2055 日和産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 319 | 323 | 319 | 322 | 3,900 | 322 |
| 2024-12-02 | 325 | 326 | 323 | 323 | 10,100 | 323 |
| 2024-11-29 | 324 | 330 | 324 | 330 | 22,100 | 330 |
| 2024-11-28 | 325 | 329 | 318 | 324 | 15,000 | 324 |
| 2024-11-27 | 325 | 325 | 323 | 323 | 900 | 323 |
| 2024-11-26 | 324 | 328 | 324 | 327 | 2,700 | 327 |
| 2024-11-25 | 319 | 323 | 318 | 323 | 2,900 | 323 |
| 2024-11-22 | 320 | 321 | 315 | 318 | 4,600 | 318 |
| 2024-11-21 | 325 | 327 | 322 | 322 | 6,200 | 322 |
| 2024-11-20 | 329 | 330 | 324 | 325 | 5,200 | 325 |
| 2024-11-19 | 322 | 328 | 321 | 327 | 92,800 | 327 |
| 2024-11-18 | 325 | 326 | 320 | 321 | 6,900 | 321 |
| 2024-11-15 | 327 | 327 | 320 | 321 | 6,300 | 321 |
| 2024-11-14 | 321 | 326 | 321 | 325 | 1,700 | 325 |
| 2024-11-13 | 316 | 329 | 316 | 321 | 28,900 | 321 |
| 2024-11-12 | 323 | 328 | 314 | 316 | 15,100 | 316 |
| 2024-11-11 | 330 | 332 | 320 | 325 | 7,300 | 325 |
| 2024-11-08 | 325 | 330 | 322 | 327 | 4,300 | 327 |
| 2024-11-07 | 330 | 330 | 323 | 324 | 2,300 | 324 |
| 2024-11-06 | 323 | 330 | 323 | 325 | 4,700 | 325 |
| 2024-11-05 | 325 | 329 | 325 | 325 | 3,600 | 325 |
| 2024-11-01 | 327 | 327 | 321 | 325 | 3,900 | 325 |
| 2024-10-31 | 317 | 329 | 314 | 327 | 8,700 | 327 |
| 2024-10-30 | 317 | 317 | 314 | 316 | 800 | 316 |
| 2024-10-29 | 315 | 317 | 315 | 316 | 1,300 | 316 |
| 2024-10-28 | 312 | 316 | 311 | 314 | 7,200 | 314 |
| 2024-10-25 | 314 | 314 | 311 | 313 | 2,100 | 313 |
| 2024-10-24 | 313 | 319 | 312 | 315 | 9,000 | 315 |
| 2024-10-23 | 310 | 317 | 310 | 312 | 3,700 | 312 |
| 2024-10-22 | 314 | 315 | 311 | 314 | 3,100 | 314 |
| 2024-10-21 | 313 | 314 | 312 | 314 | 1,100 | 314 |
| 2024-10-18 | 317 | 318 | 313 | 314 | 3,500 | 314 |
| 2024-10-17 | 315 | 319 | 314 | 317 | 4,600 | 317 |
| 2024-10-16 | 313 | 317 | 313 | 315 | 4,300 | 315 |
| 2024-10-15 | 318 | 320 | 316 | 316 | 2,100 | 316 |
| 2024-10-11 | 320 | 322 | 315 | 320 | 3,400 | 320 |
| 2024-10-10 | 320 | 322 | 319 | 319 | 3,000 | 319 |
| 2024-10-09 | 315 | 322 | 315 | 320 | 5,200 | 320 |
| 2024-10-08 | 321 | 324 | 314 | 315 | 12,100 | 315 |
| 2024-10-07 | 322 | 324 | 322 | 323 | 300 | 323 |
| 2024-10-04 | 324 | 326 | 323 | 324 | 1,900 | 324 |
| 2024-10-03 | 326 | 326 | 321 | 323 | 3,600 | 323 |
| 2024-10-02 | 324 | 324 | 320 | 322 | 2,800 | 322 |
| 2024-10-01 | 321 | 324 | 321 | 322 | 3,100 | 322 |
| 2024-09-30 | 322 | 324 | 320 | 322 | 3,600 | 322 |
