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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,408 | 2,421 | 2,377 | 2,398 | 62,000 |
| 2019/12/27 | 2,408 | 2,413 | 2,388 | 2,410 | 48,300 |
| 2019/12/26 | 2,401 | 2,425 | 2,389 | 2,419 | 85,200 |
| 2019/12/25 | 2,385 | 2,412 | 2,371 | 2,384 | 127,900 |
| 2019/12/24 | 2,458 | 2,458 | 2,385 | 2,397 | 143,100 |
| 2019/12/23 | 2,503 | 2,536 | 2,458 | 2,459 | 104,700 |
| 2019/12/20 | 2,511 | 2,521 | 2,473 | 2,510 | 114,600 |
| 2019/12/19 | 2,494 | 2,515 | 2,476 | 2,511 | 80,800 |
| 2019/12/18 | 2,498 | 2,504 | 2,461 | 2,491 | 129,700 |
| 2019/12/17 | 2,482 | 2,482 | 2,430 | 2,481 | 141,200 |
| 2019/12/16 | 2,425 | 2,466 | 2,417 | 2,446 | 100,800 |
| 2019/12/13 | 2,483 | 2,484 | 2,403 | 2,422 | 153,800 |
| 2019/12/12 | 2,485 | 2,485 | 2,421 | 2,447 | 108,800 |
| 2019/12/11 | 2,550 | 2,551 | 2,483 | 2,489 | 146,700 |
| 2019/12/10 | 2,563 | 2,578 | 2,551 | 2,561 | 49,600 |
| 2019/12/09 | 2,568 | 2,580 | 2,549 | 2,563 | 53,600 |
| 2019/12/06 | 2,507 | 2,540 | 2,490 | 2,540 | 84,900 |
| 2019/12/05 | 2,588 | 2,588 | 2,517 | 2,527 | 92,400 |
| 2019/12/04 | 2,545 | 2,571 | 2,528 | 2,561 | 75,300 |
| 2019/12/03 | 2,540 | 2,562 | 2,540 | 2,552 | 133,300 |
| 2019/12/02 | 2,607 | 2,625 | 2,541 | 2,570 | 138,300 |
| 2019/11/29 | 2,616 | 2,622 | 2,591 | 2,607 | 90,700 |
| 2019/11/28 | 2,594 | 2,610 | 2,578 | 2,588 | 63,500 |
| 2019/11/27 | 2,601 | 2,630 | 2,581 | 2,594 | 59,400 |
| 2019/11/26 | 2,545 | 2,591 | 2,434 | 2,586 | 245,300 |
| 2019/11/25 | 2,640 | 2,686 | 2,512 | 2,545 | 249,200 |
| 2019/11/22 | 2,600 | 2,672 | 2,594 | 2,599 | 216,300 |
| 2019/11/21 | 2,535 | 2,602 | 2,532 | 2,585 | 187,800 |
| 2019/11/20 | 2,485 | 2,558 | 2,480 | 2,557 | 120,600 |
| 2019/11/19 | 2,531 | 2,550 | 2,486 | 2,497 | 137,300 |
| 2019/11/18 | 2,550 | 2,608 | 2,530 | 2,531 | 193,300 |
| 2019/11/15 | 2,500 | 2,533 | 2,450 | 2,528 | 202,500 |
| 2019/11/14 | 2,472 | 2,544 | 2,472 | 2,515 | 307,500 |
| 2019/11/13 | 2,380 | 2,465 | 2,380 | 2,464 | 284,400 |
| 2019/11/12 | 2,369 | 2,395 | 2,345 | 2,387 | 102,700 |
| 2019/11/11 | 2,330 | 2,374 | 2,325 | 2,359 | 141,100 |
| 2019/11/08 | 2,400 | 2,404 | 2,321 | 2,350 | 172,200 |
| 2019/11/07 | 2,357 | 2,410 | 2,342 | 2,375 | 126,300 |
| 2019/11/06 | 2,414 | 2,414 | 2,302 | 2,339 | 225,400 |
