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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,219 | 2,234 | 2,131 | 2,201 | 246,000 |
| 2020/12/29 | 2,248 | 2,248 | 2,196 | 2,224 | 224,900 |
| 2020/12/29 | 1 -> 2.00 分割 | ||||
| 2020/12/28 | 4,385 | 4,475 | 4,370 | 4,395 | 95,200 |
| 2020/12/25 | 4,400 | 4,420 | 4,310 | 4,385 | 71,100 |
| 2020/12/24 | 4,335 | 4,400 | 4,300 | 4,380 | 64,800 |
| 2020/12/23 | 4,265 | 4,325 | 4,235 | 4,325 | 66,400 |
| 2020/12/22 | 4,280 | 4,280 | 4,190 | 4,195 | 87,900 |
| 2020/12/21 | 4,315 | 4,380 | 4,305 | 4,325 | 89,200 |
| 2020/12/18 | 4,375 | 4,385 | 4,285 | 4,300 | 137,000 |
| 2020/12/17 | 4,295 | 4,445 | 4,265 | 4,445 | 99,000 |
| 2020/12/16 | 4,380 | 4,380 | 4,275 | 4,295 | 78,600 |
| 2020/12/15 | 4,345 | 4,375 | 4,290 | 4,355 | 112,800 |
| 2020/12/14 | 4,220 | 4,310 | 4,190 | 4,275 | 137,100 |
| 2020/12/11 | 4,080 | 4,150 | 4,040 | 4,150 | 79,600 |
| 2020/12/10 | 4,150 | 4,190 | 4,080 | 4,110 | 116,000 |
| 2020/12/09 | 4,225 | 4,245 | 4,135 | 4,200 | 103,900 |
| 2020/12/08 | 4,195 | 4,260 | 4,175 | 4,195 | 77,100 |
| 2020/12/07 | 4,265 | 4,275 | 4,160 | 4,200 | 149,400 |
| 2020/12/04 | 4,410 | 4,425 | 4,215 | 4,240 | 209,000 |
| 2020/12/03 | 4,525 | 4,610 | 4,415 | 4,450 | 273,400 |
| 2020/12/02 | 4,635 | 4,675 | 4,570 | 4,655 | 392,300 |
| 2020/12/01 | 4,625 | 4,715 | 4,525 | 4,695 | 147,700 |
| 2020/11/30 | 4,680 | 4,680 | 4,580 | 4,625 | 250,000 |
| 2020/11/27 | 4,595 | 4,640 | 4,560 | 4,590 | 150,100 |
| 2020/11/26 | 4,485 | 4,575 | 4,475 | 4,530 | 156,400 |
| 2020/11/25 | 4,420 | 4,475 | 4,340 | 4,425 | 110,900 |
| 2020/11/24 | 4,375 | 4,420 | 4,285 | 4,370 | 92,900 |
| 2020/11/20 | 4,260 | 4,315 | 4,225 | 4,305 | 63,200 |
| 2020/11/19 | 4,210 | 4,285 | 4,165 | 4,285 | 90,800 |
| 2020/11/18 | 4,200 | 4,275 | 4,170 | 4,200 | 86,800 |
| 2020/11/17 | 4,310 | 4,370 | 4,175 | 4,220 | 185,300 |
| 2020/11/16 | 4,400 | 4,415 | 4,340 | 4,380 | 70,700 |
| 2020/11/13 | 4,445 | 4,445 | 4,345 | 4,365 | 89,000 |
| 2020/11/12 | 4,445 | 4,490 | 4,385 | 4,420 | 120,900 |
| 2020/11/11 | 4,275 | 4,415 | 4,250 | 4,320 | 155,400 |
| 2020/11/10 | 4,665 | 4,670 | 4,230 | 4,250 | 418,600 |
| 2020/11/09 | 4,700 | 4,815 | 4,695 | 4,785 | 194,700 |
| 2020/11/06 | 4,690 | 4,800 | 4,615 | 4,655 | 282,900 |
| 2020/11/05 | 4,415 | 4,640 | 4,360 | 4,600 | 314,700 |
