2055 日和産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-062552552532542,500254
2022-10-052552592542586,900258
2022-10-042542582542583,300258
2022-10-032542542532549,100254
2022-09-302592602592591,800259
2022-09-2926326325925920,100259
2022-09-28265265263263600263
2022-09-27268268266266400266
2022-09-262692692632682,500268
2022-09-222662712662672,100267
2022-09-212702702682702,700270
2022-09-20269270267270900270
2022-09-162702722662672,300267
2022-09-15270271270270800270
2022-09-142702712702711,700271
2022-09-132722722702704,600270
2022-09-122722722722721,300272
2022-09-09271271271271900271
2022-09-08271271271271800271
2022-09-072712742712722,200272
2022-09-062702712702715,300271
2022-09-052702712702702,300270
2022-09-022722722702723,800272
2022-09-012742752722721,400272
2022-08-31275275272273600273
2022-08-302722752722752,200275
2022-08-292722802722775,300277
2022-08-26---272-272
2022-08-252742742712723,400272
2022-08-2426827226827220,200272
2022-08-232742742732731,800273
2022-08-222752752742751,000275
2022-08-192712762712744,100274
2022-08-182712712692695,100269
2022-08-172732732722722,400272
2022-08-1627327427327310,200273
2022-08-152712752712751,300275
2022-08-122702742702704,700270
2022-08-102762762732741,700274
2022-08-092712742712731,000273
2022-08-082712732702726,400272
2022-08-052752752742742,800274
2022-08-04---278-278
2022-08-032772782752781,300278
2022-08-022772772772773,800277
2022-08-012722782712775,400277
2022-07-292752782752782,200278
2022-07-282752802752751,200275
2022-07-272802802802802,500280
2022-07-262792802792801,500280
2022-07-252782782782782,400278
2022-07-222772782752751,000275
2022-07-21276276275275600275
2022-07-20276276276276800276
2022-07-19275276275276600276
2022-07-15272275272275400275
2022-07-142732742732745,100274
2022-07-132732732732731,400273
2022-07-12276276275275200275
2022-07-112782782752752,600275
2022-07-082742752742753,200275
2022-07-072712742712741,000274
2022-07-0627427627427411,100274
2022-07-052742742692734,300273
2022-07-042722742702742,800274
2022-07-012692742692721,700272
2022-06-302762762692696,000269
2022-06-29274274273273900273
2022-06-282712752712753,200275
2022-06-272742752742753,300275
2022-06-242712762712731,600273
2022-06-232732732702712,400271
2022-06-222722732712732,400273
2022-06-2127127126827056,500270
2022-06-202742742682684,500268
2022-06-172752752712743,300274
2022-06-16277277276277600277
2022-06-152762762762761,100276
2022-06-142752762722763,600276
2022-06-1327627827527511,900275
2022-06-102762772762761,800276
2022-06-092782792762767,600276
2022-06-082782782782785,800278
2022-06-072782782772784,700278
2022-06-062782782762783,800278
2022-06-032802802782782,800278
2022-06-022792802782782,700278
2022-06-012772792772796,800279
2022-05-312772782742777,200277
2022-05-3028228226827419,300274
2022-05-272822832822821,100282
2022-05-262802822802822,800282
2022-05-252782792772793,400279
2022-05-242782792772786,400278
2022-05-2327728027628028,100280
2022-05-202722842722777,300277
2022-05-192752752682728,000272
2022-05-1827727727227510,800275
2022-05-172782792772771,600277
2022-05-162792792752774,200277
2022-05-132822822782799,100279
2022-05-1227528227528215,800282
2022-05-112772772742774,000277
2022-05-102772772752771,600277
2022-05-092752782752774,200277
2022-05-062762802762773,600277
2022-05-0228028127427587,800275
2022-04-2828328327928019,600280
2022-04-272832832832831,300283
2022-04-262842842802832,800283
2022-04-252842842802823,500282
2022-04-222822842822842,300284
2022-04-212812842812832,500283
2022-04-202872882812819,100281
2022-04-19282284282282300282
2022-04-182802832802813,000281
2022-04-152852852802803,100280
2022-04-142832852832852,800285
2022-04-1328628627828219,200282
2022-04-122932932832856,500285
2022-04-1129329729029311,400293
2022-04-082942942932931,100293
2022-04-072942942892942,600294
2022-04-062962962952951,400295
2022-04-052952992952982,300298
2022-04-042942982942983,100298
2022-04-01294294292294900294
2022-03-312932952932951,000295
2022-03-30297297291292900292
2022-03-293013012962971,700297
2022-03-282963012963013,400301
2022-03-2530330329229618,100296
2022-03-243043042962997,900299
2022-03-233023043023041,100304
2022-03-2230430630030016,600300
2022-03-183023053013054,700305
2022-03-172963042963017,300301
2022-03-163003002963002,600300
2022-03-152973032942986,900298
2022-03-142862972862974,800297
2022-03-112872882862874,500287
2022-03-1028528928428712,800287
2022-03-092822852792836,800283
2022-03-0828428828128210,600282
2022-03-0729029828728812,100288
2022-03-0430130329029037,400290
2022-03-0332132130030342,200303
2022-03-0232232231831814,100318
2022-03-013233273223278,300327
2022-02-2831932731832321,000323
2022-02-2535435432032028,000320
2022-02-2433235532235554,200355
2022-02-2232534231734037,300340
2022-02-213333333193256,100325
2022-02-1831933531633523,500335
2022-02-1731332431332311,000323
2022-02-163143163133131,700313
2022-02-153053153053136,500313
2022-02-1431631930130317,800303
2022-02-1032532531732412,400324
2022-02-0931632531632217,300322
2022-02-0831231930731624,700316
2022-02-073183193053115,100311
2022-02-043143193103187,300318
2022-02-033153153063144,600314
2022-02-023153153143151,800315
2022-02-013163163153152,000315
2022-01-313003183003179,300317
2022-01-283023063023066,200306
2022-01-273023073023076,800307
2022-01-263143143063131,400313
2022-01-253123163103143,600314
2022-01-243133183123135,000313
2022-01-213173223173196,600319
2022-01-203153193123171,900317
2022-01-193143183083157,500315
2022-01-183203253143234,600323
2022-01-173203253203242,000324
2022-01-143203233163183,000318
2022-01-133223223173211,000321
2022-01-123173233143232,300323
2022-01-113233233163181,400318
2022-01-073173253173235,300323
2022-01-063203203173173,000317
2022-01-053153203153207,900320
2022-01-043223243103159,900315

分割・併合履歴 : なし