| 2019/11/05 | 2,428 | 2,467 | 2,390 | 2,403 | 215,800 |
| 2019/11/01 | 2,367 | 2,383 | 2,278 | 2,378 | 300,500 |
| 2019/10/31 | 2,422 | 2,431 | 2,366 | 2,385 | 174,500 |
| 2019/10/30 | 2,360 | 2,500 | 2,346 | 2,435 | 340,200 |
| 2019/10/29 | 2,320 | 2,358 | 2,320 | 2,334 | 150,400 |
| 2019/10/28 | 2,320 | 2,348 | 2,270 | 2,307 | 298,500 |
| 2019/10/25 | 2,370 | 2,383 | 2,276 | 2,301 | 694,300 |
| 2019/10/24 | 2,492 | 2,492 | 2,310 | 2,321 | 640,400 |
| 2019/10/23 | 2,623 | 2,625 | 2,479 | 2,507 | 449,200 |
| 2019/10/21 | 2,774 | 2,782 | 2,755 | 2,761 | 50,100 |
| 2019/10/18 | 2,774 | 2,813 | 2,746 | 2,770 | 67,300 |
| 2019/10/17 | 2,781 | 2,807 | 2,767 | 2,773 | 72,100 |
| 2019/10/16 | 2,800 | 2,818 | 2,775 | 2,781 | 82,800 |
| 2019/10/15 | 2,812 | 2,818 | 2,763 | 2,799 | 77,500 |
| 2019/10/11 | 2,783 | 2,783 | 2,740 | 2,763 | 78,600 |
| 2019/10/10 | 2,816 | 2,842 | 2,775 | 2,776 | 61,600 |
| 2019/10/09 | 2,789 | 2,809 | 2,767 | 2,809 | 44,900 |
| 2019/10/08 | 2,762 | 2,809 | 2,749 | 2,801 | 79,600 |
| 2019/10/07 | 2,731 | 2,762 | 2,719 | 2,749 | 51,400 |
| 2019/10/04 | 2,698 | 2,740 | 2,673 | 2,728 | 71,300 |
| 2019/10/03 | 2,704 | 2,719 | 2,682 | 2,717 | 82,200 |
| 2019/10/02 | 2,702 | 2,787 | 2,700 | 2,767 | 115,800 |
| 2019/10/01 | 2,675 | 2,739 | 2,665 | 2,696 | 88,500 |
| 2019/09/30 | 2,688 | 2,688 | 2,636 | 2,681 | 93,500 |
| 2019/09/27 | 2,700 | 2,715 | 2,663 | 2,688 | 86,400 |
| 2019/09/27 | 1 -> 2.00 分割 | ||||
| 2019/09/26 | 5,500 | 5,550 | 5,360 | 5,390 | 71,300 |
| 2019/09/25 | 5,430 | 5,620 | 5,430 | 5,550 | 50,100 |
| 2019/09/24 | 5,400 | 5,490 | 5,390 | 5,450 | 42,000 |
| 2019/09/20 | 5,380 | 5,400 | 5,340 | 5,370 | 34,100 |
| 2019/09/19 | 5,200 | 5,350 | 5,200 | 5,340 | 41,600 |
| 2019/09/18 | 5,070 | 5,220 | 5,070 | 5,190 | 32,800 |
| 2019/09/17 | 5,130 | 5,140 | 5,070 | 5,090 | 30,700 |
| 2019/09/13 | 5,100 | 5,180 | 5,050 | 5,170 | 41,100 |
| 2019/09/12 | 5,130 | 5,140 | 5,030 | 5,100 | 56,800 |
| 2019/09/11 | 5,010 | 5,110 | 4,990 | 5,070 | 70,000 |
| 2019/09/10 | 5,290 | 5,300 | 5,060 | 5,090 | 79,000 |
| 2019/09/09 | 5,260 | 5,330 | 5,260 | 5,330 | 21,000 |
| 2019/09/06 | 5,370 | 5,370 | 5,220 | 5,260 | 34,200 |
| 2019/09/05 | 5,260 | 5,370 | 5,260 | 5,350 | 28,200 |