| 2024-09-27 | 321 | 327 | 315 | 322 | 17,600 | 322 |
| 2024-09-26 | 327 | 328 | 326 | 328 | 3,100 | 328 |
| 2024-09-25 | 324 | 326 | 323 | 326 | 4,200 | 326 |
| 2024-09-24 | 334 | 334 | 321 | 322 | 10,100 | 322 |
| 2024-09-20 | 325 | 333 | 325 | 329 | 22,400 | 329 |
| 2024-09-19 | 341 | 342 | 318 | 326 | 459,200 | 326 |
| 2024-09-18 | 316 | 321 | 314 | 317 | 13,200 | 317 |
| 2024-09-17 | 311 | 317 | 311 | 316 | 4,400 | 316 |
| 2024-09-13 | 310 | 319 | 310 | 315 | 12,300 | 315 |
| 2024-09-12 | 296 | 310 | 296 | 309 | 7,400 | 309 |
| 2024-09-11 | 304 | 304 | 292 | 295 | 10,900 | 295 |
| 2024-09-10 | 304 | 306 | 302 | 304 | 2,000 | 304 |
| 2024-09-09 | 304 | 307 | 300 | 304 | 4,900 | 304 |
| 2024-09-06 | 306 | 307 | 302 | 305 | 4,500 | 305 |
| 2024-09-05 | 305 | 310 | 304 | 306 | 9,200 | 306 |
| 2024-09-04 | 312 | 315 | 302 | 309 | 7,700 | 309 |
| 2024-09-03 | 310 | 319 | 310 | 314 | 3,700 | 314 |
| 2024-09-02 | 310 | 312 | 305 | 309 | 17,200 | 309 |
| 2024-08-30 | 307 | 307 | 301 | 302 | 2,400 | 302 |
| 2024-08-29 | 304 | 307 | 304 | 307 | 2,500 | 307 |
| 2024-08-28 | 300 | 310 | 300 | 306 | 2,800 | 306 |
| 2024-08-27 | 302 | 302 | 299 | 299 | 5,300 | 299 |
| 2024-08-26 | 305 | 305 | 299 | 302 | 6,200 | 302 |
| 2024-08-23 | 297 | 301 | 295 | 300 | 12,800 | 300 |
| 2024-08-22 | 300 | 303 | 298 | 298 | 4,000 | 298 |
| 2024-08-21 | 301 | 301 | 300 | 300 | 1,700 | 300 |
| 2024-08-20 | 301 | 302 | 300 | 302 | 2,800 | 302 |
| 2024-08-19 | 302 | 302 | 298 | 301 | 7,000 | 301 |
| 2024-08-16 | 304 | 306 | 297 | 299 | 11,100 | 299 |
| 2024-08-15 | 305 | 306 | 300 | 303 | 7,500 | 303 |
| 2024-08-14 | 305 | 305 | 297 | 297 | 13,000 | 297 |
| 2024-08-13 | 296 | 298 | 279 | 297 | 20,200 | 297 |
| 2024-08-09 | 295 | 296 | 292 | 295 | 15,900 | 295 |
| 2024-08-08 | 291 | 297 | 291 | 295 | 2,000 | 295 |
| 2024-08-07 | 283 | 291 | 283 | 291 | 3,600 | 291 |
| 2024-08-06 | 272 | 288 | 272 | 283 | 30,300 | 283 |
| 2024-08-05 | 300 | 300 | 277 | 278 | 19,300 | 278 |
| 2024-08-02 | 312 | 312 | 285 | 300 | 32,600 | 300 |
| 2024-08-01 | 324 | 334 | 319 | 319 | 19,000 | 319 |
| 2024-07-31 | 321 | 325 | 321 | 325 | 1,400 | 325 |
| 2024-07-30 | 323 | 325 | 321 | 321 | 2,800 | 321 |
| 2024-07-29 | 322 | 324 | 322 | 324 | 4,300 | 324 |
| 2024-07-26 | 321 | 323 | 321 | 322 | 3,000 | 322 |
| 2024-07-25 | 321 | 324 | 320 | 322 | 21,500 | 322 |
| 2024-07-24 | 321 | 326 | 321 | 322 | 6,300 | 322 |