| 2020/11/04 | 4,530 | 4,530 | 4,090 | 4,370 | 518,400 |
| 2020/11/02 | 4,560 | 4,625 | 4,425 | 4,515 | 177,700 |
| 2020/10/30 | 4,440 | 4,555 | 4,380 | 4,475 | 115,100 |
| 2020/10/29 | 4,500 | 4,550 | 4,400 | 4,440 | 77,700 |
| 2020/10/28 | 4,390 | 4,515 | 4,370 | 4,505 | 99,200 |
| 2020/10/27 | 4,270 | 4,375 | 4,175 | 4,375 | 75,200 |
| 2020/10/26 | 4,425 | 4,445 | 4,280 | 4,295 | 79,700 |
| 2020/10/23 | 4,450 | 4,465 | 4,310 | 4,370 | 83,500 |
| 2020/10/22 | 4,550 | 4,550 | 4,440 | 4,465 | 79,400 |
| 2020/10/21 | 4,620 | 4,640 | 4,550 | 4,550 | 62,500 |
| 2020/10/20 | 4,660 | 4,695 | 4,545 | 4,550 | 112,000 |
| 2020/10/19 | 4,600 | 4,705 | 4,600 | 4,660 | 140,900 |
| 2020/10/16 | 4,530 | 4,625 | 4,495 | 4,530 | 152,000 |
| 2020/10/15 | 4,615 | 4,625 | 4,455 | 4,480 | 126,900 |
| 2020/10/14 | 4,520 | 4,625 | 4,475 | 4,615 | 163,100 |
| 2020/10/13 | 4,350 | 4,510 | 4,315 | 4,465 | 186,800 |
| 2020/10/12 | 4,225 | 4,325 | 4,195 | 4,320 | 78,500 |
| 2020/10/09 | 4,250 | 4,295 | 4,175 | 4,240 | 61,200 |
| 2020/10/08 | 4,150 | 4,265 | 4,110 | 4,245 | 103,900 |
| 2020/10/07 | 4,080 | 4,185 | 4,070 | 4,145 | 82,000 |
| 2020/10/06 | 4,115 | 4,165 | 4,040 | 4,135 | 49,900 |
| 2020/10/05 | 4,145 | 4,180 | 4,070 | 4,100 | 78,600 |
| 2020/10/02 | 4,185 | 4,275 | 4,070 | 4,075 | 145,500 |
| 2020/09/30 | 4,330 | 4,335 | 4,145 | 4,155 | 185,000 |
| 2020/09/29 | 4,295 | 4,345 | 4,170 | 4,300 | 165,300 |
| 2020/09/28 | 4,335 | 4,360 | 4,235 | 4,335 | 160,300 |
| 2020/09/25 | 4,120 | 4,330 | 4,100 | 4,295 | 248,800 |
| 2020/09/24 | 4,120 | 4,215 | 4,065 | 4,080 | 117,400 |
| 2020/09/23 | 4,030 | 4,140 | 4,025 | 4,070 | 151,600 |
| 2020/09/18 | 3,995 | 4,110 | 3,970 | 4,030 | 225,000 |
| 2020/09/17 | 3,970 | 3,980 | 3,840 | 3,925 | 124,800 |
| 2020/09/16 | 3,785 | 3,955 | 3,770 | 3,905 | 243,200 |
| 2020/09/15 | 3,745 | 3,765 | 3,655 | 3,665 | 77,300 |
| 2020/09/14 | 3,795 | 3,795 | 3,670 | 3,720 | 149,600 |
| 2020/09/11 | 3,810 | 3,835 | 3,765 | 3,795 | 99,300 |
| 2020/09/10 | 3,905 | 3,935 | 3,820 | 3,830 | 114,000 |
| 2020/09/09 | 3,915 | 3,950 | 3,835 | 3,880 | 120,600 |
| 2020/09/08 | 3,985 | 4,025 | 3,900 | 4,000 | 104,600 |
| 2020/09/07 | 4,050 | 4,070 | 3,955 | 3,985 | 104,900 |
| 2020/09/04 | 4,095 | 4,175 | 4,025 | 4,060 | 126,100 |