| 2019/09/04 | 5,200 | 5,310 | 5,200 | 5,250 | 25,800 |
| 2019/09/03 | 5,330 | 5,390 | 5,240 | 5,250 | 56,100 |
| 2019/09/02 | 5,320 | 5,400 | 5,320 | 5,360 | 35,100 |
| 2019/08/30 | 5,400 | 5,400 | 5,310 | 5,400 | 51,600 |
| 2019/08/29 | 5,380 | 5,410 | 5,320 | 5,340 | 51,000 |
| 2019/08/28 | 5,270 | 5,330 | 5,160 | 5,330 | 78,200 |
| 2019/08/27 | 5,220 | 5,420 | 5,190 | 5,260 | 150,300 |
| 2019/08/26 | 5,070 | 5,120 | 5,010 | 5,020 | 58,600 |
| 2019/08/23 | 5,060 | 5,170 | 5,060 | 5,130 | 63,000 |
| 2019/08/22 | 4,990 | 5,140 | 4,945 | 5,040 | 85,800 |
| 2019/08/21 | 4,880 | 4,970 | 4,875 | 4,945 | 35,000 |
| 2019/08/20 | 4,815 | 4,925 | 4,815 | 4,925 | 46,400 |
| 2019/08/19 | 4,775 | 4,830 | 4,760 | 4,785 | 33,000 |
| 2019/08/16 | 4,620 | 4,745 | 4,595 | 4,705 | 38,700 |
| 2019/08/15 | 4,540 | 4,670 | 4,475 | 4,655 | 48,300 |
| 2019/08/14 | 4,500 | 4,610 | 4,480 | 4,610 | 35,600 |
| 2019/08/13 | 4,500 | 4,540 | 4,495 | 4,500 | 30,600 |
| 2019/08/09 | 4,600 | 4,680 | 4,600 | 4,610 | 21,400 |
| 2019/08/08 | 4,700 | 4,700 | 4,570 | 4,645 | 48,100 |
| 2019/08/07 | 4,585 | 4,705 | 4,545 | 4,700 | 34,200 |
| 2019/08/06 | 4,405 | 4,595 | 4,385 | 4,585 | 48,300 |
| 2019/08/05 | 4,590 | 4,590 | 4,455 | 4,575 | 66,300 |
| 2019/08/02 | 4,700 | 4,775 | 4,665 | 4,675 | 50,600 |
| 2019/08/01 | 4,795 | 4,865 | 4,680 | 4,760 | 69,600 |
| 2019/07/31 | 4,710 | 4,800 | 4,635 | 4,685 | 73,900 |
| 2019/07/30 | 4,725 | 4,730 | 4,655 | 4,710 | 48,600 |
| 2019/07/29 | 4,650 | 4,700 | 4,635 | 4,685 | 46,200 |
| 2019/07/26 | 4,725 | 4,725 | 4,650 | 4,650 | 24,000 |
| 2019/07/25 | 4,725 | 4,765 | 4,685 | 4,700 | 31,900 |
| 2019/07/24 | 4,800 | 4,800 | 4,655 | 4,690 | 56,600 |
| 2019/07/23 | 4,710 | 4,800 | 4,675 | 4,760 | 53,600 |
| 2019/07/22 | 4,670 | 4,715 | 4,620 | 4,660 | 38,900 |
| 2019/07/19 | 4,565 | 4,675 | 4,550 | 4,670 | 66,100 |
| 2019/07/18 | 4,535 | 4,590 | 4,495 | 4,495 | 73,200 |
| 2019/07/17 | 4,450 | 4,615 | 4,430 | 4,560 | 64,800 |
| 2019/07/16 | 4,470 | 4,485 | 4,375 | 4,425 | 73,900 |
| 2019/07/12 | 4,590 | 4,625 | 4,485 | 4,490 | 61,000 |
| 2019/07/11 | 4,600 | 4,625 | 4,530 | 4,575 | 69,900 |
| 2019/07/10 | 4,600 | 4,650 | 4,535 | 4,600 | 69,900 |
| 2019/07/09 | 4,805 | 4,805 | 4,615 | 4,650 | 88,900 |
| 2019/07/08 | 4,945 | 4,945 | 4,825 | 4,845 | 43,900 |
