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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,241 | 1,241 | 1,221 | 1,227 | 187,700 |
| 2021/12/29 | 1,238 | 1,251 | 1,233 | 1,242 | 214,100 |
| 2021/12/28 | 1,231 | 1,243 | 1,226 | 1,238 | 235,000 |
| 2021/12/27 | 1,220 | 1,223 | 1,206 | 1,217 | 185,900 |
| 2021/12/24 | 1,217 | 1,229 | 1,217 | 1,221 | 217,600 |
| 2021/12/23 | 1,215 | 1,219 | 1,208 | 1,217 | 167,900 |
| 2021/12/22 | 1,221 | 1,224 | 1,198 | 1,205 | 229,600 |
| 2021/12/21 | 1,204 | 1,221 | 1,200 | 1,207 | 294,500 |
| 2021/12/20 | 1,205 | 1,210 | 1,179 | 1,179 | 359,100 |
| 2021/12/17 | 1,243 | 1,247 | 1,220 | 1,227 | 480,300 |
| 2021/12/16 | 1,250 | 1,254 | 1,232 | 1,243 | 247,200 |
| 2021/12/15 | 1,230 | 1,236 | 1,222 | 1,233 | 214,900 |
| 2021/12/14 | 1,238 | 1,242 | 1,221 | 1,230 | 295,400 |
| 2021/12/13 | 1,256 | 1,256 | 1,238 | 1,240 | 211,800 |
| 2021/12/10 | 1,232 | 1,264 | 1,232 | 1,244 | 453,200 |
| 2021/12/09 | 1,249 | 1,260 | 1,228 | 1,231 | 424,000 |
| 2021/12/08 | 1,267 | 1,277 | 1,253 | 1,254 | 439,100 |
| 2021/12/07 | 1,260 | 1,279 | 1,248 | 1,277 | 456,700 |
| 2021/12/06 | 1,262 | 1,269 | 1,245 | 1,248 | 314,600 |
| 2021/12/03 | 1,221 | 1,262 | 1,216 | 1,262 | 570,100 |
| 2021/12/02 | 1,206 | 1,234 | 1,204 | 1,213 | 437,100 |
| 2021/12/01 | 1,206 | 1,226 | 1,195 | 1,224 | 397,400 |
| 2021/11/30 | 1,238 | 1,254 | 1,213 | 1,213 | 504,200 |
| 2021/11/29 | 1,228 | 1,243 | 1,218 | 1,226 | 322,500 |
| 2021/11/26 | 1,279 | 1,279 | 1,255 | 1,258 | 339,100 |
| 2021/11/25 | 1,278 | 1,304 | 1,278 | 1,295 | 245,400 |
| 2021/11/24 | 1,300 | 1,309 | 1,282 | 1,285 | 363,600 |
| 2021/11/22 | 1,311 | 1,318 | 1,295 | 1,307 | 185,100 |
| 2021/11/19 | 1,329 | 1,333 | 1,314 | 1,321 | 407,800 |
| 2021/11/18 | 1,321 | 1,331 | 1,315 | 1,326 | 576,100 |
| 2021/11/17 | 1,353 | 1,357 | 1,341 | 1,343 | 484,200 |
| 2021/11/16 | 1,344 | 1,353 | 1,336 | 1,343 | 369,900 |
| 2021/11/15 | 1,342 | 1,347 | 1,334 | 1,340 | 364,200 |
| 2021/11/12 | 1,305 | 1,328 | 1,305 | 1,323 | 318,700 |
| 2021/11/11 | 1,287 | 1,298 | 1,284 | 1,293 | 323,300 |
| 2021/11/10 | 1,281 | 1,289 | 1,271 | 1,275 | 362,100 |
| 2021/11/09 | 1,298 | 1,303 | 1,286 | 1,289 | 619,400 |
| 2021/11/08 | 1,300 | 1,302 | 1,282 | 1,299 | 533,700 |
| 2021/11/05 | 1,308 | 1,327 | 1,285 | 1,293 | 505,400 |
| 2021/11/04 | 1,342 | 1,344 | 1,316 | 1,330 | 1,061,200 |
