ＡＺ－ＣＯＭ丸和ホールディングス(9090)の株価時系列情報
ＡＺ－ＣＯＭ丸和ホールディングス(9090)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,478 | 2,478 | 2,396 | 2,431 | 50,200 |
| 2015/12/29 | 2,378 | 2,440 | 2,354 | 2,440 | 25,500 |
| 2015/12/28 | 2,355 | 2,401 | 2,316 | 2,391 | 29,400 |
| 2015/12/25 | 2,300 | 2,388 | 2,300 | 2,355 | 43,500 |
| 2015/12/24 | 2,410 | 2,444 | 2,260 | 2,299 | 78,900 |
| 2015/12/22 | 2,405 | 2,435 | 2,335 | 2,399 | 93,500 |
| 2015/12/21 | 2,441 | 2,463 | 2,406 | 2,427 | 54,500 |
| 2015/12/18 | 2,486 | 2,556 | 2,485 | 2,491 | 58,700 |
| 2015/12/17 | 2,570 | 2,617 | 2,483 | 2,512 | 111,000 |
| 2015/12/16 | 2,628 | 2,667 | 2,561 | 2,577 | 47,000 |
| 2015/12/15 | 2,628 | 2,697 | 2,564 | 2,570 | 31,500 |
| 2015/12/14 | 2,570 | 2,623 | 2,541 | 2,617 | 37,200 |
| 2015/12/11 | 2,597 | 2,661 | 2,594 | 2,652 | 43,000 |
| 2015/12/10 | 2,620 | 2,631 | 2,550 | 2,570 | 58,900 |
| 2015/12/09 | 2,643 | 2,700 | 2,581 | 2,615 | 72,300 |
| 2015/12/08 | 2,735 | 2,738 | 2,656 | 2,686 | 34,700 |
| 2015/12/07 | 2,662 | 2,718 | 2,631 | 2,714 | 55,100 |
| 2015/12/04 | 2,611 | 2,680 | 2,610 | 2,662 | 74,300 |
| 2015/12/03 | 2,690 | 2,760 | 2,668 | 2,683 | 135,800 |
| 2015/12/02 | 2,587 | 2,687 | 2,587 | 2,659 | 104,400 |
| 2015/12/01 | 2,578 | 2,618 | 2,542 | 2,587 | 123,900 |
| 2015/11/30 | 2,520 | 2,571 | 2,460 | 2,564 | 113,600 |
| 2015/11/27 | 2,496 | 2,583 | 2,436 | 2,514 | 232,400 |
| 2015/11/26 | 2,311 | 2,492 | 2,311 | 2,473 | 253,800 |
| 2015/11/25 | 2,241 | 2,294 | 2,230 | 2,282 | 68,000 |
| 2015/11/24 | 2,234 | 2,250 | 2,214 | 2,246 | 42,600 |
| 2015/11/20 | 2,202 | 2,248 | 2,163 | 2,230 | 82,500 |
| 2015/11/19 | 2,177 | 2,227 | 2,160 | 2,223 | 101,900 |
| 2015/11/18 | 2,243 | 2,251 | 2,157 | 2,163 | 89,200 |
| 2015/11/17 | 2,170 | 2,243 | 2,160 | 2,234 | 135,400 |
| 2015/11/16 | 2,050 | 2,165 | 2,011 | 2,159 | 164,100 |
| 2015/11/13 | 2,068 | 2,085 | 2,044 | 2,060 | 107,400 |
| 2015/11/12 | 2,129 | 2,139 | 2,100 | 2,110 | 85,300 |
| 2015/11/11 | 2,126 | 2,144 | 2,109 | 2,123 | 106,600 |
| 2015/11/10 | 2,167 | 2,178 | 2,130 | 2,136 | 98,600 |
| 2015/11/09 | 2,248 | 2,249 | 2,163 | 2,173 | 99,700 |
| 2015/11/06 | 2,210 | 2,232 | 2,152 | 2,198 | 131,000 |
| 2015/11/05 | 2,299 | 2,300 | 2,201 | 2,210 | 161,800 |
| 2015/11/04 | 2,438 | 2,459 | 2,264 | 2,286 | 319,900 |