| 2019/07/05 | 4,865 | 4,950 | 4,835 | 4,945 | 30,600 |
| 2019/07/04 | 4,880 | 4,920 | 4,825 | 4,865 | 29,200 |
| 2019/07/03 | 4,895 | 4,975 | 4,860 | 4,870 | 35,100 |
| 2019/07/02 | 4,830 | 4,915 | 4,820 | 4,895 | 34,400 |
| 2019/07/01 | 4,820 | 4,850 | 4,740 | 4,820 | 70,000 |
| 2019/06/28 | 4,780 | 4,800 | 4,685 | 4,750 | 49,600 |
| 2019/06/27 | 4,900 | 4,940 | 4,755 | 4,785 | 94,900 |
| 2019/06/26 | 4,985 | 5,040 | 4,905 | 4,910 | 44,900 |
| 2019/06/25 | 4,930 | 5,050 | 4,900 | 4,985 | 68,500 |
| 2019/06/24 | 4,900 | 4,975 | 4,870 | 4,910 | 49,700 |
| 2019/06/21 | 4,940 | 4,990 | 4,900 | 4,915 | 64,700 |
| 2019/06/20 | 4,935 | 5,020 | 4,935 | 4,960 | 87,200 |
| 2019/06/19 | 4,900 | 4,970 | 4,870 | 4,935 | 56,200 |
| 2019/06/18 | 5,020 | 5,040 | 4,870 | 4,890 | 97,800 |
| 2019/06/17 | 4,850 | 5,010 | 4,850 | 4,950 | 147,300 |
| 2019/06/14 | 4,760 | 4,810 | 4,730 | 4,800 | 60,100 |
| 2019/06/13 | 4,715 | 4,810 | 4,705 | 4,725 | 90,300 |
| 2019/06/12 | 4,555 | 4,705 | 4,540 | 4,680 | 87,200 |
| 2019/06/11 | 4,575 | 4,690 | 4,535 | 4,555 | 94,300 |
| 2019/06/10 | 4,505 | 4,705 | 4,505 | 4,605 | 153,200 |
| 2019/06/07 | 4,340 | 4,490 | 4,340 | 4,455 | 79,500 |
| 2019/06/06 | 4,280 | 4,420 | 4,280 | 4,360 | 61,900 |
| 2019/06/05 | 4,160 | 4,320 | 4,140 | 4,300 | 98,300 |
| 2019/06/04 | 4,075 | 4,110 | 4,000 | 4,090 | 48,300 |
| 2019/06/03 | 4,025 | 4,025 | 3,980 | 4,005 | 29,000 |
| 2019/05/31 | 4,050 | 4,130 | 4,000 | 4,070 | 41,500 |
| 2019/05/30 | 3,955 | 4,050 | 3,930 | 4,050 | 32,700 |
| 2019/05/29 | 3,950 | 4,010 | 3,930 | 3,985 | 25,200 |
| 2019/05/28 | 4,045 | 4,055 | 3,975 | 4,000 | 35,800 |
| 2019/05/27 | 3,945 | 4,060 | 3,940 | 4,025 | 43,500 |
| 2019/05/24 | 3,880 | 3,950 | 3,850 | 3,940 | 25,000 |
| 2019/05/23 | 3,880 | 3,940 | 3,840 | 3,935 | 45,800 |
| 2019/05/22 | 3,945 | 3,955 | 3,875 | 3,910 | 39,400 |
| 2019/05/21 | 3,910 | 4,000 | 3,900 | 3,945 | 40,400 |
| 2019/05/20 | 4,010 | 4,055 | 3,905 | 3,965 | 38,000 |
| 2019/05/17 | 3,955 | 4,030 | 3,930 | 3,995 | 61,300 |
| 2019/05/16 | 4,035 | 4,035 | 3,885 | 3,920 | 57,200 |
| 2019/05/15 | 4,030 | 4,075 | 3,950 | 4,005 | 45,000 |
| 2019/05/14 | 3,850 | 4,100 | 3,835 | 4,025 | 79,800 |
| 2019/05/13 | 4,140 | 4,190 | 3,885 | 3,920 | 77,100 |
| 2019/05/10 | 4,250 | 4,345 | 4,110 | 4,125 | 106,700 |
