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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,450 | 1,478 | 1,435 | 1,456 | 119,200 |
| 2021/12/29 | 1,424 | 1,476 | 1,424 | 1,461 | 182,600 |
| 2021/12/28 | 1,371 | 1,424 | 1,366 | 1,423 | 207,600 |
| 2021/12/27 | 1,379 | 1,384 | 1,354 | 1,381 | 205,000 |
| 2021/12/24 | 1,433 | 1,434 | 1,373 | 1,375 | 292,100 |
| 2021/12/23 | 1,443 | 1,448 | 1,411 | 1,439 | 153,600 |
| 2021/12/22 | 1,444 | 1,465 | 1,436 | 1,458 | 209,900 |
| 2021/12/21 | 1,423 | 1,449 | 1,383 | 1,439 | 233,600 |
| 2021/12/20 | 1,386 | 1,420 | 1,381 | 1,402 | 210,800 |
| 2021/12/17 | 1,414 | 1,435 | 1,396 | 1,400 | 237,400 |
| 2021/12/16 | 1,373 | 1,435 | 1,369 | 1,425 | 443,400 |
| 2021/12/15 | 1,365 | 1,379 | 1,355 | 1,368 | 204,200 |
| 2021/12/14 | 1,350 | 1,394 | 1,346 | 1,382 | 331,000 |
| 2021/12/13 | 1,366 | 1,371 | 1,337 | 1,358 | 238,400 |
| 2021/12/10 | 1,376 | 1,384 | 1,357 | 1,377 | 177,800 |
| 2021/12/09 | 1,405 | 1,411 | 1,360 | 1,369 | 374,600 |
| 2021/12/08 | 1,426 | 1,437 | 1,394 | 1,399 | 300,900 |
| 2021/12/07 | 1,408 | 1,456 | 1,400 | 1,456 | 152,300 |
| 2021/12/06 | 1,440 | 1,447 | 1,393 | 1,410 | 107,900 |
| 2021/12/03 | 1,445 | 1,449 | 1,416 | 1,420 | 110,900 |
| 2021/12/02 | 1,421 | 1,449 | 1,415 | 1,442 | 128,000 |
| 2021/12/01 | 1,395 | 1,429 | 1,383 | 1,415 | 110,100 |
| 2021/11/30 | 1,410 | 1,432 | 1,380 | 1,380 | 241,500 |
| 2021/11/29 | 1,396 | 1,410 | 1,380 | 1,388 | 185,900 |
| 2021/11/26 | 1,465 | 1,472 | 1,412 | 1,435 | 192,900 |
| 2021/11/25 | 1,480 | 1,490 | 1,465 | 1,471 | 127,900 |
| 2021/11/24 | 1,506 | 1,507 | 1,473 | 1,478 | 87,400 |
| 2021/11/22 | 1,478 | 1,518 | 1,470 | 1,505 | 123,100 |
| 2021/11/19 | 1,472 | 1,504 | 1,458 | 1,483 | 112,100 |
| 2021/11/18 | 1,455 | 1,495 | 1,453 | 1,486 | 134,600 |
| 2021/11/17 | 1,502 | 1,502 | 1,449 | 1,463 | 199,200 |
| 2021/11/16 | 1,526 | 1,530 | 1,504 | 1,512 | 97,400 |
| 2021/11/15 | 1,548 | 1,559 | 1,513 | 1,517 | 94,600 |
| 2021/11/12 | 1,493 | 1,573 | 1,493 | 1,532 | 265,300 |
| 2021/11/11 | 1,471 | 1,495 | 1,466 | 1,482 | 68,800 |
| 2021/11/10 | 1,500 | 1,507 | 1,465 | 1,480 | 111,300 |
| 2021/11/09 | 1,515 | 1,527 | 1,501 | 1,505 | 75,800 |
| 2021/11/08 | 1,567 | 1,572 | 1,513 | 1,519 | 110,200 |
| 2021/11/05 | 1,536 | 1,576 | 1,528 | 1,564 | 198,700 |
| 2021/11/04 | 1,478 | 1,539 | 1,471 | 1,531 | 481,300 |