| 2021/11/02 | 1,343 | 1,352 | 1,306 | 1,325 | 644,700 |
| 2021/11/01 | 1,414 | 1,415 | 1,360 | 1,370 | 677,400 |
| 2021/10/29 | 1,370 | 1,378 | 1,319 | 1,324 | 669,400 |
| 2021/10/28 | 1,365 | 1,391 | 1,362 | 1,379 | 496,700 |
| 2021/10/27 | 1,417 | 1,426 | 1,387 | 1,389 | 420,600 |
| 2021/10/26 | 1,424 | 1,437 | 1,420 | 1,424 | 178,900 |
| 2021/10/25 | 1,404 | 1,430 | 1,404 | 1,416 | 252,600 |
| 2021/10/22 | 1,406 | 1,431 | 1,400 | 1,416 | 185,700 |
| 2021/10/21 | 1,436 | 1,437 | 1,413 | 1,417 | 237,500 |
| 2021/10/20 | 1,467 | 1,472 | 1,447 | 1,447 | 267,600 |
| 2021/10/19 | 1,450 | 1,468 | 1,445 | 1,460 | 430,000 |
| 2021/10/18 | 1,446 | 1,452 | 1,424 | 1,435 | 366,800 |
| 2021/10/15 | 1,420 | 1,440 | 1,407 | 1,438 | 207,200 |
| 2021/10/14 | 1,391 | 1,406 | 1,388 | 1,406 | 343,400 |
| 2021/10/13 | 1,388 | 1,397 | 1,372 | 1,388 | 341,000 |
| 2021/10/12 | 1,378 | 1,381 | 1,364 | 1,376 | 218,300 |
| 2021/10/11 | 1,356 | 1,387 | 1,353 | 1,386 | 272,100 |
| 2021/10/08 | 1,377 | 1,391 | 1,347 | 1,353 | 285,100 |
| 2021/10/07 | 1,364 | 1,380 | 1,346 | 1,351 | 324,600 |
| 2021/10/06 | 1,381 | 1,404 | 1,353 | 1,364 | 472,300 |
| 2021/10/05 | 1,364 | 1,373 | 1,345 | 1,359 | 275,300 |
| 2021/10/04 | 1,415 | 1,419 | 1,373 | 1,387 | 337,600 |
| 2021/10/01 | 1,439 | 1,443 | 1,393 | 1,394 | 321,200 |
| 2021/09/30 | 1,468 | 1,488 | 1,454 | 1,456 | 563,800 |
| 2021/09/29 | 1,460 | 1,468 | 1,421 | 1,445 | 900,700 |
| 2021/09/28 | 1,500 | 1,514 | 1,485 | 1,507 | 561,600 |
| 2021/09/27 | 1,527 | 1,534 | 1,494 | 1,500 | 329,400 |
| 2021/09/24 | 1,512 | 1,529 | 1,507 | 1,519 | 417,600 |
| 2021/09/22 | 1,504 | 1,520 | 1,492 | 1,492 | 384,800 |
| 2021/09/21 | 1,512 | 1,521 | 1,503 | 1,511 | 293,100 |
| 2021/09/17 | 1,547 | 1,552 | 1,536 | 1,546 | 711,100 |
| 2021/09/16 | 1,545 | 1,554 | 1,535 | 1,546 | 397,500 |
| 2021/09/15 | 1,576 | 1,581 | 1,542 | 1,551 | 399,400 |
| 2021/09/14 | 1,580 | 1,606 | 1,579 | 1,602 | 392,100 |
| 2021/09/13 | 1,550 | 1,566 | 1,546 | 1,564 | 364,200 |
| 2021/09/10 | 1,544 | 1,561 | 1,542 | 1,560 | 466,100 |
| 2021/09/09 | 1,568 | 1,577 | 1,542 | 1,547 | 455,700 |
| 2021/09/08 | 1,548 | 1,572 | 1,540 | 1,571 | 463,100 |
| 2021/09/07 | 1,547 | 1,555 | 1,529 | 1,535 | 389,400 |
| 2021/09/06 | 1,527 | 1,539 | 1,517 | 1,530 | 303,400 |
| 2021/09/03 | 1,484 | 1,512 | 1,478 | 1,506 | 554,100 |