| 2019/05/09 | 4,195 | 4,300 | 4,080 | 4,215 | 261,800 |
| 2019/05/08 | 4,005 | 4,005 | 3,875 | 3,985 | 59,200 |
| 2019/05/07 | 3,915 | 4,110 | 3,915 | 4,005 | 63,600 |
| 2019/04/26 | 3,905 | 3,955 | 3,865 | 3,915 | 32,300 |
| 2019/04/25 | 3,880 | 3,925 | 3,865 | 3,925 | 23,000 |
| 2019/04/24 | 3,835 | 3,920 | 3,835 | 3,860 | 49,400 |
| 2019/04/23 | 3,790 | 3,835 | 3,785 | 3,835 | 30,400 |
| 2019/04/22 | 3,845 | 3,845 | 3,780 | 3,810 | 19,300 |
| 2019/04/19 | 3,930 | 3,930 | 3,815 | 3,840 | 26,100 |
| 2019/04/18 | 3,980 | 3,980 | 3,835 | 3,860 | 45,900 |
| 2019/04/17 | 4,045 | 4,045 | 3,875 | 3,945 | 61,600 |
| 2019/04/16 | 4,000 | 4,075 | 3,995 | 4,045 | 38,800 |
| 2019/04/15 | 3,900 | 4,020 | 3,890 | 3,990 | 66,400 |
| 2019/04/12 | 3,895 | 3,910 | 3,860 | 3,870 | 25,200 |
| 2019/04/11 | 3,850 | 3,885 | 3,850 | 3,860 | 21,800 |
| 2019/04/10 | 3,830 | 3,890 | 3,805 | 3,870 | 43,400 |
| 2019/04/09 | 3,815 | 3,830 | 3,775 | 3,820 | 24,800 |
| 2019/04/08 | 3,800 | 3,830 | 3,770 | 3,780 | 18,800 |
| 2019/04/05 | 3,765 | 3,780 | 3,700 | 3,770 | 20,300 |
| 2019/04/04 | 3,780 | 3,795 | 3,740 | 3,765 | 15,300 |
| 2019/04/03 | 3,765 | 3,780 | 3,675 | 3,780 | 35,300 |
| 2019/04/02 | 3,845 | 3,845 | 3,775 | 3,795 | 14,600 |
| 2019/04/01 | 3,815 | 3,845 | 3,790 | 3,805 | 28,900 |
| 2019/03/29 | 3,795 | 3,835 | 3,730 | 3,790 | 21,200 |
| 2019/03/28 | 3,800 | 3,850 | 3,750 | 3,775 | 35,400 |
| 2019/03/27 | 3,895 | 3,910 | 3,820 | 3,870 | 35,900 |
| 2019/03/26 | 3,805 | 3,950 | 3,805 | 3,920 | 57,600 |
| 2019/03/25 | 3,880 | 3,915 | 3,800 | 3,810 | 37,000 |
| 2019/03/22 | 3,830 | 3,895 | 3,790 | 3,890 | 22,700 |
| 2019/03/20 | 3,845 | 3,890 | 3,820 | 3,840 | 41,300 |
| 2019/03/19 | 3,950 | 3,950 | 3,860 | 3,885 | 28,000 |
| 2019/03/18 | 3,920 | 3,955 | 3,900 | 3,950 | 34,000 |
| 2019/03/15 | 3,845 | 3,895 | 3,815 | 3,875 | 45,700 |
| 2019/03/14 | 3,900 | 3,900 | 3,755 | 3,775 | 43,600 |
| 2019/03/13 | 3,870 | 3,915 | 3,785 | 3,795 | 45,300 |
| 2019/03/12 | 3,825 | 3,900 | 3,815 | 3,865 | 49,300 |
| 2019/03/11 | 3,765 | 3,820 | 3,740 | 3,805 | 42,900 |
| 2019/03/08 | 3,760 | 3,780 | 3,665 | 3,720 | 40,800 |
| 2019/03/07 | 3,705 | 3,795 | 3,705 | 3,795 | 38,600 |
| 2019/03/06 | 3,695 | 3,780 | 3,665 | 3,740 | 26,300 |
