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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,227 | 1,233 | 1,220 | 1,221 | 389,900 |
| 2022/12/29 | 1,227 | 1,227 | 1,210 | 1,219 | 270,900 |
| 2022/12/28 | 1,230 | 1,239 | 1,227 | 1,235 | 309,000 |
| 2022/12/27 | 1,228 | 1,233 | 1,218 | 1,229 | 223,800 |
| 2022/12/26 | 1,216 | 1,223 | 1,212 | 1,216 | 109,700 |
| 2022/12/23 | 1,203 | 1,219 | 1,201 | 1,216 | 306,700 |
| 2022/12/22 | 1,215 | 1,215 | 1,207 | 1,212 | 232,800 |
| 2022/12/21 | 1,216 | 1,221 | 1,206 | 1,210 | 353,700 |
| 2022/12/20 | 1,252 | 1,252 | 1,212 | 1,223 | 449,500 |
| 2022/12/19 | 1,237 | 1,248 | 1,236 | 1,243 | 266,400 |
| 2022/12/16 | 1,252 | 1,261 | 1,246 | 1,251 | 483,600 |
| 2022/12/15 | 1,258 | 1,270 | 1,257 | 1,260 | 174,500 |
| 2022/12/14 | 1,268 | 1,272 | 1,263 | 1,265 | 220,600 |
| 2022/12/13 | 1,269 | 1,273 | 1,261 | 1,262 | 253,000 |
| 2022/12/12 | 1,258 | 1,265 | 1,256 | 1,259 | 392,100 |
| 2022/12/09 | 1,248 | 1,269 | 1,248 | 1,258 | 345,800 |
| 2022/12/08 | 1,253 | 1,258 | 1,238 | 1,253 | 449,800 |
| 2022/12/07 | 1,235 | 1,250 | 1,231 | 1,239 | 562,500 |
| 2022/12/06 | 1,249 | 1,255 | 1,239 | 1,242 | 353,100 |
| 2022/12/05 | 1,259 | 1,262 | 1,251 | 1,258 | 562,400 |
| 2022/12/02 | 1,268 | 1,268 | 1,239 | 1,257 | 538,900 |
| 2022/12/01 | 1,295 | 1,295 | 1,275 | 1,278 | 321,400 |
| 2022/11/30 | 1,290 | 1,299 | 1,284 | 1,290 | 486,500 |
| 2022/11/29 | 1,307 | 1,307 | 1,292 | 1,294 | 463,700 |
| 2022/11/28 | 1,335 | 1,336 | 1,308 | 1,315 | 576,300 |
| 2022/11/25 | 1,318 | 1,326 | 1,316 | 1,322 | 387,400 |
| 2022/11/24 | 1,309 | 1,317 | 1,304 | 1,316 | 425,300 |
| 2022/11/22 | 1,281 | 1,300 | 1,281 | 1,292 | 584,000 |
| 2022/11/21 | 1,260 | 1,275 | 1,256 | 1,267 | 494,400 |
| 2022/11/18 | 1,248 | 1,261 | 1,245 | 1,259 | 409,100 |
| 2022/11/17 | 1,230 | 1,240 | 1,228 | 1,240 | 464,600 |
| 2022/11/16 | 1,244 | 1,244 | 1,219 | 1,230 | 481,300 |
| 2022/11/15 | 1,248 | 1,253 | 1,218 | 1,237 | 775,900 |
| 2022/11/14 | 1,262 | 1,271 | 1,249 | 1,259 | 741,700 |
| 2022/11/11 | 1,275 | 1,283 | 1,263 | 1,280 | 712,400 |
| 2022/11/10 | 1,268 | 1,268 | 1,236 | 1,255 | 504,400 |
| 2022/11/09 | 1,246 | 1,257 | 1,241 | 1,253 | 643,200 |
| 2022/11/08 | 1,242 | 1,252 | 1,233 | 1,248 | 543,300 |
| 2022/11/07 | 1,230 | 1,234 | 1,219 | 1,226 | 744,200 |