| 2021/09/02 | 1,453 | 1,473 | 1,448 | 1,473 | 279,000 |
| 2021/09/01 | 1,444 | 1,460 | 1,440 | 1,460 | 241,800 |
| 2021/08/31 | 1,418 | 1,470 | 1,416 | 1,462 | 564,200 |
| 2021/08/30 | 1,416 | 1,424 | 1,406 | 1,424 | 314,200 |
| 2021/08/27 | 1,414 | 1,419 | 1,406 | 1,414 | 265,600 |
| 2021/08/26 | 1,421 | 1,430 | 1,413 | 1,415 | 303,800 |
| 2021/08/25 | 1,411 | 1,425 | 1,405 | 1,419 | 348,600 |
| 2021/08/24 | 1,414 | 1,430 | 1,412 | 1,415 | 335,200 |
| 2021/08/23 | 1,385 | 1,411 | 1,385 | 1,407 | 293,900 |
| 2021/08/20 | 1,405 | 1,420 | 1,381 | 1,385 | 454,500 |
| 2021/08/19 | 1,378 | 1,406 | 1,373 | 1,391 | 465,800 |
| 2021/08/18 | 1,389 | 1,407 | 1,382 | 1,395 | 341,300 |
| 2021/08/17 | 1,402 | 1,406 | 1,385 | 1,389 | 238,400 |
| 2021/08/16 | 1,405 | 1,407 | 1,380 | 1,397 | 315,600 |
| 2021/08/13 | 1,410 | 1,418 | 1,396 | 1,409 | 279,800 |
| 2021/08/12 | 1,419 | 1,431 | 1,413 | 1,425 | 285,300 |
| 2021/08/11 | 1,429 | 1,442 | 1,411 | 1,415 | 366,600 |
| 2021/08/10 | 1,456 | 1,457 | 1,425 | 1,427 | 517,700 |
| 2021/08/06 | 1,434 | 1,448 | 1,431 | 1,441 | 359,700 |
| 2021/08/05 | 1,419 | 1,453 | 1,416 | 1,437 | 629,100 |
| 2021/08/04 | 1,416 | 1,417 | 1,392 | 1,407 | 430,300 |
| 2021/08/03 | 1,403 | 1,413 | 1,395 | 1,396 | 546,800 |
| 2021/08/02 | 1,360 | 1,392 | 1,350 | 1,382 | 612,800 |
| 2021/07/30 | 1,303 | 1,329 | 1,303 | 1,324 | 947,300 |
| 2021/07/29 | 1,322 | 1,333 | 1,321 | 1,333 | 268,700 |
| 2021/07/28 | 1,335 | 1,339 | 1,321 | 1,331 | 171,400 |
| 2021/07/27 | 1,357 | 1,362 | 1,348 | 1,349 | 289,300 |
| 2021/07/26 | 1,354 | 1,355 | 1,339 | 1,343 | 197,300 |
| 2021/07/21 | 1,318 | 1,337 | 1,316 | 1,324 | 262,800 |
| 2021/07/20 | 1,297 | 1,317 | 1,296 | 1,304 | 276,200 |
| 2021/07/19 | 1,314 | 1,327 | 1,312 | 1,318 | 319,500 |
| 2021/07/16 | 1,337 | 1,348 | 1,330 | 1,339 | 215,600 |
| 2021/07/15 | 1,372 | 1,372 | 1,345 | 1,346 | 274,900 |
| 2021/07/14 | 1,361 | 1,375 | 1,355 | 1,355 | 313,800 |
| 2021/07/13 | 1,346 | 1,373 | 1,338 | 1,371 | 403,000 |
| 2021/07/12 | 1,332 | 1,348 | 1,324 | 1,348 | 374,500 |
| 2021/07/09 | 1,280 | 1,296 | 1,268 | 1,292 | 548,900 |
| 2021/07/08 | 1,333 | 1,337 | 1,307 | 1,310 | 494,100 |
| 2021/07/07 | 1,324 | 1,344 | 1,323 | 1,334 | 336,300 |
| 2021/07/06 | 1,400 | 1,400 | 1,363 | 1,367 | 287,300 |
| 2021/07/05 | 1,362 | 1,378 | 1,360 | 1,377 | 204,300 |
