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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,558 | 1,590 | 1,551 | 1,575 | 127,300 |
| 2022/12/29 | 1,580 | 1,587 | 1,541 | 1,547 | 107,900 |
| 2022/12/28 | 1,553 | 1,587 | 1,538 | 1,583 | 210,100 |
| 2022/12/27 | 1,553 | 1,589 | 1,549 | 1,567 | 124,400 |
| 2022/12/26 | 1,591 | 1,599 | 1,533 | 1,534 | 117,600 |
| 2022/12/23 | 1,561 | 1,590 | 1,558 | 1,587 | 191,600 |
| 2022/12/22 | 1,539 | 1,565 | 1,530 | 1,561 | 141,600 |
| 2022/12/21 | 1,518 | 1,560 | 1,506 | 1,530 | 202,700 |
| 2022/12/20 | 1,553 | 1,573 | 1,501 | 1,517 | 206,300 |
| 2022/12/19 | 1,560 | 1,566 | 1,531 | 1,553 | 117,600 |
| 2022/12/16 | 1,564 | 1,569 | 1,550 | 1,561 | 235,300 |
| 2022/12/15 | 1,559 | 1,585 | 1,558 | 1,578 | 211,600 |
| 2022/12/14 | 1,543 | 1,552 | 1,518 | 1,550 | 162,200 |
| 2022/12/13 | 1,530 | 1,565 | 1,526 | 1,543 | 222,600 |
| 2022/12/12 | 1,501 | 1,530 | 1,501 | 1,509 | 190,800 |
| 2022/12/09 | 1,513 | 1,521 | 1,502 | 1,506 | 153,100 |
| 2022/12/08 | 1,435 | 1,506 | 1,435 | 1,497 | 415,700 |
| 2022/12/07 | 1,411 | 1,432 | 1,405 | 1,428 | 238,100 |
| 2022/12/06 | 1,405 | 1,421 | 1,401 | 1,411 | 149,600 |
| 2022/12/05 | 1,409 | 1,442 | 1,403 | 1,419 | 183,600 |
| 2022/12/02 | 1,434 | 1,452 | 1,404 | 1,410 | 197,200 |
| 2022/12/01 | 1,469 | 1,476 | 1,430 | 1,447 | 178,000 |
| 2022/11/30 | 1,469 | 1,469 | 1,441 | 1,460 | 124,000 |
| 2022/11/29 | 1,495 | 1,495 | 1,461 | 1,474 | 147,400 |
| 2022/11/28 | 1,510 | 1,514 | 1,492 | 1,495 | 119,200 |
| 2022/11/25 | 1,529 | 1,546 | 1,507 | 1,515 | 56,500 |
| 2022/11/24 | 1,525 | 1,557 | 1,525 | 1,529 | 139,500 |
| 2022/11/22 | 1,484 | 1,509 | 1,478 | 1,500 | 98,200 |
| 2022/11/21 | 1,516 | 1,519 | 1,475 | 1,481 | 126,500 |
| 2022/11/18 | 1,504 | 1,525 | 1,488 | 1,510 | 94,500 |
| 2022/11/17 | 1,518 | 1,518 | 1,489 | 1,495 | 117,400 |
| 2022/11/16 | 1,522 | 1,530 | 1,505 | 1,515 | 104,500 |
| 2022/11/15 | 1,503 | 1,530 | 1,480 | 1,522 | 191,700 |
| 2022/11/14 | 1,520 | 1,542 | 1,507 | 1,509 | 117,100 |
| 2022/11/11 | 1,520 | 1,548 | 1,512 | 1,530 | 208,100 |
| 2022/11/10 | 1,517 | 1,519 | 1,481 | 1,484 | 139,800 |
| 2022/11/09 | 1,517 | 1,544 | 1,516 | 1,532 | 159,800 |
| 2022/11/08 | 1,472 | 1,512 | 1,472 | 1,512 | 143,400 |
| 2022/11/07 | 1,519 | 1,519 | 1,466 | 1,469 | 131,600 |