| 2022/11/04 | 1,204 | 1,212 | 1,199 | 1,205 | 972,800 |
| 2022/11/02 | 1,220 | 1,236 | 1,209 | 1,224 | 1,107,600 |
| 2022/11/01 | 1,294 | 1,295 | 1,209 | 1,218 | 1,400,000 |
| 2022/10/31 | 1,277 | 1,286 | 1,257 | 1,282 | 1,160,300 |
| 2022/10/28 | 1,250 | 1,266 | 1,241 | 1,259 | 2,581,600 |
| 2022/10/27 | 1,255 | 1,262 | 1,248 | 1,258 | 467,700 |
| 2022/10/26 | 1,275 | 1,280 | 1,261 | 1,265 | 576,000 |
| 2022/10/25 | 1,266 | 1,273 | 1,259 | 1,267 | 418,300 |
| 2022/10/24 | 1,266 | 1,266 | 1,245 | 1,252 | 449,400 |
| 2022/10/21 | 1,249 | 1,264 | 1,246 | 1,249 | 402,400 |
| 2022/10/20 | 1,255 | 1,258 | 1,237 | 1,250 | 412,700 |
| 2022/10/19 | 1,262 | 1,277 | 1,262 | 1,270 | 318,300 |
| 2022/10/18 | 1,272 | 1,274 | 1,256 | 1,263 | 330,600 |
| 2022/10/17 | 1,251 | 1,263 | 1,248 | 1,256 | 323,100 |
| 2022/10/14 | 1,264 | 1,284 | 1,258 | 1,270 | 460,600 |
| 2022/10/13 | 1,247 | 1,250 | 1,234 | 1,241 | 388,000 |
| 2022/10/12 | 1,256 | 1,264 | 1,250 | 1,254 | 538,500 |
| 2022/10/11 | 1,257 | 1,268 | 1,248 | 1,262 | 547,900 |
| 2022/10/07 | 1,273 | 1,286 | 1,264 | 1,277 | 502,400 |
| 2022/10/06 | 1,301 | 1,315 | 1,295 | 1,301 | 491,000 |
| 2022/10/05 | 1,308 | 1,308 | 1,291 | 1,302 | 523,300 |
| 2022/10/04 | 1,269 | 1,305 | 1,264 | 1,298 | 789,700 |
| 2022/10/03 | 1,230 | 1,243 | 1,215 | 1,239 | 1,032,600 |
| 2022/09/30 | 1,251 | 1,267 | 1,238 | 1,244 | 658,600 |
| 2022/09/29 | 1,280 | 1,282 | 1,265 | 1,273 | 623,200 |
| 2022/09/28 | 1,282 | 1,293 | 1,273 | 1,290 | 660,300 |
| 2022/09/27 | 1,303 | 1,305 | 1,287 | 1,287 | 579,600 |
| 2022/09/26 | 1,307 | 1,308 | 1,287 | 1,290 | 847,300 |
| 2022/09/22 | 1,328 | 1,332 | 1,315 | 1,325 | 525,300 |
| 2022/09/21 | 1,344 | 1,355 | 1,334 | 1,338 | 525,700 |
| 2022/09/20 | 1,362 | 1,367 | 1,347 | 1,352 | 322,700 |
| 2022/09/16 | 1,345 | 1,359 | 1,334 | 1,344 | 611,800 |
| 2022/09/15 | 1,362 | 1,362 | 1,350 | 1,355 | 404,900 |
| 2022/09/14 | 1,354 | 1,373 | 1,345 | 1,360 | 498,300 |
| 2022/09/13 | 1,392 | 1,396 | 1,381 | 1,392 | 277,100 |
| 2022/09/12 | 1,410 | 1,410 | 1,387 | 1,392 | 195,900 |
| 2022/09/09 | 1,375 | 1,394 | 1,368 | 1,391 | 566,700 |
| 2022/09/08 | 1,362 | 1,382 | 1,355 | 1,381 | 467,100 |
| 2022/09/07 | 1,350 | 1,357 | 1,333 | 1,348 | 568,200 |
| 2022/09/06 | 1,371 | 1,374 | 1,351 | 1,358 | 368,500 |
| 2022/09/05 | 1,359 | 1,368 | 1,349 | 1,368 | 580,800 |