| 2021/07/02 | 1,326 | 1,369 | 1,324 | 1,365 | 244,200 |
| 2021/07/01 | 1,363 | 1,363 | 1,344 | 1,349 | 210,300 |
| 2021/06/30 | 1,361 | 1,378 | 1,361 | 1,364 | 450,300 |
| 2021/06/29 | 1,349 | 1,351 | 1,332 | 1,337 | 398,500 |
| 2021/06/28 | 1,362 | 1,371 | 1,356 | 1,364 | 353,400 |
| 2021/06/25 | 1,362 | 1,374 | 1,350 | 1,362 | 596,800 |
| 2021/06/24 | 1,362 | 1,365 | 1,338 | 1,349 | 516,100 |
| 2021/06/23 | 1,378 | 1,392 | 1,366 | 1,366 | 483,900 |
| 2021/06/22 | 1,362 | 1,390 | 1,353 | 1,386 | 358,900 |
| 2021/06/21 | 1,316 | 1,327 | 1,299 | 1,323 | 488,800 |
| 2021/06/18 | 1,364 | 1,364 | 1,330 | 1,336 | 1,270,000 |
| 2021/06/17 | 1,400 | 1,412 | 1,361 | 1,363 | 587,300 |
| 2021/06/16 | 1,385 | 1,404 | 1,380 | 1,398 | 662,400 |
| 2021/06/15 | 1,373 | 1,386 | 1,364 | 1,382 | 566,000 |
| 2021/06/14 | 1,358 | 1,368 | 1,332 | 1,366 | 649,500 |
| 2021/06/11 | 1,366 | 1,368 | 1,334 | 1,345 | 710,900 |
| 2021/06/10 | 1,345 | 1,372 | 1,341 | 1,361 | 750,900 |
| 2021/06/09 | 1,356 | 1,365 | 1,340 | 1,353 | 524,200 |
| 2021/06/08 | 1,320 | 1,348 | 1,315 | 1,339 | 421,200 |
| 2021/06/07 | 1,339 | 1,341 | 1,329 | 1,339 | 384,600 |
| 2021/06/04 | 1,314 | 1,334 | 1,307 | 1,329 | 455,000 |
| 2021/06/03 | 1,314 | 1,337 | 1,309 | 1,331 | 669,700 |
| 2021/06/02 | 1,329 | 1,346 | 1,315 | 1,341 | 445,800 |
| 2021/06/01 | 1,341 | 1,344 | 1,305 | 1,326 | 460,000 |
| 2021/05/31 | 1,362 | 1,364 | 1,321 | 1,326 | 290,100 |
| 2021/05/28 | 1,399 | 1,400 | 1,361 | 1,376 | 616,500 |
| 2021/05/27 | 1,389 | 1,402 | 1,379 | 1,379 | 848,000 |
| 2021/05/26 | 1,419 | 1,423 | 1,399 | 1,403 | 633,000 |
| 2021/05/25 | 1,417 | 1,431 | 1,410 | 1,421 | 522,400 |
| 2021/05/24 | 1,396 | 1,412 | 1,386 | 1,404 | 455,400 |
| 2021/05/21 | 1,390 | 1,396 | 1,363 | 1,376 | 334,900 |
| 2021/05/20 | 1,381 | 1,386 | 1,360 | 1,366 | 613,800 |
| 2021/05/19 | 1,336 | 1,356 | 1,333 | 1,351 | 519,600 |
| 2021/05/18 | 1,371 | 1,371 | 1,335 | 1,338 | 367,800 |
| 2021/05/17 | 1,419 | 1,419 | 1,331 | 1,341 | 490,500 |
| 2021/05/14 | 1,339 | 1,356 | 1,331 | 1,334 | 792,900 |
| 2021/05/13 | 1,315 | 1,327 | 1,303 | 1,315 | 444,100 |
| 2021/05/12 | 1,358 | 1,359 | 1,315 | 1,322 | 599,700 |
| 2021/05/11 | 1,378 | 1,397 | 1,370 | 1,375 | 415,300 |
| 2021/05/10 | 1,415 | 1,446 | 1,415 | 1,426 | 409,500 |
| 2021/05/07 | 1,417 | 1,432 | 1,413 | 1,415 | 369,300 |