| 2021/11/02 | 1,517 | 1,525 | 1,453 | 1,460 | 578,000 |
| 2021/11/01 | 1,614 | 1,615 | 1,580 | 1,597 | 164,000 |
| 2021/10/29 | 1,591 | 1,593 | 1,553 | 1,592 | 105,900 |
| 2021/10/28 | 1,594 | 1,603 | 1,575 | 1,599 | 132,000 |
| 2021/10/27 | 1,580 | 1,604 | 1,580 | 1,592 | 155,100 |
| 2021/10/26 | 1,565 | 1,595 | 1,556 | 1,590 | 98,100 |
| 2021/10/25 | 1,533 | 1,568 | 1,533 | 1,544 | 72,100 |
| 2021/10/22 | 1,530 | 1,565 | 1,513 | 1,548 | 119,300 |
| 2021/10/21 | 1,564 | 1,570 | 1,535 | 1,540 | 72,100 |
| 2021/10/20 | 1,590 | 1,593 | 1,571 | 1,573 | 60,200 |
| 2021/10/19 | 1,565 | 1,591 | 1,560 | 1,580 | 73,400 |
| 2021/10/18 | 1,599 | 1,599 | 1,553 | 1,558 | 73,200 |
| 2021/10/15 | 1,586 | 1,600 | 1,576 | 1,591 | 76,800 |
| 2021/10/14 | 1,529 | 1,571 | 1,525 | 1,569 | 98,900 |
| 2021/10/13 | 1,530 | 1,551 | 1,526 | 1,548 | 86,800 |
| 2021/10/12 | 1,566 | 1,579 | 1,537 | 1,537 | 95,200 |
| 2021/10/11 | 1,537 | 1,567 | 1,524 | 1,563 | 100,400 |
| 2021/10/08 | 1,565 | 1,569 | 1,552 | 1,555 | 59,500 |
| 2021/10/07 | 1,565 | 1,579 | 1,535 | 1,538 | 115,400 |
| 2021/10/06 | 1,568 | 1,598 | 1,556 | 1,556 | 139,200 |
| 2021/10/05 | 1,572 | 1,592 | 1,544 | 1,547 | 187,900 |
| 2021/10/04 | 1,614 | 1,621 | 1,593 | 1,610 | 166,600 |
| 2021/10/01 | 1,585 | 1,597 | 1,570 | 1,580 | 178,500 |
| 2021/09/30 | 1,633 | 1,640 | 1,601 | 1,606 | 149,000 |
| 2021/09/29 | 1,613 | 1,623 | 1,581 | 1,614 | 197,900 |
| 2021/09/28 | 1,683 | 1,705 | 1,633 | 1,645 | 228,600 |
| 2021/09/27 | 1,658 | 1,701 | 1,656 | 1,677 | 272,100 |
| 2021/09/24 | 1,680 | 1,690 | 1,628 | 1,638 | 189,700 |
| 2021/09/22 | 1,683 | 1,683 | 1,644 | 1,644 | 79,100 |
| 2021/09/21 | 1,653 | 1,685 | 1,643 | 1,678 | 131,200 |
| 2021/09/17 | 1,700 | 1,708 | 1,688 | 1,693 | 148,300 |
| 2021/09/16 | 1,693 | 1,699 | 1,674 | 1,694 | 107,700 |
| 2021/09/15 | 1,671 | 1,696 | 1,667 | 1,690 | 97,900 |
| 2021/09/14 | 1,690 | 1,693 | 1,670 | 1,692 | 119,700 |
| 2021/09/13 | 1,660 | 1,685 | 1,650 | 1,680 | 159,900 |
| 2021/09/10 | 1,642 | 1,667 | 1,640 | 1,656 | 207,200 |
| 2021/09/09 | 1,666 | 1,677 | 1,646 | 1,655 | 125,300 |
| 2021/09/08 | 1,680 | 1,693 | 1,668 | 1,685 | 233,000 |
| 2021/09/07 | 1,665 | 1,674 | 1,644 | 1,671 | 279,400 |
| 2021/09/06 | 1,661 | 1,686 | 1,633 | 1,667 | 535,800 |
| 2021/09/03 | 1,579 | 1,652 | 1,572 | 1,628 | 683,900 |