| 2022/09/02 | 1,364 | 1,367 | 1,354 | 1,359 | 527,400 |
| 2022/09/01 | 1,382 | 1,388 | 1,367 | 1,374 | 500,200 |
| 2022/08/31 | 1,375 | 1,389 | 1,374 | 1,385 | 443,100 |
| 2022/08/30 | 1,390 | 1,397 | 1,376 | 1,391 | 507,500 |
| 2022/08/29 | 1,385 | 1,388 | 1,372 | 1,380 | 588,200 |
| 2022/08/26 | 1,440 | 1,440 | 1,423 | 1,426 | 460,700 |
| 2022/08/25 | 1,417 | 1,436 | 1,411 | 1,427 | 486,900 |
| 2022/08/24 | 1,416 | 1,416 | 1,401 | 1,405 | 318,400 |
| 2022/08/23 | 1,420 | 1,424 | 1,410 | 1,411 | 446,300 |
| 2022/08/22 | 1,408 | 1,435 | 1,404 | 1,432 | 435,700 |
| 2022/08/19 | 1,420 | 1,430 | 1,415 | 1,421 | 764,800 |
| 2022/08/18 | 1,410 | 1,416 | 1,401 | 1,411 | 869,000 |
| 2022/08/17 | 1,424 | 1,432 | 1,402 | 1,410 | 712,100 |
| 2022/08/16 | 1,414 | 1,414 | 1,383 | 1,397 | 522,100 |
| 2022/08/15 | 1,425 | 1,426 | 1,406 | 1,415 | 429,100 |
| 2022/08/12 | 1,434 | 1,441 | 1,413 | 1,425 | 690,200 |
| 2022/08/10 | 1,395 | 1,419 | 1,387 | 1,408 | 451,900 |
| 2022/08/09 | 1,410 | 1,427 | 1,400 | 1,407 | 578,200 |
| 2022/08/08 | 1,399 | 1,419 | 1,395 | 1,414 | 509,800 |
| 2022/08/05 | 1,388 | 1,405 | 1,382 | 1,393 | 488,000 |
| 2022/08/04 | 1,381 | 1,395 | 1,358 | 1,389 | 630,100 |
| 2022/08/03 | 1,394 | 1,395 | 1,369 | 1,382 | 564,700 |
| 2022/08/02 | 1,415 | 1,421 | 1,394 | 1,399 | 522,100 |
| 2022/08/01 | 1,437 | 1,465 | 1,427 | 1,433 | 974,100 |
| 2022/07/29 | 1,377 | 1,456 | 1,364 | 1,430 | 1,717,100 |
| 2022/07/28 | 1,370 | 1,379 | 1,357 | 1,367 | 448,800 |
| 2022/07/27 | 1,355 | 1,370 | 1,352 | 1,360 | 280,100 |
| 2022/07/26 | 1,369 | 1,380 | 1,352 | 1,365 | 593,500 |
| 2022/07/25 | 1,367 | 1,387 | 1,365 | 1,378 | 426,200 |
| 2022/07/22 | 1,372 | 1,393 | 1,370 | 1,387 | 280,500 |
| 2022/07/21 | 1,357 | 1,386 | 1,357 | 1,375 | 477,200 |
| 2022/07/20 | 1,333 | 1,367 | 1,322 | 1,363 | 882,400 |
| 2022/07/19 | 1,300 | 1,314 | 1,291 | 1,310 | 329,000 |
| 2022/07/15 | 1,297 | 1,308 | 1,284 | 1,296 | 541,900 |
| 2022/07/14 | 1,277 | 1,296 | 1,268 | 1,289 | 466,300 |
| 2022/07/13 | 1,313 | 1,317 | 1,296 | 1,299 | 308,300 |
| 2022/07/12 | 1,311 | 1,311 | 1,287 | 1,297 | 492,700 |
| 2022/07/11 | 1,339 | 1,350 | 1,329 | 1,335 | 461,200 |
| 2022/07/08 | 1,315 | 1,337 | 1,308 | 1,315 | 746,500 |
| 2022/07/07 | 1,299 | 1,302 | 1,277 | 1,302 | 484,000 |
| 2022/07/06 | 1,262 | 1,277 | 1,257 | 1,274 | 526,000 |