| 2015/11/02 | 2,531 | 2,599 | 2,464 | 2,588 | 100,200 |
| 2015/10/30 | 2,480 | 2,548 | 2,444 | 2,519 | 63,600 |
| 2015/10/29 | 2,499 | 2,538 | 2,425 | 2,463 | 75,500 |
| 2015/10/28 | 2,555 | 2,564 | 2,427 | 2,487 | 61,000 |
| 2015/10/27 | 2,610 | 2,610 | 2,495 | 2,525 | 60,900 |
| 2015/10/26 | 2,600 | 2,666 | 2,560 | 2,626 | 124,000 |
| 2015/10/23 | 2,449 | 2,538 | 2,423 | 2,519 | 112,300 |
| 2015/10/22 | 2,316 | 2,450 | 2,316 | 2,395 | 109,600 |
| 2015/10/21 | 2,277 | 2,316 | 2,251 | 2,309 | 46,600 |
| 2015/10/20 | 2,236 | 2,263 | 2,210 | 2,239 | 44,700 |
| 2015/10/19 | 2,265 | 2,265 | 2,222 | 2,245 | 58,400 |
| 2015/10/16 | 2,322 | 2,340 | 2,266 | 2,277 | 32,500 |
| 2015/10/15 | 2,235 | 2,325 | 2,225 | 2,308 | 43,900 |
| 2015/10/14 | 2,320 | 2,329 | 2,258 | 2,271 | 56,300 |
| 2015/10/13 | 2,385 | 2,419 | 2,355 | 2,370 | 48,100 |
| 2015/10/09 | 2,350 | 2,387 | 2,331 | 2,382 | 35,300 |
| 2015/10/08 | 2,410 | 2,438 | 2,315 | 2,358 | 93,300 |
| 2015/10/07 | 2,325 | 2,405 | 2,306 | 2,404 | 69,400 |
| 2015/10/06 | 2,382 | 2,397 | 2,300 | 2,309 | 104,100 |
| 2015/10/05 | 2,453 | 2,460 | 2,349 | 2,380 | 106,600 |
| 2015/10/02 | 2,423 | 2,448 | 2,405 | 2,431 | 53,000 |
| 2015/10/01 | 2,492 | 2,506 | 2,430 | 2,447 | 58,400 |
| 2015/09/30 | 2,547 | 2,547 | 2,456 | 2,492 | 66,600 |
| 2015/09/29 | 2,549 | 2,549 | 2,400 | 2,529 | 77,600 |
| 2015/09/28 | 2,500 | 2,559 | 2,480 | 2,512 | 39,800 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 4,930 | 5,100 | 4,920 | 5,080 | 32,900 |
| 2015/09/24 | 4,810 | 5,080 | 4,810 | 4,940 | 20,800 |
| 2015/09/18 | 4,990 | 5,100 | 4,920 | 4,990 | 23,500 |
| 2015/09/17 | 4,870 | 5,090 | 4,790 | 5,060 | 32,400 |
| 2015/09/16 | 5,050 | 5,050 | 4,800 | 4,850 | 25,300 |
| 2015/09/15 | 5,080 | 5,140 | 4,875 | 4,905 | 26,500 |
| 2015/09/14 | 5,040 | 5,300 | 5,040 | 5,080 | 38,400 |
| 2015/09/11 | 5,010 | 5,220 | 4,950 | 5,030 | 38,700 |
| 2015/09/10 | 4,700 | 5,200 | 4,700 | 5,110 | 65,100 |
| 2015/09/09 | 4,735 | 4,870 | 4,510 | 4,860 | 79,100 |
| 2015/09/08 | 4,785 | 4,840 | 4,295 | 4,340 | 98,000 |
| 2015/09/07 | 4,845 | 5,100 | 4,710 | 4,820 | 51,800 |
| 2015/09/04 | 5,180 | 5,230 | 4,770 | 4,995 | 57,800 |
| 2015/09/03 | 5,440 | 5,480 | 5,200 | 5,240 | 30,400 |
| 2015/09/02 | 5,330 | 5,600 | 5,200 | 5,220 | 100,900 |
| 2015/09/01 | 6,100 | 6,100 | 5,610 | 5,630 | 97,400 |