| 2021/05/06 | 1,411 | 1,437 | 1,401 | 1,403 | 498,300 |
| 2021/04/30 | 1,412 | 1,423 | 1,399 | 1,409 | 579,900 |
| 2021/04/28 | 1,436 | 1,436 | 1,401 | 1,412 | 673,900 |
| 2021/04/27 | 1,371 | 1,388 | 1,367 | 1,376 | 456,000 |
| 2021/04/26 | 1,386 | 1,390 | 1,366 | 1,368 | 458,300 |
| 2021/04/23 | 1,404 | 1,407 | 1,385 | 1,400 | 274,200 |
| 2021/04/22 | 1,410 | 1,423 | 1,395 | 1,412 | 336,900 |
| 2021/04/21 | 1,375 | 1,393 | 1,365 | 1,380 | 411,000 |
| 2021/04/20 | 1,401 | 1,404 | 1,383 | 1,399 | 652,500 |
| 2021/04/19 | 1,443 | 1,452 | 1,432 | 1,434 | 232,600 |
| 2021/04/16 | 1,441 | 1,459 | 1,430 | 1,443 | 292,100 |
| 2021/04/15 | 1,434 | 1,467 | 1,433 | 1,461 | 321,100 |
| 2021/04/14 | 1,441 | 1,446 | 1,425 | 1,439 | 409,700 |
| 2021/04/13 | 1,433 | 1,449 | 1,430 | 1,441 | 245,500 |
| 2021/04/12 | 1,425 | 1,431 | 1,416 | 1,428 | 235,100 |
| 2021/04/09 | 1,423 | 1,447 | 1,419 | 1,420 | 389,200 |
| 2021/04/08 | 1,416 | 1,432 | 1,410 | 1,412 | 451,400 |
| 2021/04/07 | 1,416 | 1,432 | 1,400 | 1,432 | 574,200 |
| 2021/04/06 | 1,439 | 1,440 | 1,386 | 1,396 | 582,200 |
| 2021/04/05 | 1,431 | 1,439 | 1,415 | 1,437 | 306,500 |
| 2021/04/02 | 1,456 | 1,456 | 1,415 | 1,425 | 511,200 |
| 2021/04/01 | 1,460 | 1,464 | 1,430 | 1,442 | 494,100 |
| 2021/03/31 | 1,451 | 1,475 | 1,430 | 1,449 | 692,400 |
| 2021/03/30 | 1,530 | 1,530 | 1,488 | 1,510 | 435,800 |
| 2021/03/29 | 1,550 | 1,550 | 1,506 | 1,531 | 631,800 |
| 2021/03/26 | 1,518 | 1,530 | 1,506 | 1,515 | 535,400 |
| 2021/03/25 | 1,484 | 1,501 | 1,478 | 1,494 | 381,700 |
| 2021/03/24 | 1,480 | 1,482 | 1,460 | 1,463 | 478,900 |
| 2021/03/23 | 1,489 | 1,521 | 1,483 | 1,500 | 550,500 |
| 2021/03/22 | 1,498 | 1,506 | 1,475 | 1,478 | 601,600 |
| 2021/03/19 | 1,485 | 1,531 | 1,477 | 1,525 | 1,202,600 |
| 2021/03/18 | 1,474 | 1,492 | 1,459 | 1,484 | 801,000 |
| 2021/03/17 | 1,418 | 1,444 | 1,417 | 1,444 | 570,200 |
| 2021/03/16 | 1,433 | 1,446 | 1,427 | 1,442 | 437,100 |
| 2021/03/15 | 1,450 | 1,464 | 1,442 | 1,449 | 602,800 |
| 2021/03/12 | 1,416 | 1,446 | 1,408 | 1,443 | 920,600 |
| 2021/03/11 | 1,432 | 1,442 | 1,395 | 1,400 | 807,200 |
| 2021/03/10 | 1,401 | 1,430 | 1,395 | 1,422 | 820,900 |
| 2021/03/09 | 1,430 | 1,435 | 1,404 | 1,418 | 494,700 |
| 2021/03/08 | 1,409 | 1,424 | 1,398 | 1,413 | 582,600 |
| 2021/03/05 | 1,342 | 1,383 | 1,330 | 1,379 | 551,800 |