| 2022/11/04 | 1,539 | 1,544 | 1,509 | 1,513 | 277,200 |
| 2022/11/02 | 1,528 | 1,585 | 1,506 | 1,565 | 513,900 |
| 2022/11/01 | 1,505 | 1,548 | 1,491 | 1,527 | 485,900 |
| 2022/10/31 | 1,438 | 1,438 | 1,377 | 1,415 | 277,000 |
| 2022/10/28 | 1,410 | 1,443 | 1,389 | 1,417 | 1,315,500 |
| 2022/10/27 | 1,418 | 1,441 | 1,406 | 1,419 | 261,500 |
| 2022/10/26 | 1,420 | 1,463 | 1,409 | 1,425 | 598,100 |
| 2022/10/25 | 1,441 | 1,441 | 1,394 | 1,396 | 290,700 |
| 2022/10/24 | 1,460 | 1,460 | 1,438 | 1,445 | 170,500 |
| 2022/10/21 | 1,464 | 1,474 | 1,441 | 1,441 | 270,700 |
| 2022/10/20 | 1,462 | 1,483 | 1,461 | 1,480 | 200,300 |
| 2022/10/19 | 1,472 | 1,486 | 1,462 | 1,476 | 178,500 |
| 2022/10/18 | 1,495 | 1,507 | 1,449 | 1,476 | 261,500 |
| 2022/10/17 | 1,465 | 1,488 | 1,449 | 1,481 | 217,700 |
| 2022/10/14 | 1,479 | 1,492 | 1,476 | 1,480 | 163,100 |
| 2022/10/13 | 1,470 | 1,479 | 1,439 | 1,453 | 182,900 |
| 2022/10/12 | 1,464 | 1,464 | 1,434 | 1,461 | 242,900 |
| 2022/10/11 | 1,485 | 1,503 | 1,462 | 1,468 | 252,700 |
| 2022/10/07 | 1,486 | 1,500 | 1,471 | 1,485 | 199,300 |
| 2022/10/06 | 1,496 | 1,514 | 1,488 | 1,508 | 249,800 |
| 2022/10/05 | 1,517 | 1,517 | 1,487 | 1,490 | 233,600 |
| 2022/10/04 | 1,510 | 1,517 | 1,483 | 1,511 | 206,900 |
| 2022/10/03 | 1,459 | 1,499 | 1,442 | 1,498 | 161,100 |
| 2022/09/30 | 1,477 | 1,484 | 1,443 | 1,451 | 178,500 |
| 2022/09/29 | 1,495 | 1,495 | 1,455 | 1,476 | 177,400 |
| 2022/09/28 | 1,459 | 1,489 | 1,454 | 1,480 | 171,100 |
| 2022/09/27 | 1,460 | 1,482 | 1,457 | 1,459 | 196,600 |
| 2022/09/26 | 1,454 | 1,480 | 1,442 | 1,452 | 239,500 |
| 2022/09/22 | 1,520 | 1,520 | 1,481 | 1,495 | 294,400 |
| 2022/09/21 | 1,543 | 1,561 | 1,534 | 1,544 | 159,500 |
| 2022/09/20 | 1,558 | 1,586 | 1,530 | 1,533 | 218,500 |
| 2022/09/16 | 1,563 | 1,584 | 1,555 | 1,562 | 145,100 |
| 2022/09/15 | 1,574 | 1,623 | 1,566 | 1,590 | 140,100 |
| 2022/09/14 | 1,536 | 1,615 | 1,536 | 1,582 | 206,400 |
| 2022/09/13 | 1,585 | 1,619 | 1,585 | 1,598 | 146,900 |
| 2022/09/12 | 1,568 | 1,579 | 1,553 | 1,567 | 132,200 |
| 2022/09/09 | 1,529 | 1,559 | 1,523 | 1,532 | 173,400 |
| 2022/09/08 | 1,521 | 1,549 | 1,519 | 1,548 | 187,900 |
| 2022/09/07 | 1,531 | 1,531 | 1,463 | 1,492 | 250,400 |
| 2022/09/06 | 1,559 | 1,603 | 1,532 | 1,539 | 342,900 |
| 2022/09/05 | 1,548 | 1,549 | 1,497 | 1,519 | 336,500 |
