 | 1,261 | 1,271 | 1,254 | 1,262 | 812,400 |
| 2019/10/11 | 1,224 | 1,241 | 1,221 | 1,233 | 766,100 |
| 2019/10/10 | 1,223 | 1,223 | 1,201 | 1,220 | 614,200 |
| 2019/10/09 | 1,212 | 1,225 | 1,207 | 1,224 | 541,900 |
| 2019/10/08 | 1,207 | 1,228 | 1,206 | 1,219 | 761,000 |
| 2019/10/07 | 1,203 | 1,207 | 1,196 | 1,205 | 576,400 |
| 2019/10/04 | 1,204 | 1,210 | 1,192 | 1,208 | 547,400 |
| 2019/10/03 | 1,201 | 1,214 | 1,199 | 1,214 | 700,600 |
| 2019/10/02 | 1,219 | 1,231 | 1,218 | 1,227 | 853,600 |
| 2019/10/01 | 1,221 | 1,240 | 1,215 | 1,227 | 1,106,500 |
| 2019/09/30 | 1,210 | 1,215 | 1,199 | 1,208 | 1,018,400 |
| 2019/09/27 | 1,260 | 1,263 | 1,214 | 1,226 | 849,000 |
| 2019/09/26 | 1,275 | 1,279 | 1,254 | 1,260 | 949,200 |
| 2019/09/25 | 1,256 | 1,256 | 1,240 | 1,254 | 723,200 |
| 2019/09/24 | 1,267 | 1,282 | 1,262 | 1,265 | 771,700 |
| 2019/09/20 | 1,283 | 1,287 | 1,264 | 1,267 | 1,038,400 |
| 2019/09/19 | 1,259 | 1,283 | 1,259 | 1,271 | 671,800 |
| 2019/09/18 | 1,262 | 1,264 | 1,243 | 1,255 | 681,500 |
| 2019/09/17 | 1,253 | 1,270 | 1,246 | 1,262 | 834,800 |
| 2019/09/13 | 1,225 | 1,252 | 1,222 | 1,248 | 1,380,200 |
| 2019/09/12 | 1,237 | 1,243 | 1,219 | 1,224 | 912,300 |
| 2019/09/11 | 1,210 | 1,238 | 1,207 | 1,237 | 801,500 |
| 2019/09/10 | 1,195 | 1,209 | 1,190 | 1,205 | 537,800 |
| 2019/09/09 | 1,184 | 1,196 | 1,177 | 1,195 | 443,600 |
| 2019/09/06 | 1,189 | 1,189 | 1,175 | 1,180 | 570,700 |
| 2019/09/05 | 1,176 | 1,188 | 1,172 | 1,183 | 588,000 |
| 2019/09/04 | 1,161 | 1,166 | 1,158 | 1,162 | 472,200 |
| 2019/09/03 | 1,176 | 1,186 | 1,172 | 1,174 | 421,400 |
| 2019/09/02 | 1,180 | 1,181 | 1,172 | 1,175 | 370,900 |
| 2019/08/30 | 1,179 | 1,186 | 1,171 | 1,182 | 593,900 |
| 2019/08/29 | 1,157 | 1,167 | 1,151 | 1,164 | 413,300 |
| 2019/08/28 | 1,160 | 1,162 | 1,151 | 1,157 | 535,200 |
| 2019/08/27 | 1,174 | 1,183 | 1,167 | 1,167 | 578,600 |
| 2019/08/26 | 1,137 | 1,165 | 1,137 | 1,157 | 1,282,200 |
| 2019/08/23 | 1,188 | 1,193 | 1,164 | 1,172 | 832,500 |
| 2019/08/22 | 1,187 | 1,189 | 1,175 | 1,183 | 703,600 |
| 2019/08/21 | 1,171 | 1,188 | 1,170 | 1,187 | 527,900 |
| 2019/08/20 | 1,169 | 1,192 | 1,168 | 1,187 | 731,800 |