| 2021/09/02 | 1,504 | 1,554 | 1,501 | 1,539 | 333,100 |
| 2021/09/01 | 1,478 | 1,505 | 1,475 | 1,500 | 236,100 |
| 2021/08/31 | 1,457 | 1,467 | 1,440 | 1,457 | 155,100 |
| 2021/08/30 | 1,422 | 1,440 | 1,407 | 1,432 | 467,600 |
| 2021/08/27 | 1,431 | 1,441 | 1,414 | 1,417 | 116,400 |
| 2021/08/26 | 1,460 | 1,469 | 1,430 | 1,436 | 120,700 |
| 2021/08/25 | 1,474 | 1,475 | 1,446 | 1,457 | 113,300 |
| 2021/08/24 | 1,441 | 1,481 | 1,441 | 1,479 | 192,000 |
| 2021/08/23 | 1,425 | 1,457 | 1,425 | 1,442 | 133,000 |
| 2021/08/20 | 1,425 | 1,442 | 1,408 | 1,410 | 103,700 |
| 2021/08/19 | 1,429 | 1,447 | 1,425 | 1,426 | 106,800 |
| 2021/08/18 | 1,404 | 1,450 | 1,401 | 1,439 | 169,100 |
| 2021/08/17 | 1,394 | 1,419 | 1,391 | 1,400 | 165,000 |
| 2021/08/16 | 1,415 | 1,425 | 1,379 | 1,379 | 229,300 |
| 2021/08/13 | 1,420 | 1,425 | 1,405 | 1,415 | 183,700 |
| 2021/08/12 | 1,445 | 1,445 | 1,417 | 1,419 | 228,200 |
| 2021/08/11 | 1,436 | 1,460 | 1,427 | 1,447 | 206,600 |
| 2021/08/10 | 1,460 | 1,470 | 1,436 | 1,442 | 264,600 |
| 2021/08/06 | 1,466 | 1,471 | 1,434 | 1,434 | 220,300 |
| 2021/08/05 | 1,479 | 1,495 | 1,472 | 1,484 | 145,400 |
| 2021/08/04 | 1,500 | 1,511 | 1,468 | 1,490 | 267,800 |
| 2021/08/03 | 1,630 | 1,630 | 1,511 | 1,514 | 499,700 |
| 2021/08/02 | 1,561 | 1,614 | 1,561 | 1,600 | 284,200 |
| 2021/07/30 | 1,528 | 1,554 | 1,517 | 1,531 | 183,900 |
| 2021/07/29 | 1,558 | 1,566 | 1,519 | 1,526 | 176,700 |
| 2021/07/28 | 1,567 | 1,569 | 1,532 | 1,549 | 206,400 |
| 2021/07/27 | 1,557 | 1,587 | 1,545 | 1,585 | 208,600 |
| 2021/07/26 | 1,565 | 1,569 | 1,541 | 1,549 | 183,300 |
| 2021/07/21 | 1,546 | 1,565 | 1,534 | 1,541 | 169,400 |
| 2021/07/20 | 1,515 | 1,537 | 1,508 | 1,527 | 154,300 |
| 2021/07/19 | 1,531 | 1,554 | 1,528 | 1,538 | 151,000 |
| 2021/07/16 | 1,516 | 1,556 | 1,512 | 1,545 | 164,800 |
| 2021/07/15 | 1,541 | 1,556 | 1,522 | 1,524 | 133,600 |
| 2021/07/14 | 1,505 | 1,546 | 1,502 | 1,541 | 127,000 |
| 2021/07/13 | 1,538 | 1,543 | 1,519 | 1,521 | 124,700 |
| 2021/07/12 | 1,500 | 1,547 | 1,500 | 1,533 | 164,700 |
| 2021/07/09 | 1,481 | 1,495 | 1,458 | 1,489 | 277,600 |
| 2021/07/08 | 1,523 | 1,529 | 1,497 | 1,499 | 229,600 |
| 2021/07/07 | 1,536 | 1,538 | 1,520 | 1,525 | 141,200 |
| 2021/07/06 | 1,556 | 1,557 | 1,519 | 1,521 | 153,300 |
| 2021/07/05 | 1,567 | 1,575 | 1,535 | 1,537 | 167,700 |