| 2022/09/02 | 1,570 | 1,593 | 1,548 | 1,567 | 490,100 |
| 2022/09/01 | 1,664 | 1,686 | 1,658 | 1,663 | 172,100 |
| 2022/08/31 | 1,670 | 1,694 | 1,666 | 1,681 | 164,200 |
| 2022/08/30 | 1,660 | 1,686 | 1,654 | 1,680 | 131,600 |
| 2022/08/29 | 1,633 | 1,656 | 1,625 | 1,652 | 149,100 |
| 2022/08/26 | 1,668 | 1,689 | 1,656 | 1,673 | 102,700 |
| 2022/08/25 | 1,634 | 1,684 | 1,628 | 1,676 | 130,700 |
| 2022/08/24 | 1,656 | 1,682 | 1,654 | 1,654 | 126,800 |
| 2022/08/23 | 1,690 | 1,690 | 1,647 | 1,656 | 174,700 |
| 2022/08/22 | 1,662 | 1,719 | 1,650 | 1,704 | 200,100 |
| 2022/08/19 | 1,705 | 1,709 | 1,677 | 1,680 | 134,400 |
| 2022/08/18 | 1,669 | 1,719 | 1,664 | 1,699 | 215,200 |
| 2022/08/17 | 1,690 | 1,699 | 1,666 | 1,686 | 232,200 |
| 2022/08/16 | 1,649 | 1,707 | 1,647 | 1,690 | 459,900 |
| 2022/08/15 | 1,608 | 1,648 | 1,579 | 1,639 | 372,500 |
| 2022/08/12 | 1,580 | 1,616 | 1,572 | 1,590 | 273,700 |
| 2022/08/10 | 1,528 | 1,563 | 1,526 | 1,553 | 228,900 |
| 2022/08/09 | 1,441 | 1,535 | 1,439 | 1,534 | 479,300 |
| 2022/08/08 | 1,431 | 1,452 | 1,411 | 1,448 | 179,600 |
| 2022/08/05 | 1,424 | 1,463 | 1,400 | 1,458 | 287,100 |
| 2022/08/04 | 1,364 | 1,412 | 1,353 | 1,406 | 364,700 |
| 2022/08/03 | 1,425 | 1,439 | 1,370 | 1,371 | 459,300 |
| 2022/08/02 | 1,490 | 1,496 | 1,422 | 1,424 | 763,200 |
| 2022/08/01 | 1,553 | 1,626 | 1,529 | 1,610 | 700,800 |
| 2022/07/29 | 1,494 | 1,550 | 1,494 | 1,523 | 248,800 |
| 2022/07/28 | 1,480 | 1,499 | 1,475 | 1,494 | 153,900 |
| 2022/07/27 | 1,466 | 1,497 | 1,466 | 1,476 | 117,100 |
| 2022/07/26 | 1,484 | 1,488 | 1,461 | 1,465 | 152,300 |
| 2022/07/25 | 1,507 | 1,525 | 1,493 | 1,497 | 190,700 |
| 2022/07/22 | 1,450 | 1,518 | 1,441 | 1,499 | 298,700 |
| 2022/07/21 | 1,420 | 1,456 | 1,418 | 1,449 | 157,200 |
| 2022/07/20 | 1,390 | 1,424 | 1,380 | 1,424 | 143,000 |
| 2022/07/19 | 1,380 | 1,380 | 1,350 | 1,369 | 119,300 |
| 2022/07/15 | 1,380 | 1,392 | 1,355 | 1,374 | 99,500 |
| 2022/07/14 | 1,361 | 1,377 | 1,347 | 1,375 | 128,200 |
| 2022/07/13 | 1,370 | 1,379 | 1,355 | 1,361 | 85,300 |
| 2022/07/12 | 1,407 | 1,419 | 1,359 | 1,363 | 189,600 |
| 2022/07/11 | 1,426 | 1,435 | 1,385 | 1,417 | 131,400 |
| 2022/07/08 | 1,392 | 1,423 | 1,389 | 1,397 | 149,500 |
| 2022/07/07 | 1,380 | 1,398 | 1,351 | 1,387 | 192,500 |
| 2022/07/06 | 1,348 | 1,388 | 1,347 | 1,374 | 179,300 |