| 2024-07-23 | 322 | 325 | 321 | 323 | 4,600 | 323 |
| 2024-07-22 | 323 | 324 | 322 | 324 | 9,800 | 324 |
| 2024-07-19 | 335 | 335 | 322 | 325 | 15,500 | 325 |
| 2024-07-18 | 329 | 334 | 326 | 334 | 7,200 | 334 |
| 2024-07-17 | 330 | 336 | 325 | 331 | 13,600 | 331 |
| 2024-07-16 | 326 | 335 | 325 | 335 | 6,500 | 335 |
| 2024-07-12 | 327 | 328 | 324 | 326 | 3,700 | 326 |
| 2024-07-11 | 325 | 329 | 324 | 328 | 4,800 | 328 |
| 2024-07-10 | 320 | 348 | 320 | 324 | 74,600 | 324 |
| 2024-07-09 | 318 | 320 | 318 | 320 | 3,400 | 320 |
| 2024-07-08 | 319 | 319 | 317 | 317 | 4,300 | 317 |
| 2024-07-05 | 317 | 318 | 315 | 317 | 31,100 | 317 |
| 2024-07-04 | 310 | 317 | 310 | 317 | 16,400 | 317 |
| 2024-07-03 | 311 | 312 | 309 | 312 | 7,300 | 312 |
| 2024-07-02 | 313 | 314 | 311 | 313 | 4,600 | 313 |
| 2024-07-01 | 315 | 315 | 307 | 314 | 15,000 | 314 |
| 2024-06-28 | 310 | 310 | 308 | 309 | 7,300 | 309 |
| 2024-06-27 | 308 | 310 | 308 | 310 | 4,200 | 310 |
| 2024-06-26 | 311 | 312 | 307 | 307 | 4,700 | 307 |
| 2024-06-25 | 311 | 311 | 307 | 311 | 9,100 | 311 |
| 2024-06-24 | 314 | 314 | 307 | 311 | 11,600 | 311 |
| 2024-06-21 | 307 | 307 | 304 | 306 | 19,800 | 306 |
| 2024-06-20 | 306 | 307 | 303 | 307 | 6,200 | 307 |
| 2024-06-19 | 301 | 305 | 301 | 304 | 16,800 | 304 |
| 2024-06-18 | 303 | 303 | 302 | 302 | 1,400 | 302 |
| 2024-06-17 | 303 | 303 | 302 | 302 | 1,200 | 302 |
| 2024-06-14 | 301 | 305 | 301 | 305 | 7,200 | 305 |
| 2024-06-13 | 302 | 303 | 301 | 303 | 3,300 | 303 |
| 2024-06-12 | 303 | 303 | 302 | 303 | 1,600 | 303 |
| 2024-06-11 | 302 | 304 | 302 | 303 | 2,700 | 303 |
| 2024-06-10 | 301 | 304 | 301 | 302 | 2,900 | 302 |
| 2024-06-07 | 302 | 304 | 301 | 303 | 800 | 303 |
| 2024-06-06 | 301 | 302 | 301 | 301 | 2,400 | 301 |
| 2024-06-05 | 304 | 304 | 301 | 301 | 7,900 | 301 |
| 2024-06-04 | 303 | 305 | 303 | 303 | 4,200 | 303 |
| 2024-06-03 | 303 | 305 | 302 | 304 | 11,800 | 304 |
| 2024-05-31 | 301 | 305 | 301 | 302 | 12,200 | 302 |
| 2024-05-30 | 306 | 306 | 293 | 298 | 18,500 | 298 |
| 2024-05-29 | 306 | 307 | 305 | 307 | 3,700 | 307 |
| 2024-05-28 | 307 | 310 | 307 | 307 | 2,400 | 307 |
| 2024-05-27 | 309 | 309 | 306 | 307 | 2,600 | 307 |
| 2024-05-24 | 306 | 309 | 306 | 307 | 3,900 | 307 |
| 2024-05-23 | 310 | 311 | 307 | 308 | 11,300 | 308 |
| 2024-05-22 | 311 | 313 | 310 | 310 | 10,300 | 310 |
| 2024-05-21 | 310 | 313 | 310 | 313 | 18,900 | 313 |
| 2024-05-20 | 306 | 312 | 305 | 311 | 32,100 | 311 |