| 2019/08/19 | 1,152 | 1,169 | 1,151 | 1,158 | 563,800 |
| 2019/08/16 | 1,122 | 1,147 | 1,120 | 1,136 | 558,500 |
| 2019/08/15 | 1,112 | 1,137 | 1,111 | 1,130 | 596,900 |
| 2019/08/14 | 1,130 | 1,138 | 1,124 | 1,136 | 480,400 |
| 2019/08/13 | 1,130 | 1,133 | 1,116 | 1,120 | 773,200 |
| 2019/08/09 | 1,155 | 1,162 | 1,145 | 1,151 | 507,100 |
| 2019/08/08 | 1,134 | 1,153 | 1,133 | 1,148 | 630,500 |
| 2019/08/07 | 1,167 | 1,169 | 1,137 | 1,142 | 1,055,000 |
| 2019/08/06 | 1,131 | 1,184 | 1,128 | 1,179 | 924,700 |
| 2019/08/05 | 1,165 | 1,170 | 1,152 | 1,164 | 925,000 |
| 2019/08/02 | 1,177 | 1,194 | 1,161 | 1,179 | 1,090,700 |
| 2019/08/01 | 1,210 | 1,227 | 1,188 | 1,214 | 1,517,300 |
| 2019/07/31 | 1,122 | 1,228 | 1,113 | 1,223 | 1,906,400 |
| 2019/07/30 | 1,135 | 1,137 | 1,126 | 1,131 | 396,400 |
| 2019/07/29 | 1,126 | 1,130 | 1,116 | 1,120 | 289,800 |
| 2019/07/26 | 1,138 | 1,144 | 1,126 | 1,127 | 542,900 |
| 2019/07/25 | 1,152 | 1,158 | 1,138 | 1,142 | 530,000 |
| 2019/07/24 | 1,149 | 1,149 | 1,139 | 1,145 | 434,400 |
| 2019/07/23 | 1,127 | 1,142 | 1,117 | 1,137 | 357,100 |
| 2019/07/22 | 1,131 | 1,136 | 1,125 | 1,126 | 481,200 |
| 2019/07/19 | 1,102 | 1,134 | 1,100 | 1,129 | 571,900 |
| 2019/07/18 | 1,112 | 1,125 | 1,095 | 1,098 | 884,300 |
| 2019/07/17 | 1,124 | 1,142 | 1,122 | 1,128 | 766,000 |
| 2019/07/16 | 1,134 | 1,144 | 1,132 | 1,138 | 309,100 |
| 2019/07/12 | 1,135 | 1,143 | 1,134 | 1,140 | 407,600 |
| 2019/07/11 | 1,126 | 1,141 | 1,126 | 1,133 | 425,300 |
| 2019/07/10 | 1,145 | 1,146 | 1,134 | 1,138 | 522,500 |
| 2019/07/09 | 1,156 | 1,162 | 1,149 | 1,155 | 423,400 |
| 2019/07/08 | 1,163 | 1,169 | 1,156 | 1,161 | 454,000 |
| 2019/07/05 | 1,171 | 1,180 | 1,167 | 1,171 | 411,800 |
| 2019/07/04 | 1,169 | 1,175 | 1,160 | 1,168 | 373,000 |
| 2019/07/03 | 1,177 | 1,177 | 1,160 | 1,169 | 492,600 |
| 2019/07/02 | 1,176 | 1,188 | 1,173 | 1,188 | 512,100 |
| 2019/07/01 | 1,182 | 1,182 | 1,159 | 1,181 | 634,800 |
| 2019/06/28 | 1,149 | 1,162 | 1,146 | 1,158 | 602,800 |
| 2019/06/27 | 1,130 | 1,146 | 1,122 | 1,146 | 707,400 |
| 2019/06/26 | 1,138 | 1,139 | 1,126 | 1,129 | 596,100 |
| 2019/06/25 | 1,153 | 1,159 | 1,150 | 1,154 | 507,300 |