| 2022/07/05 | 1,356 | 1,360 | 1,331 | 1,339 | 108,200 |
| 2022/07/04 | 1,353 | 1,386 | 1,345 | 1,359 | 123,100 |
| 2022/07/01 | 1,345 | 1,374 | 1,333 | 1,351 | 174,500 |
| 2022/06/30 | 1,380 | 1,399 | 1,329 | 1,339 | 365,300 |
| 2022/06/29 | 1,339 | 1,391 | 1,322 | 1,350 | 516,500 |
| 2022/06/28 | 1,333 | 1,369 | 1,330 | 1,369 | 379,900 |
| 2022/06/27 | 1,412 | 1,412 | 1,351 | 1,389 | 300,500 |
| 2022/06/24 | 1,386 | 1,423 | 1,379 | 1,409 | 245,800 |
| 2022/06/23 | 1,362 | 1,378 | 1,350 | 1,372 | 180,700 |
| 2022/06/22 | 1,376 | 1,376 | 1,338 | 1,347 | 193,000 |
| 2022/06/21 | 1,358 | 1,378 | 1,353 | 1,356 | 160,300 |
| 2022/06/20 | 1,360 | 1,370 | 1,318 | 1,342 | 270,300 |
| 2022/06/17 | 1,350 | 1,358 | 1,319 | 1,338 | 379,100 |
| 2022/06/16 | 1,446 | 1,450 | 1,366 | 1,375 | 203,300 |
| 2022/06/15 | 1,448 | 1,449 | 1,406 | 1,416 | 180,400 |
| 2022/06/14 | 1,452 | 1,468 | 1,432 | 1,448 | 215,000 |
| 2022/06/13 | 1,504 | 1,523 | 1,480 | 1,482 | 201,600 |
| 2022/06/10 | 1,562 | 1,564 | 1,513 | 1,513 | 194,400 |
| 2022/06/09 | 1,566 | 1,613 | 1,554 | 1,577 | 166,400 |
| 2022/06/08 | 1,548 | 1,593 | 1,548 | 1,571 | 173,300 |
| 2022/06/07 | 1,569 | 1,572 | 1,533 | 1,541 | 191,300 |
| 2022/06/06 | 1,542 | 1,563 | 1,531 | 1,563 | 173,300 |
| 2022/06/03 | 1,619 | 1,627 | 1,539 | 1,552 | 249,900 |
| 2022/06/02 | 1,604 | 1,609 | 1,568 | 1,582 | 205,200 |
| 2022/06/01 | 1,590 | 1,620 | 1,558 | 1,618 | 220,500 |
| 2022/05/31 | 1,575 | 1,599 | 1,565 | 1,588 | 221,700 |
| 2022/05/30 | 1,535 | 1,600 | 1,515 | 1,575 | 615,600 |
| 2022/05/27 | 1,613 | 1,620 | 1,542 | 1,570 | 196,600 |
| 2022/05/26 | 1,618 | 1,625 | 1,587 | 1,588 | 190,000 |
| 2022/05/25 | 1,644 | 1,654 | 1,572 | 1,589 | 408,400 |
| 2022/05/24 | 1,675 | 1,675 | 1,615 | 1,619 | 243,200 |
| 2022/05/23 | 1,664 | 1,710 | 1,657 | 1,694 | 276,600 |
| 2022/05/20 | 1,684 | 1,684 | 1,602 | 1,626 | 380,400 |
| 2022/05/19 | 1,652 | 1,699 | 1,641 | 1,684 | 151,900 |
| 2022/05/18 | 1,736 | 1,754 | 1,665 | 1,692 | 342,300 |
| 2022/05/17 | 1,700 | 1,748 | 1,695 | 1,736 | 405,700 |
| 2022/05/16 | 1,669 | 1,701 | 1,662 | 1,688 | 280,800 |
| 2022/05/13 | 1,637 | 1,679 | 1,628 | 1,645 | 261,400 |
| 2022/05/12 | 1,690 | 1,700 | 1,639 | 1,660 | 623,600 |
| 2022/05/11 | 1,700 | 1,777 | 1,650 | 1,690 | 1,053,600 |