| 2021/07/02 | 1,580 | 1,601 | 1,566 | 1,569 | 152,500 |
| 2021/07/01 | 1,578 | 1,603 | 1,574 | 1,585 | 224,800 |
| 2021/06/30 | 1,608 | 1,610 | 1,574 | 1,579 | 172,700 |
| 2021/06/29 | 1,573 | 1,598 | 1,567 | 1,577 | 154,600 |
| 2021/06/28 | 1,604 | 1,607 | 1,562 | 1,573 | 256,700 |
| 2021/06/25 | 1,618 | 1,626 | 1,602 | 1,611 | 170,500 |
| 2021/06/24 | 1,574 | 1,600 | 1,566 | 1,592 | 86,600 |
| 2021/06/23 | 1,606 | 1,616 | 1,576 | 1,582 | 192,900 |
| 2021/06/22 | 1,563 | 1,594 | 1,560 | 1,594 | 205,000 |
| 2021/06/21 | 1,536 | 1,544 | 1,519 | 1,532 | 161,700 |
| 2021/06/18 | 1,579 | 1,579 | 1,542 | 1,557 | 216,600 |
| 2021/06/17 | 1,555 | 1,576 | 1,552 | 1,552 | 83,400 |
| 2021/06/16 | 1,554 | 1,560 | 1,542 | 1,550 | 160,500 |
| 2021/06/15 | 1,569 | 1,571 | 1,543 | 1,571 | 184,600 |
| 2021/06/14 | 1,590 | 1,593 | 1,573 | 1,580 | 69,300 |
| 2021/06/11 | 1,588 | 1,588 | 1,565 | 1,583 | 180,100 |
| 2021/06/10 | 1,585 | 1,585 | 1,561 | 1,568 | 126,500 |
| 2021/06/09 | 1,570 | 1,586 | 1,558 | 1,572 | 135,300 |
| 2021/06/08 | 1,536 | 1,584 | 1,534 | 1,572 | 182,100 |
| 2021/06/07 | 1,561 | 1,567 | 1,521 | 1,528 | 226,500 |
| 2021/06/04 | 1,539 | 1,558 | 1,522 | 1,551 | 208,000 |
| 2021/06/03 | 1,550 | 1,578 | 1,547 | 1,561 | 147,600 |
| 2021/06/02 | 1,504 | 1,552 | 1,490 | 1,546 | 469,300 |
| 2021/06/01 | 1,500 | 1,541 | 1,484 | 1,535 | 536,400 |
| 2021/05/31 | 1,557 | 1,575 | 1,516 | 1,535 | 386,200 |
| 2021/05/28 | 1,566 | 1,580 | 1,547 | 1,554 | 206,600 |
| 2021/05/27 | 1,563 | 1,576 | 1,534 | 1,536 | 350,200 |
| 2021/05/26 | 1,610 | 1,611 | 1,570 | 1,573 | 263,700 |
| 2021/05/25 | 1,616 | 1,627 | 1,581 | 1,607 | 335,600 |
| 2021/05/24 | 1,621 | 1,647 | 1,610 | 1,635 | 185,500 |
| 2021/05/21 | 1,644 | 1,654 | 1,632 | 1,637 | 154,500 |
| 2021/05/20 | 1,655 | 1,672 | 1,636 | 1,636 | 165,200 |
| 2021/05/19 | 1,606 | 1,658 | 1,602 | 1,658 | 298,100 |
| 2021/05/18 | 1,585 | 1,616 | 1,585 | 1,602 | 169,600 |
| 2021/05/17 | 1,615 | 1,628 | 1,573 | 1,592 | 233,900 |
| 2021/05/14 | 1,580 | 1,614 | 1,537 | 1,603 | 324,800 |
| 2021/05/13 | 1,609 | 1,627 | 1,562 | 1,580 | 405,900 |
| 2021/05/12 | 1,675 | 1,692 | 1,600 | 1,631 | 771,800 |
| 2021/05/11 | 1,737 | 1,739 | 1,647 | 1,682 | 1,581,100 |
| 2021/05/10 | 1,914 | 1,951 | 1,913 | 1,929 | 132,600 |
| 2021/05/07 | 1,944 | 1,957 | 1,912 | 1,924 | 148,700 |