| 2022/07/05 | 1,296 | 1,302 | 1,273 | 1,286 | 363,200 |
| 2022/07/04 | 1,323 | 1,325 | 1,279 | 1,295 | 959,900 |
| 2022/07/01 | 1,312 | 1,320 | 1,294 | 1,304 | 813,300 |
| 2022/06/30 | 1,307 | 1,314 | 1,292 | 1,300 | 791,500 |
| 2022/06/29 | 1,312 | 1,316 | 1,300 | 1,301 | 947,400 |
| 2022/06/28 | 1,300 | 1,320 | 1,295 | 1,320 | 530,800 |
| 2022/06/27 | 1,325 | 1,332 | 1,298 | 1,304 | 622,600 |
| 2022/06/24 | 1,272 | 1,298 | 1,267 | 1,295 | 604,500 |
| 2022/06/23 | 1,247 | 1,284 | 1,242 | 1,268 | 672,300 |
| 2022/06/22 | 1,272 | 1,288 | 1,268 | 1,269 | 469,300 |
| 2022/06/21 | 1,249 | 1,276 | 1,244 | 1,264 | 721,300 |
| 2022/06/20 | 1,244 | 1,246 | 1,211 | 1,220 | 439,100 |
| 2022/06/17 | 1,243 | 1,261 | 1,224 | 1,244 | 839,900 |
| 2022/06/16 | 1,264 | 1,305 | 1,263 | 1,269 | 813,700 |
| 2022/06/15 | 1,265 | 1,272 | 1,238 | 1,248 | 1,021,000 |
| 2022/06/14 | 1,289 | 1,299 | 1,268 | 1,292 | 515,900 |
| 2022/06/13 | 1,254 | 1,313 | 1,252 | 1,296 | 837,400 |
| 2022/06/10 | 1,266 | 1,303 | 1,261 | 1,284 | 630,600 |
| 2022/06/09 | 1,295 | 1,300 | 1,285 | 1,286 | 335,200 |
| 2022/06/08 | 1,303 | 1,312 | 1,295 | 1,306 | 532,000 |
| 2022/06/07 | 1,298 | 1,302 | 1,272 | 1,274 | 327,600 |
| 2022/06/06 | 1,272 | 1,288 | 1,270 | 1,282 | 309,200 |
| 2022/06/03 | 1,283 | 1,297 | 1,267 | 1,274 | 346,700 |
| 2022/06/02 | 1,310 | 1,310 | 1,278 | 1,285 | 463,800 |
| 2022/06/01 | 1,296 | 1,342 | 1,289 | 1,310 | 1,327,900 |
| 2022/05/31 | 1,255 | 1,259 | 1,232 | 1,236 | 698,500 |
| 2022/05/30 | 1,273 | 1,280 | 1,262 | 1,262 | 831,300 |
| 2022/05/27 | 1,277 | 1,277 | 1,251 | 1,259 | 358,700 |
| 2022/05/26 | 1,236 | 1,257 | 1,223 | 1,247 | 492,700 |
| 2022/05/25 | 1,229 | 1,238 | 1,216 | 1,219 | 513,800 |
| 2022/05/24 | 1,245 | 1,245 | 1,223 | 1,230 | 476,000 |
| 2022/05/23 | 1,257 | 1,260 | 1,238 | 1,244 | 513,800 |
| 2022/05/20 | 1,220 | 1,247 | 1,216 | 1,238 | 531,400 |
| 2022/05/19 | 1,206 | 1,230 | 1,199 | 1,227 | 372,700 |
| 2022/05/18 | 1,253 | 1,255 | 1,224 | 1,234 | 589,700 |
| 2022/05/17 | 1,287 | 1,288 | 1,229 | 1,241 | 835,600 |
| 2022/05/16 | 1,283 | 1,295 | 1,258 | 1,265 | 1,305,600 |
| 2022/05/13 | 1,091 | 1,264 | 1,091 | 1,246 | 2,154,400 |
| 2022/05/12 | 1,139 | 1,141 | 1,114 | 1,117 | 628,100 |
| 2022/05/11 | 1,159 | 1,166 | 1,146 | 1,149 | 791,900 |
| 2022/05/10 | 1,170 | 1,176 | 1,137 | 1,174 | 671,700 |