| 2022/05/10 | 1,507 | 1,507 | 1,460 | 1,499 | 288,200 |
| 2022/05/09 | 1,526 | 1,547 | 1,481 | 1,501 | 333,100 |
| 2022/05/06 | 1,461 | 1,549 | 1,441 | 1,535 | 321,500 |
| 2022/05/02 | 1,521 | 1,533 | 1,468 | 1,501 | 328,200 |
| 2022/04/28 | 1,501 | 1,524 | 1,480 | 1,521 | 266,000 |
| 2022/04/27 | 1,443 | 1,501 | 1,433 | 1,500 | 573,100 |
| 2022/04/26 | 1,434 | 1,480 | 1,428 | 1,471 | 329,100 |
| 2022/04/25 | 1,414 | 1,444 | 1,405 | 1,428 | 315,700 |
| 2022/04/22 | 1,400 | 1,440 | 1,400 | 1,430 | 251,300 |
| 2022/04/21 | 1,399 | 1,439 | 1,393 | 1,409 | 293,900 |
| 2022/04/20 | 1,382 | 1,427 | 1,366 | 1,396 | 305,300 |
| 2022/04/19 | 1,341 | 1,389 | 1,337 | 1,386 | 285,600 |
| 2022/04/18 | 1,312 | 1,337 | 1,299 | 1,323 | 207,900 |
| 2022/04/15 | 1,351 | 1,366 | 1,309 | 1,315 | 319,100 |
| 2022/04/14 | 1,378 | 1,398 | 1,357 | 1,393 | 353,400 |
| 2022/04/13 | 1,344 | 1,379 | 1,330 | 1,372 | 431,500 |
| 2022/04/12 | 1,293 | 1,320 | 1,283 | 1,316 | 274,400 |
| 2022/04/11 | 1,273 | 1,289 | 1,246 | 1,287 | 299,800 |
| 2022/04/08 | 1,274 | 1,295 | 1,254 | 1,288 | 340,200 |
| 2022/04/07 | 1,287 | 1,299 | 1,256 | 1,266 | 499,500 |
| 2022/04/06 | 1,260 | 1,290 | 1,216 | 1,287 | 561,700 |
| 2022/04/05 | 1,208 | 1,225 | 1,176 | 1,211 | 424,700 |
| 2022/04/04 | 1,146 | 1,188 | 1,141 | 1,188 | 244,200 |
| 2022/04/01 | 1,120 | 1,151 | 1,086 | 1,150 | 227,400 |
| 2022/03/31 | 1,118 | 1,138 | 1,110 | 1,123 | 238,200 |
| 2022/03/30 | 1,127 | 1,145 | 1,100 | 1,140 | 231,500 |
| 2022/03/29 | 1,107 | 1,127 | 1,070 | 1,122 | 206,900 |
| 2022/03/28 | 1,106 | 1,106 | 1,075 | 1,088 | 174,200 |
| 2022/03/25 | 1,079 | 1,133 | 1,071 | 1,109 | 240,800 |
| 2022/03/24 | 1,046 | 1,076 | 1,032 | 1,072 | 160,900 |
| 2022/03/23 | 1,036 | 1,058 | 1,031 | 1,056 | 114,100 |
| 2022/03/22 | 1,056 | 1,060 | 1,018 | 1,023 | 212,100 |
| 2022/03/18 | 1,016 | 1,045 | 1,016 | 1,044 | 171,000 |
| 2022/03/17 | 1,008 | 1,027 | 999 | 1,027 | 139,800 |
| 2022/03/16 | 995 | 1,005 | 990 | 993 | 127,200 |
| 2022/03/15 | 977 | 998 | 976 | 990 | 100,700 |
| 2022/03/14 | 975 | 983 | 963 | 976 | 130,800 |
| 2022/03/11 | 993 | 993 | 970 | 987 | 146,100 |
| 2022/03/10 | 988 | 1,013 | 987 | 1,003 | 143,500 |
| 2022/03/09 | 982 | 989 | 962 | 973 | 183,500 |
| 2022/03/08 | 960 | 996 | 955 | 985 | 181,700 |
| 2022/03/07 | 994 | 994 | 950 | 978 | 216,600 |
