2055 日和産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0430030028829652,200296
2020-12-033013022973008,900300
2020-12-023003012993016,900301
2020-12-0129830129629816,900298
2020-11-3030330529829810,000298
2020-11-2729830329030343,600303
2020-11-262973002962989,800298
2020-11-2529529829529514,600295
2020-11-242942962942947,000294
2020-11-202922932912938,100293
2020-11-192882912882904,600290
2020-11-1829329428729115,200291
2020-11-172942952912939,500293
2020-11-1629729729429418,600294
2020-11-1330330329229630,100296
2020-11-1230030730030342,600303
2020-11-1129930129729931,400299
2020-11-1030330529929923,200299
2020-11-0930430429830121,700301
2020-11-0630030329829811,700298
2020-11-0529830329630319,500303
2020-11-0429730029629610,800296
2020-11-022972992972995,200299
2020-10-302983012972973,100297
2020-10-293003023003002,800300
2020-10-283023022983006,600300
2020-10-2730130330030227,900302
2020-10-263023033013019,300301
2020-10-2330030029329820,900298
2020-10-223043053003007,800300
2020-10-2130130630130413,400304
2020-10-203083083003048,300304
2020-10-193033083033086,600308
2020-10-1630730730130314,900303
2020-10-153123123053077,100307
2020-10-143143143103117,100311
2020-10-1330731430231235,400312
2020-10-123083083053076,100307
2020-10-0931231230230725,000307
2020-10-0831031231031211,700312
2020-10-0731231331031012,000310
2020-10-063123143103105,400310
2020-10-053073123073129,500312
2020-10-0231031430730712,500307
2020-09-3030931230931110,200311
2020-09-2931131530930925,200309
2020-09-2831031330931016,200310
2020-09-2530531730530928,900309
2020-09-2431031430430723,700307
2020-09-2331831930831322,400313
2020-09-1830932030931832,000318
2020-09-1731331330930912,300309
2020-09-1631631631231313,900313
2020-09-1531931931231610,200316
2020-09-1431832231531748,700317
2020-09-1130530730530510,700305
2020-09-1031231230630713,800307
2020-09-0930731230631012,700310
2020-09-0831231730931219,400312
2020-09-0731332030631136,100311
2020-09-0431731830331840,900318
2020-09-0333033231832149,700321
2020-09-02322336316324290,200324
2020-09-01303324302324108,300324
2020-08-3130030629630222,500302
2020-08-2829930229630040,300300
2020-08-2729229928929942,600299
2020-08-2629629629029214,800292
2020-08-2529529529429412,400294
2020-08-2429630029029440,100294
2020-08-2129629729429617,200296
2020-08-2029429529329511,000295
2020-08-1929629729229517,700295
2020-08-1829530029529617,400296
2020-08-1730230229529726,700297
2020-08-1431031029530069,000300
2020-08-1331031330431134,500311
2020-08-1230330730130519,000305
2020-08-1130430830030231,300302
2020-08-0730730830030817,200308
2020-08-0630831030030638,200306
2020-08-0530031229630856,600308
2020-08-0429930329330119,500301
2020-08-0329830529029738,600297
2020-07-3130230228629286,800292
2020-07-3029830129230027,100300
2020-07-29314337290295342,600295
2020-07-28319331310317276,800317
2020-07-27302321300318191,200318
2020-07-22296305292304100,200304
2020-07-2128629728429647,900296
2020-07-202852852822847,100284
2020-07-1728029127828528,500285
2020-07-162792822792807,600280
2020-07-1528828828228219,700282
2020-07-1427528927028645,400286
2020-07-1328528527427420,000274
2020-07-1027928227928212,600282
2020-07-0928928927827821,600278
2020-07-0829029228528620,700286
2020-07-0729129529029129,700291
2020-07-06284302282296127,300296
2020-07-0327028326528255,400282
2020-07-0227728027027013,200270
2020-07-0128328327627713,600277
2020-06-302782842782827,600282
2020-06-2928328427727726,300277
2020-06-2628028428028225,200282
2020-06-2528028027828016,000280
2020-06-2428028027827910,400279
2020-06-2328028027928010,200280