| 2020/09/03 | 4,210 | 4,250 | 4,145 | 4,165 | 78,100 |
| 2020/09/02 | 4,135 | 4,210 | 4,105 | 4,210 | 107,900 |
| 2020/09/01 | 4,115 | 4,170 | 4,110 | 4,135 | 83,200 |
| 2020/08/31 | 4,155 | 4,205 | 4,110 | 4,110 | 92,800 |
| 2020/08/28 | 4,155 | 4,215 | 4,055 | 4,110 | 112,400 |
| 2020/08/27 | 4,200 | 4,215 | 4,155 | 4,185 | 65,200 |
| 2020/08/26 | 4,175 | 4,230 | 4,145 | 4,230 | 80,900 |
| 2020/08/25 | 4,300 | 4,310 | 4,170 | 4,175 | 184,100 |
| 2020/08/24 | 4,180 | 4,290 | 4,175 | 4,285 | 85,200 |
| 2020/08/21 | 4,225 | 4,265 | 4,160 | 4,195 | 97,100 |
| 2020/08/20 | 4,330 | 4,330 | 4,175 | 4,205 | 112,800 |
| 2020/08/19 | 4,335 | 4,390 | 4,265 | 4,310 | 121,100 |
| 2020/08/18 | 4,185 | 4,320 | 4,115 | 4,320 | 173,900 |
| 2020/08/17 | 4,390 | 4,390 | 4,190 | 4,215 | 179,700 |
| 2020/08/14 | 4,330 | 4,390 | 4,305 | 4,320 | 106,700 |
| 2020/08/13 | 4,235 | 4,345 | 4,175 | 4,340 | 161,600 |
| 2020/08/12 | 4,150 | 4,260 | 4,130 | 4,165 | 121,700 |
| 2020/08/11 | 4,120 | 4,205 | 4,100 | 4,185 | 135,500 |
| 2020/08/07 | 4,110 | 4,230 | 4,065 | 4,180 | 129,800 |
| 2020/08/06 | 4,165 | 4,165 | 4,045 | 4,120 | 338,500 |
| 2020/08/05 | 4,180 | 4,250 | 4,130 | 4,180 | 222,000 |
| 2020/08/04 | 4,020 | 4,295 | 4,005 | 4,240 | 589,700 |
| 2020/08/03 | 3,665 | 3,880 | 3,620 | 3,845 | 399,000 |
| 2020/07/31 | 3,470 | 3,615 | 3,450 | 3,555 | 217,100 |
| 2020/07/30 | 3,425 | 3,510 | 3,395 | 3,430 | 153,200 |
| 2020/07/29 | 3,350 | 3,435 | 3,335 | 3,400 | 103,000 |
| 2020/07/28 | 3,320 | 3,430 | 3,315 | 3,350 | 141,900 |
| 2020/07/27 | 3,250 | 3,300 | 3,225 | 3,290 | 69,600 |
| 2020/07/22 | 3,350 | 3,350 | 3,270 | 3,270 | 57,300 |
| 2020/07/21 | 3,215 | 3,350 | 3,180 | 3,335 | 111,800 |
| 2020/07/20 | 3,310 | 3,310 | 3,165 | 3,240 | 111,300 |
| 2020/07/17 | 3,330 | 3,360 | 3,295 | 3,305 | 57,500 |
| 2020/07/16 | 3,355 | 3,355 | 3,300 | 3,320 | 82,800 |
| 2020/07/15 | 3,340 | 3,375 | 3,295 | 3,370 | 89,800 |
| 2020/07/14 | 3,350 | 3,360 | 3,230 | 3,280 | 81,400 |
| 2020/07/13 | 3,320 | 3,350 | 3,260 | 3,335 | 93,500 |
| 2020/07/10 | 3,330 | 3,375 | 3,300 | 3,300 | 109,400 |
| 2020/07/09 | 3,320 | 3,415 | 3,235 | 3,345 | 180,100 |
| 2020/07/08 | 3,300 | 3,345 | 3,255 | 3,255 | 117,000 |
| 2020/07/07 | 3,120 | 3,340 | 3,090 | 3,340 | 290,900 |
| 2020/07/06 | 3,090 | 3,130 | 3,040 | 3,130 | 144,000 |