| 2021/03/04 | 1,352 | 1,365 | 1,322 | 1,337 | 450,100 |
| 2021/03/03 | 1,358 | 1,366 | 1,350 | 1,359 | 428,200 |
| 2021/03/02 | 1,375 | 1,379 | 1,327 | 1,343 | 612,700 |
| 2021/03/01 | 1,345 | 1,363 | 1,339 | 1,361 | 394,600 |
| 2021/02/26 | 1,336 | 1,352 | 1,313 | 1,315 | 1,068,000 |
| 2021/02/25 | 1,314 | 1,359 | 1,310 | 1,349 | 784,000 |
| 2021/02/24 | 1,298 | 1,315 | 1,280 | 1,280 | 947,000 |
| 2021/02/22 | 1,309 | 1,326 | 1,307 | 1,315 | 320,800 |
| 2021/02/19 | 1,292 | 1,303 | 1,281 | 1,300 | 452,800 |
| 2021/02/18 | 1,310 | 1,317 | 1,294 | 1,300 | 607,700 |
| 2021/02/17 | 1,330 | 1,337 | 1,323 | 1,323 | 478,400 |
| 2021/02/16 | 1,350 | 1,363 | 1,337 | 1,346 | 385,400 |
| 2021/02/15 | 1,341 | 1,359 | 1,331 | 1,355 | 536,600 |
| 2021/02/12 | 1,346 | 1,355 | 1,324 | 1,331 | 475,600 |
| 2021/02/10 | 1,341 | 1,351 | 1,325 | 1,338 | 811,200 |
| 2021/02/09 | 1,346 | 1,366 | 1,332 | 1,363 | 951,200 |
| 2021/02/08 | 1,334 | 1,349 | 1,318 | 1,330 | 701,400 |
| 2021/02/05 | 1,298 | 1,314 | 1,285 | 1,309 | 526,800 |
| 2021/02/04 | 1,270 | 1,275 | 1,261 | 1,270 | 295,100 |
| 2021/02/03 | 1,264 | 1,288 | 1,255 | 1,270 | 509,700 |
| 2021/02/02 | 1,247 | 1,254 | 1,234 | 1,242 | 631,100 |
| 2021/02/01 | 1,250 | 1,284 | 1,222 | 1,235 | 1,011,600 |
| 2021/01/29 | 1,194 | 1,213 | 1,177 | 1,192 | 867,700 |
| 2021/01/28 | 1,204 | 1,221 | 1,194 | 1,208 | 758,000 |
| 2021/01/27 | 1,210 | 1,213 | 1,203 | 1,209 | 306,100 |
| 2021/01/26 | 1,212 | 1,217 | 1,199 | 1,201 | 377,400 |
| 2021/01/25 | 1,235 | 1,238 | 1,219 | 1,222 | 266,500 |
| 2021/01/22 | 1,215 | 1,238 | 1,208 | 1,236 | 295,800 |
| 2021/01/21 | 1,225 | 1,241 | 1,216 | 1,235 | 396,300 |
| 2021/01/20 | 1,239 | 1,240 | 1,212 | 1,219 | 378,600 |
| 2021/01/19 | 1,262 | 1,270 | 1,242 | 1,242 | 422,200 |
| 2021/01/18 | 1,258 | 1,274 | 1,252 | 1,261 | 339,100 |
| 2021/01/15 | 1,270 | 1,276 | 1,260 | 1,266 | 708,500 |
| 2021/01/14 | 1,269 | 1,274 | 1,250 | 1,252 | 547,000 |
| 2021/01/13 | 1,230 | 1,266 | 1,228 | 1,264 | 584,700 |
| 2021/01/12 | 1,235 | 1,235 | 1,209 | 1,223 | 467,200 |
| 2021/01/08 | 1,237 | 1,253 | 1,221 | 1,249 | 500,700 |
| 2021/01/07 | 1,214 | 1,244 | 1,214 | 1,236 | 498,500 |
| 2021/01/06 | 1,199 | 1,207 | 1,187 | 1,195 | 475,100 |
| 2021/01/05 | 1,176 | 1,182 | 1,161 | 1,180 | 521,100 |
| 2021/01/04 | 1,202 | 1,202 | 1,169 | 1,179 | 403,500 |