| 2022/05/09 | 1,181 | 1,187 | 1,170 | 1,182 | 349,500 |
| 2022/05/06 | 1,188 | 1,204 | 1,168 | 1,202 | 442,400 |
| 2022/05/02 | 1,168 | 1,184 | 1,168 | 1,182 | 410,400 |
| 2022/04/28 | 1,142 | 1,189 | 1,142 | 1,188 | 540,700 |
| 2022/04/27 | 1,119 | 1,142 | 1,115 | 1,133 | 976,500 |
| 2022/04/26 | 1,144 | 1,146 | 1,132 | 1,142 | 537,500 |
| 2022/04/25 | 1,148 | 1,154 | 1,131 | 1,146 | 355,200 |
| 2022/04/22 | 1,176 | 1,180 | 1,163 | 1,169 | 384,100 |
| 2022/04/21 | 1,180 | 1,204 | 1,180 | 1,200 | 621,200 |
| 2022/04/20 | 1,168 | 1,177 | 1,149 | 1,173 | 979,300 |
| 2022/04/19 | 1,113 | 1,119 | 1,101 | 1,114 | 565,200 |
| 2022/04/18 | 1,105 | 1,115 | 1,090 | 1,102 | 243,400 |
| 2022/04/15 | 1,113 | 1,131 | 1,111 | 1,123 | 198,300 |
| 2022/04/14 | 1,131 | 1,137 | 1,123 | 1,135 | 284,200 |
| 2022/04/13 | 1,104 | 1,130 | 1,104 | 1,129 | 636,400 |
| 2022/04/12 | 1,151 | 1,155 | 1,112 | 1,114 | 469,800 |
| 2022/04/11 | 1,154 | 1,167 | 1,144 | 1,156 | 349,800 |
| 2022/04/08 | 1,168 | 1,180 | 1,148 | 1,160 | 790,600 |
| 2022/04/07 | 1,156 | 1,159 | 1,139 | 1,154 | 597,200 |
| 2022/04/06 | 1,213 | 1,219 | 1,172 | 1,173 | 465,100 |
| 2022/04/05 | 1,254 | 1,259 | 1,224 | 1,226 | 368,500 |
| 2022/04/04 | 1,248 | 1,255 | 1,227 | 1,245 | 304,700 |
| 2022/04/01 | 1,240 | 1,242 | 1,214 | 1,237 | 460,100 |
| 2022/03/31 | 1,230 | 1,262 | 1,226 | 1,244 | 659,700 |
| 2022/03/30 | 1,253 | 1,254 | 1,228 | 1,247 | 616,100 |
| 2022/03/29 | 1,247 | 1,274 | 1,242 | 1,253 | 757,900 |
| 2022/03/28 | 1,246 | 1,257 | 1,233 | 1,246 | 451,300 |
| 2022/03/25 | 1,269 | 1,272 | 1,232 | 1,244 | 544,900 |
| 2022/03/24 | 1,246 | 1,283 | 1,246 | 1,270 | 724,000 |
| 2022/03/23 | 1,240 | 1,276 | 1,236 | 1,270 | 1,002,200 |
| 2022/03/22 | 1,225 | 1,254 | 1,219 | 1,226 | 805,400 |
| 2022/03/18 | 1,211 | 1,230 | 1,204 | 1,221 | 1,472,200 |
| 2022/03/17 | 1,207 | 1,227 | 1,200 | 1,227 | 943,200 |
| 2022/03/16 | 1,204 | 1,207 | 1,191 | 1,196 | 453,600 |
| 2022/03/15 | 1,181 | 1,202 | 1,180 | 1,191 | 399,700 |
| 2022/03/14 | 1,197 | 1,201 | 1,179 | 1,179 | 391,300 |
| 2022/03/11 | 1,185 | 1,203 | 1,180 | 1,192 | 604,800 |
| 2022/03/10 | 1,189 | 1,216 | 1,184 | 1,210 | 665,400 |
| 2022/03/09 | 1,134 | 1,167 | 1,126 | 1,148 | 648,100 |
| 2022/03/08 | 1,145 | 1,168 | 1,121 | 1,130 | 679,800 |
| 2022/03/07 | 1,215 | 1,220 | 1,153 | 1,157 | 643,100 |