| 2024-05-17 | 306 | 309 | 306 | 309 | 8,400 | 309 |
| 2024-05-16 | 307 | 307 | 305 | 305 | 12,100 | 305 |
| 2024-05-15 | 306 | 308 | 305 | 305 | 17,400 | 305 |
| 2024-05-14 | 306 | 312 | 305 | 307 | 59,400 | 307 |
| 2024-05-13 | 317 | 324 | 314 | 321 | 35,200 | 321 |
| 2024-05-10 | 322 | 324 | 315 | 316 | 14,600 | 316 |
| 2024-05-09 | 323 | 323 | 317 | 318 | 24,200 | 318 |
| 2024-05-08 | 324 | 324 | 313 | 320 | 57,200 | 320 |
| 2024-05-07 | 307 | 330 | 305 | 324 | 58,500 | 324 |
| 2024-05-02 | 305 | 306 | 303 | 304 | 18,100 | 304 |
| 2024-05-01 | 302 | 304 | 300 | 303 | 11,000 | 303 |
| 2024-04-30 | 303 | 304 | 301 | 302 | 8,900 | 302 |
| 2024-04-26 | 305 | 305 | 299 | 300 | 11,600 | 300 |
| 2024-04-25 | 304 | 304 | 299 | 300 | 4,000 | 300 |
| 2024-04-24 | 303 | 304 | 299 | 302 | 6,000 | 302 |
| 2024-04-23 | 303 | 305 | 302 | 303 | 7,500 | 303 |
| 2024-04-22 | 295 | 304 | 294 | 303 | 35,100 | 303 |
| 2024-04-19 | 299 | 299 | 289 | 292 | 21,200 | 292 |
| 2024-04-18 | 297 | 301 | 297 | 298 | 17,100 | 298 |
| 2024-04-17 | 305 | 307 | 299 | 300 | 18,800 | 300 |
| 2024-04-16 | 303 | 307 | 301 | 304 | 18,400 | 304 |
| 2024-04-15 | 306 | 307 | 301 | 303 | 125,100 | 303 |
| 2024-04-12 | 308 | 308 | 307 | 307 | 5,400 | 307 |
| 2024-04-11 | 307 | 309 | 307 | 308 | 5,300 | 308 |
| 2024-04-10 | 310 | 311 | 305 | 309 | 8,700 | 309 |
| 2024-04-09 | 310 | 310 | 307 | 310 | 6,200 | 310 |
| 2024-04-08 | 310 | 310 | 307 | 309 | 6,100 | 309 |
| 2024-04-05 | 305 | 310 | 305 | 310 | 9,300 | 310 |
| 2024-04-04 | 309 | 312 | 306 | 307 | 9,800 | 307 |
| 2024-04-03 | 305 | 313 | 305 | 310 | 15,400 | 310 |
| 2024-04-02 | 308 | 310 | 305 | 305 | 37,800 | 305 |
| 2024-04-01 | 313 | 313 | 303 | 308 | 39,300 | 308 |
| 2024-03-29 | 313 | 315 | 310 | 311 | 11,800 | 311 |
| 2024-03-28 | 312 | 317 | 311 | 313 | 25,200 | 313 |
| 2024-03-27 | 320 | 321 | 319 | 320 | 17,800 | 320 |
| 2024-03-26 | 319 | 320 | 318 | 320 | 13,100 | 320 |
| 2024-03-25 | 320 | 321 | 318 | 320 | 41,900 | 320 |
| 2024-03-22 | 321 | 322 | 317 | 320 | 69,000 | 320 |
| 2024-03-21 | 314 | 321 | 313 | 319 | 49,900 | 319 |
| 2024-03-19 | 310 | 314 | 309 | 314 | 13,000 | 314 |
| 2024-03-18 | 309 | 313 | 309 | 311 | 6,600 | 311 |
| 2024-03-15 | 308 | 310 | 307 | 308 | 17,000 | 308 |
| 2024-03-14 | 308 | 310 | 308 | 308 | 6,900 | 308 |
| 2024-03-13 | 311 | 312 | 307 | 308 | 6,500 | 308 |
| 2024-03-12 | 309 | 310 | 306 | 307 | 8,600 | 307 |