| 2015/08/31 | 5,800 | 6,000 | 5,520 | 6,000 | 90,900 |
| 2015/08/28 | 5,490 | 5,800 | 5,400 | 5,600 | 80,300 |
| 2015/08/27 | 5,510 | 5,570 | 5,280 | 5,320 | 45,400 |
| 2015/08/26 | 4,995 | 5,290 | 4,870 | 5,260 | 49,400 |
| 2015/08/25 | 4,330 | 5,140 | 4,325 | 4,730 | 83,500 |
| 2015/08/24 | 5,040 | 5,170 | 4,730 | 4,750 | 89,200 |
| 2015/08/21 | 5,320 | 5,400 | 5,220 | 5,320 | 55,600 |
| 2015/08/20 | 5,250 | 5,700 | 5,160 | 5,480 | 130,000 |
| 2015/08/19 | 5,220 | 5,220 | 4,990 | 5,020 | 32,500 |
| 2015/08/18 | 5,180 | 5,240 | 4,955 | 5,220 | 37,600 |
| 2015/08/17 | 5,100 | 5,250 | 5,080 | 5,100 | 22,500 |
| 2015/08/14 | 5,180 | 5,330 | 5,060 | 5,100 | 46,000 |
| 2015/08/13 | 5,350 | 5,390 | 5,120 | 5,200 | 67,300 |
| 2015/08/12 | 5,020 | 5,470 | 5,000 | 5,430 | 69,200 |
| 2015/08/11 | 4,955 | 5,130 | 4,925 | 5,020 | 28,700 |
| 2015/08/10 | 4,820 | 5,470 | 4,820 | 4,995 | 66,600 |
| 2015/08/07 | 4,895 | 5,100 | 4,750 | 4,820 | 59,700 |
| 2015/08/06 | 4,755 | 5,170 | 4,595 | 4,940 | 109,000 |
| 2015/08/05 | 4,710 | 4,920 | 4,600 | 4,785 | 232,100 |
| 2015/08/04 | 4,115 | 4,250 | 4,070 | 4,220 | 41,200 |
| 2015/08/03 | 4,030 | 4,155 | 4,030 | 4,150 | 26,800 |
| 2015/07/31 | 4,130 | 4,295 | 4,025 | 4,030 | 69,300 |
| 2015/07/30 | 3,905 | 4,165 | 3,900 | 4,125 | 40,200 |
| 2015/07/29 | 3,985 | 4,000 | 3,855 | 3,930 | 23,200 |
| 2015/07/28 | 3,915 | 3,980 | 3,880 | 3,975 | 47,000 |
| 2015/07/27 | 3,800 | 4,000 | 3,735 | 3,985 | 93,900 |
| 2015/07/24 | 3,595 | 3,805 | 3,580 | 3,805 | 40,900 |
| 2015/07/23 | 3,580 | 3,640 | 3,580 | 3,595 | 9,900 |
| 2015/07/22 | 3,585 | 3,620 | 3,535 | 3,585 | 20,000 |
| 2015/07/21 | 3,600 | 3,610 | 3,575 | 3,590 | 17,500 |
| 2015/07/17 | 3,620 | 3,675 | 3,570 | 3,590 | 41,700 |
| 2015/07/16 | 3,465 | 3,600 | 3,465 | 3,600 | 57,300 |
| 2015/07/15 | 3,440 | 3,460 | 3,415 | 3,455 | 26,000 |
| 2015/07/14 | 3,440 | 3,450 | 3,380 | 3,390 | 35,200 |
| 2015/07/13 | 3,345 | 3,420 | 3,345 | 3,405 | 27,600 |
| 2015/07/10 | 3,365 | 3,405 | 3,315 | 3,350 | 21,600 |
| 2015/07/09 | 3,305 | 3,380 | 3,170 | 3,370 | 59,100 |
| 2015/07/08 | 3,525 | 3,565 | 3,350 | 3,400 | 50,000 |
| 2015/07/07 | 3,460 | 3,585 | 3,440 | 3,525 | 36,500 |
| 2015/07/06 | 3,380 | 3,445 | 3,360 | 3,390 | 21,100 |
| 2015/07/03 | 3,445 | 3,480 | 3,375 | 3,400 | 21,400 |