2020-06-2228028027527919,000279
2020-06-1928128328128212,400282
2020-06-1827228327028335,300283
2020-06-1726827026827010,500270
2020-06-162692702672686,500268
2020-06-152652692652697,900269
2020-06-1227027025626548,300265
2020-06-1127928027127115,100271
2020-06-102802802792799,200279
2020-06-0928028227728018,400280
2020-06-0828628628128114,900281
2020-06-0528629028628629,700286
2020-06-042812862812869,000286
2020-06-0328729027328139,200281
2020-06-0227829027528742,700287
2020-06-0127728127727814,600278
2020-05-2929329327627662,300276
2020-05-2829329729329624,700296
2020-05-2730030029229570,700295
2020-05-26289306289300203,300300
2020-05-2528028627328653,600286
2020-05-2227227527127514,900275
2020-05-2126829026827365,400273
2020-05-2026327126327119,000271
2020-05-1926627026426520,600265
2020-05-1826626726326622,100266
2020-05-1527227226326344,300263
2020-05-14256272251272118,100272
2020-05-1324224724224711,600247
2020-05-1224424524224215,900242
2020-05-1124624624224421,000244
2020-05-0824724724424510,100245
2020-05-0724224724124712,300247
2020-05-0124224224024011,200240
2020-04-3024824824024627,200246
2020-04-2824425624424820,600248
2020-04-272462462412445,300244
2020-04-242462472442441,000244
2020-04-232452462432462,600246
2020-04-222422442402427,600242
2020-04-212452492442493,100249
2020-04-202492492452454,600245
2020-04-172462502452458,300245
2020-04-162462512452496,200249
2020-04-1525425423623618,600236
2020-04-1425025225025112,000251
2020-04-132502552492558,800255
2020-04-1023625023124934,400249
2020-04-0923423622523612,500236
2020-04-082282342262347,100234
2020-04-0722923022622620,600226
2020-04-0622323022123011,100230
2020-04-0322722721922315,100223
2020-04-0222722722022014,200220
2020-04-0123023322922919,500229
2020-03-3123023222522913,700229
2020-03-3022522620221155,000211
2020-03-272312382302308,200230
2020-03-2623323322822811,900228
2020-03-2522923922723621,500236
2020-03-2422323122022235,200222
2020-03-2322522521722210,600222
2020-03-192232292232287,200228
2020-03-1822722822122318,600223
2020-03-1721922621622117,200221
2020-03-1622022822022717,900227
2020-03-1321322920822028,600220
2020-03-1223123522523333,700233
2020-03-1122924522923735,800237
2020-03-1021322420822226,700222
2020-03-0923023421721742,500217
2020-03-0624825223623636,200236
2020-03-0524925424724810,200248
2020-03-0424525324224812,100248
2020-03-0325925924224233,300242
2020-03-0224925724625121,300251
2020-02-2825625624525643,600256
2020-02-2725826625625945,300259
2020-02-2626326725825945,300259
2020-02-2526026726026322,000263
2020-02-2126727126726821,200268
2020-02-2027227226626713,300267
2020-02-192742742692717,200271
2020-02-1827127326826919,600269
2020-02-1726827526827246,700272
2020-02-1427527526026844,800268
2020-02-13269278268273115,300273
2020-02-12255275255272101,500272
2020-02-102532562532556,700255
2020-02-0725525525325316,700253
2020-02-062552562542566,700256
2020-02-052532552522557,300255
2020-02-042562562512539,100253
2020-02-032522562522566,300256
2020-01-312532562532569,900256
2020-01-3025625625325319,500253
2020-01-2925425725225618,900256
2020-01-2825425525225419,700254
2020-01-2726126125425444,800254
2020-01-2426526526126113,100261
2020-01-2326526626426410,000264
2020-01-222622652622658,900265
2020-01-2126326326126213,400262
2020-01-2026826826126321,000263
2020-01-172672682662685,400268
2020-01-1626726826626711,800267
2020-01-1526926926326724,500267
2020-01-1426827026526945,700269
2020-01-1026026825926853,700268
2020-01-0926026025726010,100260
2020-01-0825825825525721,000257
2020-01-0726026125925923,000259
2020-01-0625526025525824,000258

分割・併合履歴 : なし