| 2020/07/03 | 3,020 | 3,075 | 3,015 | 3,070 | 129,800 |
| 2020/07/02 | 3,010 | 3,025 | 2,957 | 3,000 | 141,800 |
| 2020/07/01 | 3,025 | 3,065 | 2,954 | 2,960 | 157,500 |
| 2020/06/30 | 3,045 | 3,115 | 2,990 | 3,025 | 149,400 |
| 2020/06/29 | 2,970 | 3,065 | 2,958 | 3,015 | 122,100 |
| 2020/06/26 | 3,000 | 3,020 | 2,953 | 2,997 | 86,800 |
| 2020/06/25 | 2,956 | 3,040 | 2,956 | 2,998 | 112,500 |
| 2020/06/24 | 3,025 | 3,045 | 2,937 | 2,985 | 113,900 |
| 2020/06/23 | 3,055 | 3,055 | 2,954 | 3,000 | 140,200 |
| 2020/06/22 | 2,978 | 3,035 | 2,957 | 3,015 | 182,500 |
| 2020/06/19 | 2,936 | 2,991 | 2,931 | 2,966 | 186,600 |
| 2020/06/18 | 2,880 | 2,935 | 2,865 | 2,935 | 96,100 |
| 2020/06/17 | 2,837 | 2,960 | 2,835 | 2,870 | 154,200 |
| 2020/06/16 | 2,900 | 2,922 | 2,834 | 2,875 | 164,600 |
| 2020/06/15 | 2,846 | 2,907 | 2,818 | 2,823 | 138,500 |
| 2020/06/12 | 2,784 | 2,844 | 2,772 | 2,832 | 204,400 |
| 2020/06/11 | 2,840 | 2,888 | 2,800 | 2,867 | 177,100 |
| 2020/06/10 | 2,900 | 2,932 | 2,856 | 2,874 | 183,100 |
| 2020/06/09 | 2,842 | 2,911 | 2,801 | 2,894 | 298,200 |
| 2020/06/08 | 2,860 | 2,870 | 2,806 | 2,819 | 407,200 |
| 2020/06/05 | 3,055 | 3,055 | 2,912 | 2,949 | 287,300 |
| 2020/06/04 | 3,095 | 3,100 | 3,040 | 3,095 | 140,300 |
| 2020/06/03 | 3,070 | 3,085 | 2,998 | 3,065 | 166,400 |
| 2020/06/02 | 3,045 | 3,125 | 3,015 | 3,025 | 299,300 |
| 2020/06/01 | 2,974 | 3,035 | 2,940 | 3,020 | 240,200 |
| 2020/05/29 | 2,935 | 2,974 | 2,919 | 2,953 | 249,500 |
| 2020/05/28 | 2,949 | 2,950 | 2,885 | 2,913 | 151,700 |
| 2020/05/27 | 2,940 | 2,956 | 2,875 | 2,940 | 148,200 |
| 2020/05/26 | 2,992 | 3,035 | 2,912 | 2,947 | 217,600 |
| 2020/05/25 | 2,929 | 2,964 | 2,898 | 2,952 | 182,900 |
| 2020/05/22 | 2,876 | 2,915 | 2,853 | 2,894 | 135,500 |
| 2020/05/21 | 2,888 | 2,924 | 2,846 | 2,893 | 115,900 |
| 2020/05/20 | 2,805 | 2,916 | 2,795 | 2,901 | 143,300 |
| 2020/05/19 | 2,900 | 2,914 | 2,786 | 2,810 | 195,200 |
| 2020/05/18 | 2,815 | 2,879 | 2,780 | 2,876 | 220,600 |
| 2020/05/15 | 2,819 | 2,823 | 2,745 | 2,771 | 247,900 |
| 2020/05/14 | 2,910 | 2,939 | 2,830 | 2,833 | 593,400 |
| 2020/05/13 | 2,936 | 3,015 | 2,851 | 2,963 | 428,300 |
| 2020/05/12 | 2,860 | 3,070 | 2,811 | 2,975 | 1,286,500 |
| 2020/05/11 | 3,330 | 3,345 | 3,240 | 3,310 | 180,700 |
| 2020/05/08 | 3,390 | 3,435 | 3,225 | 3,280 | 201,600 |