| 2019/03/05 | 3,665 | 3,715 | 3,615 | 3,715 | 18,700 |
| 2019/03/04 | 3,665 | 3,735 | 3,640 | 3,715 | 15,700 |
| 2019/03/01 | 3,750 | 3,750 | 3,635 | 3,655 | 38,200 |
| 2019/02/28 | 3,795 | 3,815 | 3,715 | 3,770 | 54,000 |
| 2019/02/27 | 3,645 | 3,830 | 3,645 | 3,785 | 101,800 |
| 2019/02/26 | 3,410 | 3,640 | 3,410 | 3,640 | 81,600 |
| 2019/02/25 | 3,565 | 3,565 | 3,380 | 3,405 | 115,100 |
| 2019/02/22 | 3,530 | 3,580 | 3,525 | 3,565 | 18,600 |
| 2019/02/21 | 3,530 | 3,585 | 3,495 | 3,575 | 18,100 |
| 2019/02/20 | 3,600 | 3,630 | 3,530 | 3,550 | 36,200 |
| 2019/02/19 | 3,565 | 3,600 | 3,540 | 3,570 | 20,200 |
| 2019/02/18 | 3,420 | 3,535 | 3,410 | 3,535 | 30,300 |
| 2019/02/15 | 3,375 | 3,430 | 3,340 | 3,350 | 23,500 |
| 2019/02/14 | 3,390 | 3,460 | 3,380 | 3,420 | 32,000 |
| 2019/02/13 | 3,410 | 3,415 | 3,340 | 3,370 | 27,800 |
| 2019/02/12 | 3,330 | 3,405 | 3,315 | 3,370 | 42,000 |
| 2019/02/08 | 3,365 | 3,435 | 3,325 | 3,330 | 37,800 |
| 2019/02/07 | 3,465 | 3,480 | 3,375 | 3,415 | 46,100 |
| 2019/02/06 | 3,650 | 3,655 | 3,495 | 3,500 | 54,100 |
| 2019/02/05 | 3,670 | 3,750 | 3,615 | 3,650 | 41,600 |
| 2019/02/04 | 3,715 | 3,755 | 3,600 | 3,655 | 64,100 |
| 2019/02/01 | 3,695 | 3,830 | 3,670 | 3,750 | 148,600 |
| 2019/01/31 | 3,500 | 3,620 | 3,500 | 3,620 | 67,100 |
| 2019/01/30 | 3,500 | 3,535 | 3,475 | 3,495 | 43,300 |
| 2019/01/29 | 3,450 | 3,540 | 3,420 | 3,535 | 57,300 |
| 2019/01/28 | 3,555 | 3,565 | 3,495 | 3,520 | 48,100 |
| 2019/01/25 | 3,565 | 3,580 | 3,520 | 3,530 | 59,800 |
| 2019/01/24 | 3,535 | 3,580 | 3,490 | 3,570 | 94,700 |
| 2019/01/23 | 3,435 | 3,590 | 3,415 | 3,590 | 69,800 |
| 2019/01/22 | 3,495 | 3,530 | 3,440 | 3,505 | 68,200 |
| 2019/01/21 | 3,360 | 3,515 | 3,310 | 3,495 | 101,700 |
| 2019/01/18 | 3,100 | 3,365 | 3,075 | 3,355 | 116,200 |
| 2019/01/17 | 2,928 | 3,045 | 2,925 | 3,035 | 54,500 |
| 2019/01/16 | 2,888 | 2,936 | 2,840 | 2,925 | 42,700 |
| 2019/01/15 | 2,796 | 2,865 | 2,750 | 2,863 | 26,900 |
| 2019/01/11 | 2,842 | 2,855 | 2,802 | 2,816 | 21,900 |
| 2019/01/10 | 2,813 | 2,844 | 2,735 | 2,834 | 32,500 |
| 2019/01/09 | 2,809 | 2,835 | 2,787 | 2,813 | 18,500 |
| 2019/01/08 | 2,790 | 2,843 | 2,790 | 2,808 | 17,900 |
| 2019/01/07 | 2,758 | 2,810 | 2,730 | 2,781 | 22,800 |
| 2019/01/04 | 2,707 | 2,721 | 2,640 | 2,674 | 49,500 |