2055 日和産業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082462472452468,200246
2023-06-072462472452454,200245
2023-06-062472482452456,800245
2023-06-052492502462474,000247
2023-06-0224624924424614,700246
2023-06-012462482462461,800246
2023-05-3124624824624612,600246
2023-05-302462482462461,500246
2023-05-292462492462475,400247
2023-05-262472492472471,700247
2023-05-252502502472479,800247
2023-05-242512512492506,600250
2023-05-2325225224724927,400249
2023-05-2225225224925112,300251
2023-05-1924725124624935,300249
2023-05-1824724824324521,200245
2023-05-172472492472486,800248
2023-05-1624624824624610,400246
2023-05-1524424724324518,900245
2023-05-1224925024424715,100247
2023-05-112482492472496,500249
2023-05-102522522482486,700248
2023-05-0925025224825214,600252
2023-05-0825225224024745,600247
2023-05-022522522502529,900252
2023-05-0125425425125215,600252
2023-04-2825325525125310,500253
2023-04-2725025324925128,500251
2023-04-2624825124525118,600251
2023-04-2525125524825038,400250
2023-04-2424326124324838,800248
2023-04-2124024224024128,700241
2023-04-202412432402417,800241
2023-04-192432432412411,700241
2023-04-18241241241241900241
2023-04-172412412402414,000241
2023-04-142412422412423,500242
2023-04-132392412392415,300241
2023-04-122392402392393,400239
2023-04-1124224223723912,300239
2023-04-102422452422427,000242
2023-04-072422442422422,900242
2023-04-062392432382419,700241
2023-04-0524424424024136,200241
2023-04-0424324424024410,800244
2023-04-032392432392434,600243
2023-03-3123823923723818,100238
2023-03-3024024023523772,100237
2023-03-292442472442447,000244
2023-03-282472482442444,800244
2023-03-272482482462472,400247
2023-03-2424724724224512,300245
2023-03-232452472442465,200246
2023-03-222442462442451,200245
2023-03-202462472432432,300243
2023-03-172472472452461,600246
2023-03-1624524624324510,700245
2023-03-1524724924724812,400248
2023-03-1424925224324729,600247
2023-03-1325825924925219,000252
2023-03-102602602582588,200258
2023-03-0925926025926010,700260
2023-03-082592592562592,100259
2023-03-072572592562585,100258
2023-03-0625525625425610,400256
2023-03-0325525625425411,200254
2023-03-0225625825225513,600255
2023-03-012542562542567,000256
2023-02-2825225625125515,900255
2023-02-2725025324925129,000251
2023-02-242502502492495,900249
2023-02-2225125124824910,200249
2023-02-2124825324825113,400251
2023-02-2024724924624710,700247
2023-02-1724624724424723,400247
2023-02-162462472462464,400246
2023-02-152462472422466,400246
2023-02-142462462432459,100245
2023-02-1324724824124622,400246
2023-02-1024625124624729,100247
2023-02-092442472442468,000246
2023-02-082442452422444,700244
2023-02-072432462422445,600244
2023-02-062432442422434,600243
2023-02-032442452432433,100243
2023-02-022472472432447,700244
2023-02-012472472452468,100246
2023-01-312452482452464,800246
2023-01-302442472442454,000245
2023-01-272422452412447,100244
2023-01-2624224224024144,600241
2023-01-2524024323924219,700242
2023-01-2424124123924011,100240
2023-01-232402422402416,700241
2023-01-202422422392407,100240
2023-01-192412422402424,200242
2023-01-182412412402412,800241
2023-01-172412432412416,200241
2023-01-162402442402418,100241
2023-01-132422422402404,100240
2023-01-122412432402424,200242
2023-01-112382422382406,900240
2023-01-1023723723623710,000237
2023-01-062382392372373,900237
2023-01-0523923923723810,300238
2023-01-042392392372396,200239

分割・併合履歴 : なし