| 2015/07/02 | 3,445 | 3,475 | 3,400 | 3,460 | 27,000 |
| 2015/07/01 | 3,350 | 3,390 | 3,335 | 3,375 | 19,600 |
| 2015/06/30 | 3,200 | 3,340 | 3,200 | 3,335 | 32,100 |
| 2015/06/29 | 3,275 | 3,275 | 3,170 | 3,220 | 25,600 |
| 2015/06/26 | 3,340 | 3,350 | 3,305 | 3,335 | 13,700 |
| 2015/06/25 | 3,315 | 3,350 | 3,315 | 3,335 | 7,600 |
| 2015/06/24 | 3,315 | 3,345 | 3,315 | 3,335 | 11,200 |
| 2015/06/23 | 3,340 | 3,350 | 3,310 | 3,350 | 11,300 |
| 2015/06/22 | 3,330 | 3,335 | 3,285 | 3,335 | 11,500 |
| 2015/06/19 | 3,360 | 3,360 | 3,300 | 3,310 | 9,900 |
| 2015/06/18 | 3,360 | 3,395 | 3,300 | 3,315 | 16,400 |
| 2015/06/17 | 3,380 | 3,380 | 3,300 | 3,315 | 24,700 |
| 2015/06/16 | 3,305 | 3,380 | 3,305 | 3,380 | 13,600 |
| 2015/06/15 | 3,280 | 3,400 | 3,250 | 3,325 | 21,600 |
| 2015/06/12 | 3,370 | 3,385 | 3,270 | 3,320 | 34,000 |
| 2015/06/11 | 3,390 | 3,445 | 3,345 | 3,375 | 18,200 |
| 2015/06/10 | 3,390 | 3,480 | 3,330 | 3,410 | 28,700 |
| 2015/06/09 | 3,455 | 3,540 | 3,380 | 3,395 | 57,500 |
| 2015/06/08 | 3,295 | 3,470 | 3,285 | 3,470 | 75,400 |
| 2015/06/05 | 3,175 | 3,285 | 3,175 | 3,285 | 26,500 |
| 2015/06/04 | 3,170 | 3,225 | 3,165 | 3,200 | 21,000 |
| 2015/06/03 | 3,165 | 3,190 | 3,165 | 3,165 | 11,800 |
| 2015/06/02 | 3,190 | 3,215 | 3,190 | 3,195 | 20,800 |
| 2015/06/01 | 3,160 | 3,225 | 3,160 | 3,220 | 48,000 |
| 2015/05/29 | 3,160 | 3,225 | 3,160 | 3,180 | 40,400 |
| 2015/05/28 | 3,175 | 3,225 | 3,145 | 3,220 | 148,300 |
| 2015/05/27 | 3,200 | 3,225 | 3,180 | 3,180 | 41,300 |
| 2015/05/26 | 3,250 | 3,280 | 3,235 | 3,240 | 21,100 |
| 2015/05/25 | 3,210 | 3,325 | 3,195 | 3,300 | 87,200 |
| 2015/05/22 | 3,140 | 3,155 | 3,085 | 3,150 | 29,900 |
| 2015/05/21 | 3,100 | 3,225 | 3,055 | 3,105 | 62,400 |
| 2015/05/20 | 3,035 | 3,060 | 2,998 | 3,035 | 73,400 |
| 2015/05/19 | 3,155 | 3,180 | 2,986 | 3,070 | 78,500 |
| 2015/05/18 | 2,977 | 3,140 | 2,975 | 3,140 | 112,700 |
| 2015/05/15 | 2,904 | 2,944 | 2,890 | 2,938 | 83,100 |
| 2015/05/14 | 2,826 | 2,898 | 2,815 | 2,892 | 112,200 |
| 2015/05/13 | 2,700 | 2,836 | 2,700 | 2,812 | 202,200 |
| 2015/05/12 | 2,520 | 2,534 | 2,501 | 2,501 | 22,600 |
| 2015/05/11 | 2,549 | 2,549 | 2,517 | 2,522 | 13,800 |
| 2015/05/08 | 2,538 | 2,538 | 2,503 | 2,528 | 17,300 |
| 2015/05/07 | 2,497 | 2,497 | 2,456 | 2,495 | 21,000 |