| 2022/03/04 | 1,017 | 1,023 | 1,002 | 1,009 | 179,000 |
| 2022/03/03 | 1,042 | 1,042 | 1,011 | 1,011 | 143,300 |
| 2022/03/02 | 1,030 | 1,044 | 1,024 | 1,024 | 125,400 |
| 2022/03/01 | 1,062 | 1,066 | 1,051 | 1,060 | 188,000 |
| 2022/02/28 | 1,072 | 1,089 | 1,047 | 1,058 | 391,700 |
| 2022/02/25 | 1,043 | 1,053 | 1,033 | 1,046 | 240,000 |
| 2022/02/24 | 1,024 | 1,040 | 1,020 | 1,034 | 381,900 |
| 2022/02/22 | 1,039 | 1,050 | 1,026 | 1,048 | 287,200 |
| 2022/02/21 | 1,033 | 1,053 | 1,014 | 1,051 | 377,600 |
| 2022/02/18 | 1,063 | 1,072 | 1,039 | 1,071 | 377,000 |
| 2022/02/17 | 1,118 | 1,133 | 1,082 | 1,087 | 346,400 |
| 2022/02/16 | 1,146 | 1,149 | 1,126 | 1,141 | 289,000 |
| 2022/02/15 | 1,112 | 1,144 | 1,102 | 1,137 | 403,200 |
| 2022/02/14 | 1,111 | 1,114 | 1,080 | 1,091 | 362,800 |
| 2022/02/10 | 1,149 | 1,160 | 1,130 | 1,148 | 285,800 |
| 2022/02/09 | 1,161 | 1,163 | 1,129 | 1,148 | 288,400 |
| 2022/02/08 | 1,144 | 1,165 | 1,138 | 1,163 | 342,200 |
| 2022/02/07 | 1,177 | 1,192 | 1,147 | 1,160 | 315,900 |
| 2022/02/04 | 1,176 | 1,205 | 1,168 | 1,196 | 246,000 |
| 2022/02/03 | 1,225 | 1,234 | 1,178 | 1,193 | 396,600 |
| 2022/02/02 | 1,203 | 1,252 | 1,193 | 1,249 | 342,200 |
| 2022/02/01 | 1,176 | 1,244 | 1,171 | 1,202 | 575,300 |
| 2022/01/31 | 1,275 | 1,323 | 1,258 | 1,305 | 310,600 |
| 2022/01/28 | 1,271 | 1,294 | 1,256 | 1,277 | 293,200 |
| 2022/01/27 | 1,332 | 1,345 | 1,257 | 1,270 | 411,400 |
| 2022/01/26 | 1,350 | 1,358 | 1,316 | 1,319 | 315,900 |
| 2022/01/25 | 1,389 | 1,406 | 1,338 | 1,358 | 370,900 |
| 2022/01/24 | 1,377 | 1,421 | 1,363 | 1,419 | 256,700 |
| 2022/01/21 | 1,435 | 1,437 | 1,390 | 1,420 | 125,700 |
| 2022/01/20 | 1,401 | 1,448 | 1,401 | 1,435 | 178,100 |
| 2022/01/19 | 1,422 | 1,422 | 1,381 | 1,397 | 205,800 |
| 2022/01/18 | 1,451 | 1,460 | 1,422 | 1,433 | 215,400 |
| 2022/01/17 | 1,464 | 1,482 | 1,442 | 1,474 | 130,700 |
| 2022/01/14 | 1,453 | 1,455 | 1,422 | 1,448 | 175,700 |
| 2022/01/13 | 1,498 | 1,498 | 1,454 | 1,461 | 152,300 |
| 2022/01/12 | 1,475 | 1,503 | 1,469 | 1,494 | 194,300 |
| 2022/01/11 | 1,498 | 1,504 | 1,441 | 1,445 | 241,400 |
| 2022/01/07 | 1,482 | 1,525 | 1,477 | 1,498 | 408,200 |
| 2022/01/06 | 1,442 | 1,486 | 1,436 | 1,440 | 274,500 |
| 2022/01/05 | 1,452 | 1,479 | 1,435 | 1,451 | 167,100 |
| 2022/01/04 | 1,478 | 1,487 | 1,436 | 1,476 | 269,300 |