| 2019/06/24 | 1,144 | 1,148 | 1,132 | 1,142 | 307,600 |
| 2019/06/21 | 1,155 | 1,155 | 1,136 | 1,144 | 1,082,900 |
| 2019/06/20 | 1,153 | 1,158 | 1,133 | 1,148 | 622,800 |
| 2019/06/19 | 1,121 | 1,141 | 1,119 | 1,139 | 687,400 |
| 2019/06/18 | 1,103 | 1,124 | 1,101 | 1,102 | 573,500 |
| 2019/06/17 | 1,116 | 1,117 | 1,105 | 1,107 | 407,400 |
| 2019/06/14 | 1,124 | 1,132 | 1,113 | 1,121 | 669,300 |
| 2019/06/13 | 1,102 | 1,125 | 1,100 | 1,110 | 781,500 |
| 2019/06/12 | 1,106 | 1,119 | 1,101 | 1,110 | 718,600 |
| 2019/06/11 | 1,096 | 1,110 | 1,090 | 1,107 | 469,000 |
| 2019/06/10 | 1,093 | 1,102 | 1,083 | 1,099 | 580,100 |
| 2019/06/07 | 1,093 | 1,094 | 1,072 | 1,078 | 691,000 |
| 2019/06/06 | 1,092 | 1,097 | 1,083 | 1,085 | 660,100 |
| 2019/06/05 | 1,119 | 1,120 | 1,091 | 1,104 | 1,139,700 |
| 2019/06/04 | 1,052 | 1,068 | 1,047 | 1,066 | 916,200 |
| 2019/06/03 | 1,040 | 1,073 | 1,038 | 1,044 | 938,800 |
| 2019/05/31 | 1,065 | 1,091 | 1,058 | 1,085 | 731,900 |
| 2019/05/30 | 1,065 | 1,082 | 1,055 | 1,076 | 1,564,500 |
| 2019/05/29 | 1,082 | 1,107 | 1,074 | 1,098 | 635,500 |
| 2019/05/28 | 1,103 | 1,106 | 1,078 | 1,092 | 1,363,800 |
| 2019/05/27 | 1,133 | 1,137 | 1,100 | 1,113 | 929,000 |
| 2019/05/24 | 1,123 | 1,134 | 1,110 | 1,133 | 505,000 |
| 2019/05/23 | 1,159 | 1,165 | 1,127 | 1,128 | 854,100 |
| 2019/05/22 | 1,181 | 1,186 | 1,170 | 1,175 | 780,100 |
| 2019/05/21 | 1,204 | 1,210 | 1,178 | 1,179 | 665,900 |
| 2019/05/20 | 1,219 | 1,232 | 1,218 | 1,220 | 320,600 |
| 2019/05/17 | 1,222 | 1,226 | 1,213 | 1,223 | 926,000 |
| 2019/05/16 | 1,216 | 1,223 | 1,209 | 1,220 | 698,000 |
| 2019/05/15 | 1,253 | 1,258 | 1,210 | 1,218 | 1,050,500 |
| 2019/05/14 | 1,250 | 1,260 | 1,189 | 1,233 | 1,209,200 |
| 2019/05/13 | 1,284 | 1,288 | 1,269 | 1,271 | 534,400 |
| 2019/05/10 | 1,285 | 1,302 | 1,273 | 1,291 | 517,700 |
| 2019/05/09 | 1,285 | 1,289 | 1,265 | 1,276 | 439,300 |
| 2019/05/08 | 1,296 | 1,301 | 1,273 | 1,287 | 675,700 |
| 2019/05/07 | 1,339 | 1,341 | 1,317 | 1,317 | 673,400 |
| 2019/04/26 | 1,326 | 1,336 | 1,314 | 1,334 | 405,800 |
| 2019/04/25 | 1,320 | 1,336 | 1,318 | 1,332 | 364,500 |