| 2015/05/01 | 2,501 | 2,511 | 2,420 | 2,479 | 36,700 |
| 2015/04/30 | 2,592 | 2,598 | 2,502 | 2,525 | 35,200 |
| 2015/04/28 | 2,619 | 2,619 | 2,580 | 2,580 | 15,200 |
| 2015/04/27 | 2,601 | 2,624 | 2,586 | 2,603 | 10,400 |
| 2015/04/24 | 2,584 | 2,600 | 2,556 | 2,600 | 23,100 |
| 2015/04/23 | 2,619 | 2,619 | 2,597 | 2,599 | 9,500 |
| 2015/04/22 | 2,604 | 2,615 | 2,586 | 2,587 | 16,400 |
| 2015/04/21 | 2,552 | 2,607 | 2,552 | 2,593 | 20,500 |
| 2015/04/20 | 2,540 | 2,587 | 2,526 | 2,547 | 38,100 |
| 2015/04/17 | 2,644 | 2,644 | 2,560 | 2,562 | 51,900 |
| 2015/04/16 | 2,725 | 2,750 | 2,677 | 2,678 | 27,800 |
| 2015/04/15 | 2,756 | 2,772 | 2,723 | 2,744 | 33,100 |
| 2015/04/14 | 2,785 | 2,785 | 2,735 | 2,772 | 17,900 |
| 2015/04/13 | 2,800 | 2,810 | 2,706 | 2,740 | 40,700 |
| 2015/04/10 | 2,748 | 2,828 | 2,715 | 2,819 | 78,000 |
| 2015/04/09 | 2,702 | 2,735 | 2,680 | 2,735 | 30,500 |
| 2015/04/08 | 2,717 | 2,717 | 2,667 | 2,680 | 23,600 |
| 2015/04/07 | 2,722 | 2,726 | 2,633 | 2,720 | 66,300 |
| 2015/04/06 | 2,897 | 2,939 | 2,672 | 2,695 | 265,100 |
| 2015/04/03 | 2,847 | 2,897 | 2,845 | 2,863 | 41,900 |
| 2015/04/02 | 2,804 | 2,897 | 2,771 | 2,897 | 112,900 |
| 2015/04/01 | 2,755 | 2,863 | 2,731 | 2,853 | 101,000 |
| 2015/03/31 | 2,729 | 2,770 | 2,718 | 2,720 | 64,500 |
| 2015/03/30 | 2,739 | 2,758 | 2,703 | 2,713 | 31,100 |
| 2015/03/27 | 2,674 | 2,750 | 2,674 | 2,734 | 42,000 |
| 2015/03/26 | 2,679 | 2,720 | 2,650 | 2,701 | 35,800 |
| 2015/03/25 | 2,699 | 2,700 | 2,650 | 2,656 | 31,100 |
| 2015/03/24 | 2,800 | 2,840 | 2,680 | 2,738 | 81,500 |
| 2015/03/23 | 2,700 | 2,795 | 2,700 | 2,789 | 101,500 |
| 2015/03/20 | 2,546 | 2,678 | 2,546 | 2,665 | 70,000 |
| 2015/03/19 | 2,555 | 2,563 | 2,530 | 2,542 | 36,200 |
| 2015/03/18 | 2,530 | 2,577 | 2,516 | 2,577 | 88,700 |
| 2015/03/17 | 2,523 | 2,530 | 2,480 | 2,530 | 128,400 |
| 2015/03/16 | 2,535 | 2,550 | 2,525 | 2,529 | 25,600 |
| 2015/03/13 | 2,510 | 2,534 | 2,500 | 2,509 | 23,400 |
| 2015/03/12 | 2,507 | 2,517 | 2,490 | 2,492 | 23,000 |
| 2015/03/11 | 2,464 | 2,529 | 2,464 | 2,506 | 25,800 |
| 2015/03/10 | 2,503 | 2,503 | 2,461 | 2,461 | 42,400 |
| 2015/03/09 | 2,530 | 2,530 | 2,500 | 2,520 | 9,000 |
| 2015/03/06 | 2,513 | 2,529 | 2,513 | 2,529 | 10,400 |
| 2015/03/05 | 2,520 | 2,520 | 2,499 | 2,509 | 6,100 |