| 2022/03/04 | 1,251 | 1,257 | 1,241 | 1,245 | 435,200 |
| 2022/03/03 | 1,267 | 1,279 | 1,258 | 1,260 | 320,100 |
| 2022/03/02 | 1,266 | 1,267 | 1,236 | 1,237 | 640,300 |
| 2022/03/01 | 1,296 | 1,308 | 1,287 | 1,287 | 524,300 |
| 2022/02/28 | 1,272 | 1,284 | 1,264 | 1,280 | 456,500 |
| 2022/02/25 | 1,263 | 1,271 | 1,250 | 1,266 | 519,200 |
| 2022/02/24 | 1,252 | 1,277 | 1,250 | 1,265 | 545,900 |
| 2022/02/22 | 1,268 | 1,299 | 1,260 | 1,278 | 655,100 |
| 2022/02/21 | 1,281 | 1,292 | 1,275 | 1,281 | 490,300 |
| 2022/02/18 | 1,276 | 1,310 | 1,273 | 1,290 | 938,800 |
| 2022/02/17 | 1,269 | 1,317 | 1,268 | 1,289 | 802,800 |
| 2022/02/16 | 1,279 | 1,283 | 1,271 | 1,277 | 392,700 |
| 2022/02/15 | 1,251 | 1,263 | 1,247 | 1,257 | 426,100 |
| 2022/02/14 | 1,215 | 1,252 | 1,214 | 1,245 | 735,600 |
| 2022/02/10 | 1,262 | 1,264 | 1,239 | 1,245 | 653,000 |
| 2022/02/09 | 1,233 | 1,260 | 1,229 | 1,242 | 784,200 |
| 2022/02/08 | 1,209 | 1,240 | 1,206 | 1,232 | 702,000 |
| 2022/02/07 | 1,200 | 1,209 | 1,184 | 1,202 | 1,038,000 |
| 2022/02/04 | 1,202 | 1,224 | 1,194 | 1,206 | 461,000 |
| 2022/02/03 | 1,208 | 1,232 | 1,200 | 1,229 | 877,300 |
| 2022/02/02 | 1,193 | 1,232 | 1,177 | 1,216 | 760,600 |
| 2022/02/01 | 1,265 | 1,268 | 1,199 | 1,200 | 793,900 |
| 2022/01/31 | 1,237 | 1,242 | 1,215 | 1,235 | 740,000 |
| 2022/01/28 | 1,218 | 1,238 | 1,210 | 1,237 | 395,300 |
| 2022/01/27 | 1,221 | 1,226 | 1,190 | 1,204 | 550,400 |
| 2022/01/26 | 1,242 | 1,251 | 1,217 | 1,218 | 229,900 |
| 2022/01/25 | 1,250 | 1,250 | 1,226 | 1,247 | 396,300 |
| 2022/01/24 | 1,234 | 1,263 | 1,231 | 1,260 | 319,400 |
| 2022/01/21 | 1,214 | 1,236 | 1,199 | 1,232 | 290,300 |
| 2022/01/20 | 1,226 | 1,248 | 1,215 | 1,230 | 335,100 |
| 2022/01/19 | 1,260 | 1,260 | 1,215 | 1,221 | 573,200 |
| 2022/01/18 | 1,275 | 1,283 | 1,257 | 1,266 | 460,600 |
| 2022/01/17 | 1,253 | 1,267 | 1,240 | 1,267 | 673,600 |
| 2022/01/14 | 1,238 | 1,252 | 1,223 | 1,246 | 1,131,500 |
| 2022/01/13 | 1,276 | 1,276 | 1,249 | 1,250 | 363,600 |
| 2022/01/12 | 1,263 | 1,275 | 1,251 | 1,270 | 301,200 |
| 2022/01/11 | 1,255 | 1,258 | 1,234 | 1,247 | 423,300 |
| 2022/01/07 | 1,266 | 1,266 | 1,248 | 1,255 | 310,800 |
| 2022/01/06 | 1,256 | 1,272 | 1,255 | 1,263 | 729,300 |
| 2022/01/05 | 1,255 | 1,260 | 1,231 | 1,256 | 403,500 |
| 2022/01/04 | 1,228 | 1,247 | 1,223 | 1,247 | 237,600 |