| 2021/05/06 | 1,948 | 1,982 | 1,930 | 1,957 | 179,300 |
| 2021/04/30 | 1,929 | 1,942 | 1,907 | 1,910 | 138,500 |
| 2021/04/28 | 1,930 | 1,937 | 1,906 | 1,929 | 102,000 |
| 2021/04/27 | 1,927 | 1,944 | 1,906 | 1,938 | 116,500 |
| 2021/04/26 | 1,958 | 1,967 | 1,928 | 1,933 | 107,900 |
| 2021/04/23 | 1,932 | 1,964 | 1,929 | 1,956 | 91,400 |
| 2021/04/22 | 1,937 | 1,968 | 1,931 | 1,942 | 165,400 |
| 2021/04/21 | 1,900 | 1,924 | 1,888 | 1,918 | 125,700 |
| 2021/04/20 | 1,960 | 1,964 | 1,927 | 1,928 | 121,700 |
| 2021/04/19 | 1,955 | 1,984 | 1,952 | 1,961 | 94,300 |
| 2021/04/16 | 1,974 | 1,998 | 1,964 | 1,973 | 106,100 |
| 2021/04/15 | 1,960 | 1,969 | 1,933 | 1,960 | 83,200 |
| 2021/04/14 | 1,979 | 1,988 | 1,952 | 1,975 | 120,800 |
| 2021/04/13 | 1,937 | 1,979 | 1,927 | 1,970 | 195,900 |
| 2021/04/12 | 1,937 | 1,949 | 1,909 | 1,940 | 146,800 |
| 2021/04/09 | 1,889 | 1,939 | 1,888 | 1,937 | 257,900 |
| 2021/04/08 | 1,897 | 1,905 | 1,874 | 1,875 | 129,700 |
| 2021/04/07 | 1,890 | 1,916 | 1,874 | 1,910 | 166,000 |
| 2021/04/06 | 1,920 | 1,937 | 1,868 | 1,869 | 228,600 |
| 2021/04/05 | 1,921 | 1,921 | 1,893 | 1,901 | 184,600 |
| 2021/04/02 | 1,944 | 1,944 | 1,912 | 1,921 | 91,400 |
| 2021/04/01 | 1,929 | 1,943 | 1,906 | 1,924 | 114,200 |
| 2021/03/31 | 1,956 | 1,956 | 1,902 | 1,929 | 224,100 |
| 2021/03/30 | 1,958 | 1,958 | 1,912 | 1,918 | 157,200 |
| 2021/03/29 | 1,984 | 1,999 | 1,932 | 1,958 | 295,400 |
| 2021/03/26 | 1,915 | 1,957 | 1,912 | 1,950 | 190,200 |
| 2021/03/25 | 1,901 | 1,915 | 1,889 | 1,914 | 232,500 |
| 2021/03/24 | 1,920 | 1,939 | 1,906 | 1,908 | 180,300 |
| 2021/03/23 | 1,926 | 1,984 | 1,919 | 1,926 | 365,100 |
| 2021/03/22 | 2,000 | 2,003 | 1,925 | 1,925 | 313,400 |
| 2021/03/19 | 2,008 | 2,038 | 1,988 | 1,992 | 755,900 |
| 2021/03/18 | 2,012 | 2,028 | 1,984 | 2,021 | 211,400 |
| 2021/03/17 | 1,988 | 2,003 | 1,978 | 1,998 | 129,500 |
| 2021/03/16 | 1,994 | 2,004 | 1,971 | 1,991 | 216,300 |
| 2021/03/15 | 2,000 | 2,001 | 1,963 | 1,991 | 188,300 |
| 2021/03/12 | 1,959 | 1,979 | 1,947 | 1,977 | 214,200 |
| 2021/03/11 | 1,917 | 1,957 | 1,888 | 1,947 | 243,600 |
| 2021/03/10 | 1,885 | 1,922 | 1,875 | 1,917 | 248,800 |
| 2021/03/09 | 1,881 | 1,884 | 1,837 | 1,870 | 203,000 |
| 2021/03/08 | 1,920 | 1,920 | 1,848 | 1,862 | 218,700 |
| 2021/03/05 | 1,884 | 1,886 | 1,852 | 1,883 | 238,900 |