| 2015/03/04 | 2,512 | 2,525 | 2,511 | 2,525 | 7,800 |
| 2015/03/03 | 2,508 | 2,537 | 2,502 | 2,510 | 13,400 |
| 2015/03/02 | 2,480 | 2,500 | 2,480 | 2,500 | 16,000 |
| 2015/02/27 | 2,482 | 2,482 | 2,475 | 2,480 | 12,500 |
| 2015/02/26 | 2,479 | 2,480 | 2,474 | 2,475 | 10,100 |
| 2015/02/25 | 2,499 | 2,499 | 2,474 | 2,480 | 12,400 |
| 2015/02/24 | 2,472 | 2,488 | 2,472 | 2,488 | 9,000 |
| 2015/02/23 | 2,490 | 2,494 | 2,388 | 2,469 | 37,300 |
| 2015/02/20 | 2,540 | 2,540 | 2,510 | 2,510 | 12,000 |
| 2015/02/19 | 2,540 | 2,549 | 2,525 | 2,534 | 6,600 |
| 2015/02/18 | 2,526 | 2,550 | 2,526 | 2,540 | 8,700 |
| 2015/02/17 | 2,535 | 2,550 | 2,511 | 2,526 | 5,700 |
| 2015/02/16 | 2,565 | 2,566 | 2,500 | 2,535 | 15,100 |
| 2015/02/13 | 2,577 | 2,585 | 2,550 | 2,559 | 12,300 |
| 2015/02/12 | 2,520 | 2,579 | 2,520 | 2,573 | 23,500 |
| 2015/02/10 | 2,495 | 2,523 | 2,490 | 2,520 | 7,400 |
| 2015/02/09 | 2,550 | 2,565 | 2,495 | 2,495 | 29,800 |
| 2015/02/06 | 2,450 | 2,509 | 2,450 | 2,480 | 25,800 |
| 2015/02/05 | 2,420 | 2,470 | 2,420 | 2,459 | 10,500 |
| 2015/02/04 | 2,528 | 2,528 | 2,441 | 2,455 | 75,700 |
| 2015/02/03 | 2,517 | 2,557 | 2,491 | 2,528 | 49,500 |
| 2015/02/02 | 2,400 | 2,490 | 2,375 | 2,490 | 16,500 |
| 2015/01/30 | 2,330 | 2,365 | 2,327 | 2,353 | 17,300 |
| 2015/01/29 | 2,320 | 2,328 | 2,303 | 2,317 | 5,900 |
| 2015/01/28 | 2,310 | 2,323 | 2,302 | 2,320 | 10,900 |
| 2015/01/27 | 2,340 | 2,341 | 2,306 | 2,320 | 12,900 |
| 2015/01/26 | 2,300 | 2,335 | 2,292 | 2,329 | 9,800 |
| 2015/01/23 | 2,300 | 2,323 | 2,300 | 2,301 | 7,500 |
| 2015/01/22 | 2,335 | 2,340 | 2,255 | 2,300 | 7,500 |
| 2015/01/21 | 2,253 | 2,310 | 2,253 | 2,310 | 18,400 |
| 2015/01/20 | 2,190 | 2,249 | 2,190 | 2,249 | 15,600 |
| 2015/01/19 | 2,185 | 2,206 | 2,185 | 2,193 | 7,200 |
| 2015/01/16 | 2,190 | 2,222 | 2,179 | 2,185 | 6,500 |
| 2015/01/15 | 2,171 | 2,223 | 2,171 | 2,182 | 14,900 |
| 2015/01/14 | 2,181 | 2,181 | 2,165 | 2,171 | 5,400 |
| 2015/01/13 | 2,150 | 2,190 | 2,150 | 2,181 | 17,900 |
| 2015/01/09 | 2,320 | 2,320 | 2,194 | 2,205 | 21,100 |
| 2015/01/08 | 2,230 | 2,280 | 2,230 | 2,275 | 23,200 |
| 2015/01/07 | 2,140 | 2,300 | 2,122 | 2,203 | 43,600 |
| 2015/01/06 | 2,117 | 2,125 | 2,109 | 2,121 | 20,700 |
| 2015/01/05 | 2,100 | 2,117 | 2,091 | 2,107 | 15,100 |