| 2019/04/24 | 1,323 | 1,326 | 1,314 | 1,317 | 450,000 |
| 2019/04/23 | 1,320 | 1,331 | 1,315 | 1,321 | 520,300 |
| 2019/04/22 | 1,311 | 1,320 | 1,300 | 1,314 | 377,100 |
| 2019/04/19 | 1,316 | 1,324 | 1,306 | 1,311 | 349,300 |
| 2019/04/18 | 1,335 | 1,337 | 1,306 | 1,312 | 407,200 |
| 2019/04/17 | 1,341 | 1,347 | 1,330 | 1,331 | 542,500 |
| 2019/04/16 | 1,357 | 1,359 | 1,343 | 1,344 | 282,800 |
| 2019/04/15 | 1,364 | 1,367 | 1,350 | 1,356 | 480,600 |
| 2019/04/12 | 1,344 | 1,344 | 1,331 | 1,334 | 341,600 |
| 2019/04/11 | 1,337 | 1,338 | 1,326 | 1,335 | 311,500 |
| 2019/04/10 | 1,317 | 1,333 | 1,312 | 1,331 | 401,900 |
| 2019/04/09 | 1,344 | 1,344 | 1,320 | 1,331 | 342,400 |
| 2019/04/08 | 1,342 | 1,344 | 1,333 | 1,335 | 313,500 |
| 2019/04/05 | 1,344 | 1,349 | 1,337 | 1,341 | 400,500 |
| 2019/04/04 | 1,330 | 1,339 | 1,327 | 1,330 | 414,500 |
| 2019/04/03 | 1,332 | 1,337 | 1,320 | 1,335 | 356,200 |
| 2019/04/02 | 1,350 | 1,350 | 1,328 | 1,329 | 517,300 |
| 2019/04/01 | 1,336 | 1,348 | 1,331 | 1,335 | 653,400 |
| 2019/03/29 | 1,326 | 1,330 | 1,299 | 1,317 | 764,100 |
| 2019/03/28 | 1,312 | 1,317 | 1,289 | 1,307 | 693,600 |
| 2019/03/27 | 1,308 | 1,327 | 1,294 | 1,325 | 885,700 |
| 2019/03/26 | 1,284 | 1,325 | 1,282 | 1,324 | 928,100 |
| 2019/03/25 | 1,291 | 1,291 | 1,261 | 1,271 | 401,600 |
| 2019/03/22 | 1,296 | 1,297 | 1,280 | 1,295 | 448,500 |
| 2019/03/20 | 1,272 | 1,285 | 1,267 | 1,285 | 517,200 |
| 2019/03/19 | 1,277 | 1,282 | 1,267 | 1,276 | 471,200 |
| 2019/03/18 | 1,266 | 1,270 | 1,254 | 1,269 | 560,700 |
| 2019/03/15 | 1,249 | 1,253 | 1,244 | 1,249 | 783,200 |
| 2019/03/14 | 1,274 | 1,277 | 1,257 | 1,257 | 429,200 |
| 2019/03/13 | 1,292 | 1,299 | 1,267 | 1,268 | 391,900 |
| 2019/03/12 | 1,290 | 1,300 | 1,284 | 1,293 | 428,700 |
| 2019/03/11 | 1,269 | 1,284 | 1,264 | 1,282 | 506,000 |
| 2019/03/08 | 1,267 | 1,283 | 1,260 | 1,260 | 612,700 |
| 2019/03/07 | 1,284 | 1,293 | 1,275 | 1,286 | 514,000 |
| 2019/03/06 | 1,298 | 1,305 | 1,289 | 1,295 | 385,300 |
| 2019/03/05 | 1,302 | 1,303 | 1,289 | 1,301 | 517,100 |
| 2019/03/04 | 1,314 | 1,317 | 1,296 | 1,306 | 420,300 |
| 2019/03/01 | 1,288 | 1,302 | 1,286 | 1,301 | 667,400 |