| 2024-03-11 | 311 | 314 | 306 | 309 | 22,700 | 309 |
| 2024-03-08 | 312 | 314 | 310 | 311 | 18,800 | 311 |
| 2024-03-07 | 305 | 317 | 305 | 312 | 34,500 | 312 |
| 2024-03-06 | 304 | 306 | 303 | 304 | 12,900 | 304 |
| 2024-03-05 | 303 | 306 | 302 | 303 | 11,100 | 303 |
| 2024-03-04 | 308 | 309 | 302 | 302 | 32,700 | 302 |
| 2024-03-01 | 310 | 314 | 307 | 307 | 15,900 | 307 |
| 2024-02-29 | 312 | 315 | 311 | 311 | 14,900 | 311 |
| 2024-02-28 | 316 | 318 | 313 | 318 | 21,300 | 318 |
| 2024-02-27 | 310 | 321 | 309 | 318 | 39,600 | 318 |
| 2024-02-26 | 311 | 315 | 307 | 314 | 80,300 | 314 |
| 2024-02-22 | 303 | 305 | 301 | 305 | 8,500 | 305 |
| 2024-02-21 | 302 | 304 | 301 | 303 | 5,400 | 303 |
| 2024-02-20 | 299 | 307 | 299 | 304 | 29,200 | 304 |
| 2024-02-19 | 298 | 300 | 297 | 299 | 16,300 | 299 |
| 2024-02-16 | 298 | 304 | 292 | 298 | 30,900 | 298 |
| 2024-02-15 | 297 | 304 | 297 | 298 | 27,300 | 298 |
| 2024-02-14 | 307 | 310 | 294 | 297 | 80,300 | 297 |
| 2024-02-13 | 315 | 315 | 304 | 309 | 37,000 | 309 |
| 2024-02-09 | 311 | 315 | 305 | 315 | 22,000 | 315 |
| 2024-02-08 | 308 | 311 | 302 | 311 | 17,400 | 311 |
| 2024-02-07 | 304 | 310 | 304 | 305 | 28,900 | 305 |
| 2024-02-06 | 325 | 326 | 305 | 306 | 80,400 | 306 |
| 2024-02-05 | 310 | 324 | 301 | 317 | 87,500 | 317 |
| 2024-02-02 | 289 | 316 | 287 | 309 | 163,000 | 309 |
| 2024-02-01 | 288 | 317 | 282 | 288 | 202,500 | 288 |
| 2024-01-31 | 282 | 288 | 281 | 285 | 52,600 | 285 |
| 2024-01-30 | 282 | 282 | 280 | 281 | 11,400 | 281 |
| 2024-01-29 | 280 | 281 | 280 | 281 | 25,100 | 281 |
| 2024-01-26 | 278 | 281 | 278 | 280 | 21,000 | 280 |
| 2024-01-25 | 281 | 282 | 280 | 282 | 9,100 | 282 |
| 2024-01-24 | 280 | 280 | 278 | 280 | 11,900 | 280 |
| 2024-01-23 | 282 | 282 | 280 | 280 | 17,100 | 280 |
| 2024-01-22 | 280 | 282 | 280 | 282 | 21,000 | 282 |
| 2024-01-19 | 280 | 282 | 280 | 280 | 4,400 | 280 |
| 2024-01-18 | 278 | 280 | 277 | 280 | 7,600 | 280 |
| 2024-01-17 | 280 | 281 | 278 | 279 | 14,400 | 279 |
| 2024-01-16 | 283 | 283 | 276 | 281 | 32,900 | 281 |
| 2024-01-15 | 280 | 282 | 280 | 282 | 11,700 | 282 |
| 2024-01-12 | 280 | 281 | 279 | 281 | 10,000 | 281 |
| 2024-01-11 | 280 | 281 | 279 | 279 | 8,400 | 279 |
| 2024-01-10 | 280 | 282 | 279 | 279 | 7,900 | 279 |
| 2024-01-09 | 281 | 283 | 279 | 280 | 18,900 | 280 |
| 2024-01-05 | 280 | 281 | 280 | 280 | 16,000 | 280 |
| 2024-01-04 | 281 | 282 | 278 | 280 | 33,100 | 280 |
分割・併合履歴 ： なし