| 2020/05/07 | 3,180 | 3,375 | 3,180 | 3,355 | 293,500 |
| 2020/05/01 | 3,130 | 3,245 | 3,115 | 3,205 | 135,200 |
| 2020/04/30 | 3,265 | 3,275 | 3,110 | 3,125 | 269,200 |
| 2020/04/28 | 3,225 | 3,280 | 3,165 | 3,280 | 161,600 |
| 2020/04/27 | 3,290 | 3,320 | 3,225 | 3,275 | 151,000 |
| 2020/04/24 | 3,215 | 3,270 | 3,125 | 3,245 | 209,000 |
| 2020/04/23 | 3,260 | 3,330 | 3,210 | 3,270 | 389,200 |
| 2020/04/22 | 3,050 | 3,260 | 3,035 | 3,190 | 496,300 |
| 2020/04/21 | 2,920 | 3,040 | 2,881 | 3,025 | 253,000 |
| 2020/04/20 | 2,945 | 2,945 | 2,830 | 2,896 | 328,200 |
| 2020/04/17 | 3,080 | 3,090 | 2,957 | 2,977 | 326,600 |
| 2020/04/16 | 2,840 | 3,055 | 2,835 | 3,055 | 378,400 |
| 2020/04/15 | 2,762 | 2,862 | 2,737 | 2,830 | 293,200 |
| 2020/04/14 | 2,745 | 2,793 | 2,725 | 2,775 | 271,900 |
| 2020/04/13 | 2,685 | 2,726 | 2,625 | 2,707 | 236,300 |
| 2020/04/10 | 2,622 | 2,681 | 2,571 | 2,670 | 268,200 |
| 2020/04/09 | 2,686 | 2,777 | 2,623 | 2,694 | 244,200 |
| 2020/04/08 | 2,501 | 2,690 | 2,501 | 2,656 | 332,300 |
| 2020/04/07 | 2,460 | 2,568 | 2,442 | 2,541 | 263,300 |
| 2020/04/06 | 2,388 | 2,538 | 2,388 | 2,500 | 329,100 |
| 2020/04/03 | 2,367 | 2,495 | 2,361 | 2,388 | 204,500 |
| 2020/04/02 | 2,357 | 2,449 | 2,353 | 2,367 | 204,900 |
| 2020/04/01 | 2,429 | 2,456 | 2,334 | 2,353 | 245,500 |
| 2020/03/31 | 2,527 | 2,550 | 2,400 | 2,445 | 271,200 |
| 2020/03/30 | 2,467 | 2,547 | 2,380 | 2,526 | 261,400 |
| 2020/03/27 | 2,581 | 2,623 | 2,496 | 2,578 | 314,800 |
| 2020/03/26 | 2,400 | 2,520 | 2,378 | 2,481 | 229,500 |
| 2020/03/25 | 2,457 | 2,494 | 2,360 | 2,472 | 287,800 |
| 2020/03/24 | 2,585 | 2,663 | 2,412 | 2,458 | 532,900 |
| 2020/03/23 | 2,420 | 2,664 | 2,412 | 2,612 | 587,900 |
| 2020/03/19 | 2,139 | 2,430 | 2,139 | 2,430 | 403,600 |
| 2020/03/18 | 1,909 | 2,145 | 1,909 | 2,089 | 457,300 |
| 2020/03/17 | 1,657 | 1,896 | 1,637 | 1,876 | 352,900 |
| 2020/03/16 | 1,700 | 1,795 | 1,680 | 1,693 | 205,200 |
| 2020/03/13 | 1,701 | 1,729 | 1,591 | 1,660 | 294,300 |
| 2020/03/12 | 1,747 | 1,824 | 1,736 | 1,781 | 349,800 |
| 2020/03/11 | 1,810 | 1,848 | 1,747 | 1,747 | 202,900 |
| 2020/03/10 | 1,633 | 1,789 | 1,619 | 1,770 | 210,800 |
| 2020/03/09 | 1,730 | 1,742 | 1,657 | 1,672 | 101,200 |
| 2020/03/06 | 1,796 | 1,803 | 1,754 | 1,780 | 99,200 |