| 2019/02/28 | 1,303 | 1,303 | 1,284 | 1,291 | 610,000 |
| 2019/02/27 | 1,300 | 1,308 | 1,289 | 1,296 | 587,200 |
| 2019/02/26 | 1,310 | 1,312 | 1,298 | 1,309 | 266,700 |
| 2019/02/25 | 1,299 | 1,306 | 1,290 | 1,304 | 454,000 |
| 2019/02/22 | 1,286 | 1,294 | 1,276 | 1,288 | 407,700 |
| 2019/02/21 | 1,296 | 1,300 | 1,286 | 1,288 | 457,400 |
| 2019/02/20 | 1,299 | 1,313 | 1,296 | 1,301 | 591,100 |
| 2019/02/19 | 1,296 | 1,296 | 1,277 | 1,294 | 581,700 |
| 2019/02/18 | 1,284 | 1,296 | 1,278 | 1,293 | 604,400 |
| 2019/02/15 | 1,295 | 1,297 | 1,267 | 1,275 | 747,600 |
| 2019/02/14 | 1,287 | 1,307 | 1,287 | 1,302 | 552,900 |
| 2019/02/13 | 1,305 | 1,305 | 1,276 | 1,283 | 604,900 |
| 2019/02/12 | 1,284 | 1,295 | 1,279 | 1,285 | 552,600 |
| 2019/02/08 | 1,284 | 1,295 | 1,274 | 1,280 | 798,800 |
| 2019/02/07 | 1,297 | 1,310 | 1,294 | 1,302 | 775,100 |
| 2019/02/06 | 1,310 | 1,313 | 1,291 | 1,307 | 790,100 |
| 2019/02/05 | 1,294 | 1,310 | 1,287 | 1,295 | 640,300 |
| 2019/02/04 | 1,264 | 1,291 | 1,258 | 1,291 | 944,800 |
| 2019/02/01 | 1,280 | 1,288 | 1,241 | 1,248 | 991,500 |
| 2019/01/31 | 1,230 | 1,262 | 1,223 | 1,250 | 1,944,000 |
| 2019/01/30 | 1,192 | 1,231 | 1,190 | 1,214 | 1,463,600 |
| 2019/01/29 | 1,200 | 1,214 | 1,190 | 1,203 | 1,678,700 |
| 2019/01/28 | 1,185 | 1,198 | 1,176 | 1,179 | 759,100 |
| 2019/01/25 | 1,186 | 1,208 | 1,184 | 1,191 | 813,800 |
| 2019/01/24 | 1,155 | 1,187 | 1,155 | 1,182 | 1,224,900 |
| 2019/01/23 | 1,149 | 1,188 | 1,147 | 1,150 | 1,302,500 |
| 2019/01/22 | 1,181 | 1,182 | 1,145 | 1,149 | 1,342,900 |
| 2019/01/21 | 1,211 | 1,213 | 1,188 | 1,194 | 745,700 |
| 2019/01/18 | 1,202 | 1,221 | 1,202 | 1,211 | 735,600 |
| 2019/01/17 | 1,203 | 1,210 | 1,181 | 1,189 | 953,600 |
| 2019/01/16 | 1,211 | 1,222 | 1,204 | 1,208 | 852,600 |
| 2019/01/15 | 1,217 | 1,223 | 1,203 | 1,208 | 818,300 |
| 2019/01/11 | 1,226 | 1,241 | 1,209 | 1,240 | 802,000 |
| 2019/01/10 | 1,224 | 1,236 | 1,215 | 1,224 | 941,600 |
| 2019/01/09 | 1,249 | 1,250 | 1,219 | 1,230 | 830,700 |
| 2019/01/08 | 1,248 | 1,253 | 1,239 | 1,248 | 693,500 |
| 2019/01/07 | 1,246 | 1,255 | 1,236 | 1,244 | 652,000 |
| 2019/01/04 | 1,219 | 1,226 | 1,191 | 1,202 | 563,700 |