| 2021/03/04 | 1,812 | 1,908 | 1,810 | 1,903 | 340,800 |
| 2021/03/03 | 1,859 | 1,871 | 1,812 | 1,847 | 438,500 |
| 2021/03/02 | 1,910 | 1,921 | 1,839 | 1,859 | 786,700 |
| 2021/03/01 | 1,974 | 1,975 | 1,895 | 1,929 | 541,300 |
| 2021/02/26 | 1,994 | 2,019 | 1,915 | 1,936 | 723,700 |
| 2021/02/25 | 2,029 | 2,048 | 2,003 | 2,025 | 234,500 |
| 2021/02/24 | 2,101 | 2,135 | 1,999 | 2,002 | 729,600 |
| 2021/02/22 | 2,248 | 2,248 | 2,158 | 2,177 | 227,800 |
| 2021/02/19 | 2,150 | 2,218 | 2,131 | 2,198 | 237,500 |
| 2021/02/18 | 2,157 | 2,169 | 2,116 | 2,164 | 277,100 |
| 2021/02/17 | 2,220 | 2,220 | 2,125 | 2,144 | 278,500 |
| 2021/02/16 | 2,231 | 2,278 | 2,231 | 2,239 | 222,600 |
| 2021/02/15 | 2,190 | 2,240 | 2,155 | 2,230 | 258,000 |
| 2021/02/12 | 2,140 | 2,182 | 2,136 | 2,176 | 177,300 |
| 2021/02/10 | 2,170 | 2,173 | 2,136 | 2,136 | 197,400 |
| 2021/02/09 | 2,127 | 2,174 | 2,103 | 2,172 | 341,800 |
| 2021/02/08 | 2,080 | 2,144 | 2,067 | 2,136 | 350,800 |
| 2021/02/05 | 2,105 | 2,115 | 2,050 | 2,068 | 393,200 |
| 2021/02/04 | 2,122 | 2,122 | 2,063 | 2,072 | 412,000 |
| 2021/02/03 | 2,140 | 2,180 | 2,126 | 2,135 | 445,700 |
| 2021/02/02 | 2,160 | 2,191 | 2,066 | 2,111 | 1,130,700 |
| 2021/02/01 | 2,277 | 2,323 | 2,254 | 2,304 | 328,200 |
| 2021/01/29 | 2,269 | 2,332 | 2,233 | 2,233 | 182,900 |
| 2021/01/28 | 2,275 | 2,317 | 2,250 | 2,263 | 221,000 |
| 2021/01/27 | 2,325 | 2,406 | 2,292 | 2,298 | 340,200 |
| 2021/01/26 | 2,272 | 2,327 | 2,250 | 2,300 | 269,500 |
| 2021/01/25 | 2,265 | 2,324 | 2,265 | 2,293 | 229,400 |
| 2021/01/22 | 2,176 | 2,245 | 2,164 | 2,243 | 253,800 |
| 2021/01/21 | 2,203 | 2,227 | 2,175 | 2,186 | 126,600 |
| 2021/01/20 | 2,260 | 2,271 | 2,170 | 2,188 | 149,500 |
| 2021/01/19 | 2,306 | 2,306 | 2,219 | 2,222 | 138,700 |
| 2021/01/18 | 2,286 | 2,305 | 2,254 | 2,261 | 101,800 |
| 2021/01/15 | 2,317 | 2,323 | 2,273 | 2,298 | 169,000 |
| 2021/01/14 | 2,299 | 2,350 | 2,292 | 2,320 | 296,000 |
| 2021/01/13 | 2,202 | 2,285 | 2,200 | 2,280 | 272,800 |
| 2021/01/12 | 2,235 | 2,235 | 2,196 | 2,217 | 116,600 |
| 2021/01/08 | 2,205 | 2,236 | 2,188 | 2,225 | 152,300 |
| 2021/01/07 | 2,155 | 2,208 | 2,153 | 2,200 | 234,800 |
| 2021/01/06 | 2,170 | 2,199 | 2,152 | 2,152 | 117,900 |
| 2021/01/05 | 2,184 | 2,184 | 2,138 | 2,170 | 230,900 |
| 2021/01/04 | 2,245 | 2,267 | 2,170 | 2,220 | 337,400 |