| 2020/03/05 | 1,848 | 1,871 | 1,815 | 1,824 | 96,500 |
| 2020/03/04 | 1,770 | 1,806 | 1,756 | 1,800 | 113,800 |
| 2020/03/03 | 1,929 | 1,929 | 1,799 | 1,807 | 204,300 |
| 2020/03/02 | 1,746 | 1,887 | 1,746 | 1,839 | 167,600 |
| 2020/02/28 | 1,792 | 1,800 | 1,720 | 1,746 | 263,700 |
| 2020/02/27 | 1,885 | 1,903 | 1,826 | 1,845 | 174,700 |
| 2020/02/26 | 1,840 | 1,886 | 1,828 | 1,874 | 140,900 |
| 2020/02/25 | 1,850 | 1,913 | 1,850 | 1,858 | 179,600 |
| 2020/02/21 | 2,000 | 2,019 | 1,959 | 1,960 | 176,100 |
| 2020/02/20 | 2,046 | 2,056 | 1,990 | 1,992 | 191,900 |
| 2020/02/19 | 2,036 | 2,058 | 2,032 | 2,043 | 134,700 |
| 2020/02/18 | 2,079 | 2,095 | 2,037 | 2,052 | 126,500 |
| 2020/02/17 | 2,153 | 2,153 | 2,076 | 2,110 | 194,100 |
| 2020/02/14 | 2,262 | 2,275 | 2,175 | 2,191 | 155,300 |
| 2020/02/13 | 2,305 | 2,319 | 2,282 | 2,287 | 34,200 |
| 2020/02/12 | 2,290 | 2,302 | 2,276 | 2,293 | 42,400 |
| 2020/02/10 | 2,327 | 2,332 | 2,284 | 2,290 | 42,900 |
| 2020/02/07 | 2,368 | 2,368 | 2,324 | 2,329 | 41,000 |
| 2020/02/06 | 2,302 | 2,335 | 2,298 | 2,332 | 92,000 |
| 2020/02/05 | 2,308 | 2,320 | 2,293 | 2,294 | 69,000 |
| 2020/02/04 | 2,212 | 2,275 | 2,195 | 2,274 | 81,800 |
| 2020/02/03 | 2,233 | 2,245 | 2,198 | 2,201 | 139,900 |
| 2020/01/31 | 2,222 | 2,273 | 2,201 | 2,262 | 150,100 |
| 2020/01/30 | 2,257 | 2,269 | 2,225 | 2,238 | 102,400 |
| 2020/01/29 | 2,298 | 2,298 | 2,259 | 2,273 | 77,400 |
| 2020/01/28 | 2,301 | 2,302 | 2,272 | 2,288 | 87,100 |
| 2020/01/27 | 2,332 | 2,380 | 2,331 | 2,338 | 66,200 |
| 2020/01/24 | 2,400 | 2,407 | 2,337 | 2,380 | 109,200 |
| 2020/01/23 | 2,441 | 2,441 | 2,401 | 2,406 | 46,600 |
| 2020/01/22 | 2,426 | 2,458 | 2,425 | 2,436 | 54,100 |
| 2020/01/21 | 2,410 | 2,439 | 2,406 | 2,426 | 55,900 |
| 2020/01/20 | 2,392 | 2,421 | 2,385 | 2,419 | 45,100 |
| 2020/01/17 | 2,427 | 2,429 | 2,374 | 2,394 | 99,500 |
| 2020/01/16 | 2,446 | 2,463 | 2,423 | 2,447 | 60,700 |
| 2020/01/15 | 2,401 | 2,433 | 2,400 | 2,429 | 67,200 |
| 2020/01/14 | 2,420 | 2,421 | 2,386 | 2,411 | 71,600 |
| 2020/01/10 | 2,422 | 2,424 | 2,395 | 2,420 | 64,100 |
| 2020/01/09 | 2,423 | 2,443 | 2,400 | 2,407 | 69,200 |
| 2020/01/08 | 2,426 | 2,426 | 2,346 | 2,393 | 106,500 |
| 2020/01/07 | 2,397 | 2,440 | 2,397 | 2,433 | 84,000 |
| 2020/01/06 | 2,398 | 2,401 | 2,370 | 2,389 | 94,900 |