2055 日和産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2431631731131336,500313
2021-09-2232032231531522,600315
2021-09-213233243233242,300324
2021-09-173253253213214,800321
2021-09-1632132832032812,900328
2021-09-153233243223232,600323
2021-09-1432032532032411,900324
2021-09-133203233203201,200320
2021-09-103193193183193,100319
2021-09-093203233183183,800318
2021-09-083203233203239,400323
2021-09-073213213183215,700321
2021-09-063243243133194,300319
2021-09-033213243203242,200324
2021-09-02323323320323900323
2021-09-013253263233253,300325
2021-08-3132032730632712,600327
2021-08-303223223183201,900320
2021-08-273173283173197,600319
2021-08-2631632131532116,300321
2021-08-253223223183182,700318
2021-08-2431732231532232,100322
2021-08-2332032031031716,200317
2021-08-2032233531732112,200321
2021-08-193283383273274,700327
2021-08-183233313233285,800328
2021-08-17321324321321800321
2021-08-163233263233242,400324
2021-08-133263263203227,300322
2021-08-123253273243262,300326
2021-08-113263283263272,600327
2021-08-103253293253263,700326
2021-08-063293293253264,200326
2021-08-0533133132833111,100331
2021-08-0433733733233214,300332
2021-08-033373383333387,800338
2021-08-023413443383394,100339
2021-07-3034734733334622,400346
2021-07-2934035434034678,300346
2021-07-2833935533733999,700339
2021-07-2733234432934125,000341
2021-07-263323333273285,600328
2021-07-213263263253264,200326
2021-07-203263293213254,100325
2021-07-193283323233308,100330
2021-07-163293343293343,600334
2021-07-153313313293291,000329
2021-07-143303363253314,900331
2021-07-1333033832833029,800330
2021-07-123323323293291,800329
2021-07-093253263233245,900324
2021-07-083303303283302,700330
2021-07-0734034032733133,700331
2021-07-063403403403402,600340
2021-07-053363403363404,500340
2021-07-023323373323365,900336
2021-07-013363403343341,200334
2021-06-303383403333369,700336
2021-06-2932634032634018,700340
2021-06-283303323263274,200327
2021-06-253263323263322,500332
2021-06-243283363283282,500328
2021-06-2332234832233429,100334
2021-06-223193243193232,700323
2021-06-2132632831631619,800316
2021-06-183303303293305,100330
2021-06-173323323283282,800328
2021-06-163343383323327,500332
2021-06-153353353313333,000333
2021-06-143373373343371,700337
2021-06-1133134133133714,600337
2021-06-103293323293313,800331
2021-06-093323323273325,300332
2021-06-083323323293325,100332
2021-06-073303333303335,400333
2021-06-043303373293294,800329
2021-06-0333033632932914,400329
2021-06-0234434433233218,600332
2021-06-013503503373466,600346
2021-05-3134734934134912,100349
2021-05-2832234832134842,500348
2021-05-2732533432532911,000329
2021-05-263243293223283,500328
2021-05-2531833031732826,200328
2021-05-243193193143155,300315
2021-05-2131831931231632,100316
2021-05-2031632030832017,300320
2021-05-1931631930531910,900319
2021-05-1831632131631813,500318
2021-05-1732933031831816,500318
2021-05-1433033232532917,800329
2021-05-1333133932633319,800333
2021-05-1232934032333833,500338
2021-05-1134634632932946,700329
2021-05-1034434934334830,200348
2021-05-0736436536036512,100365
2021-05-0636136435536415,100364
2021-04-3035436434836415,000364
2021-04-2835235834535414,000354
2021-04-273483543453544,900354
2021-04-2634535434235115,400351
2021-04-2335035234734813,100348
2021-04-223503543493506,400350
2021-04-2136536534935125,200351
2021-04-2036236836136512,200365
2021-04-1936336836236527,900365
2021-04-1635936535836317,100363
2021-04-153573623573598,800359
2021-04-1435936335336140,900361
2021-04-1336536535735719,200357
2021-04-1236137136036420,800364
2021-04-0937037135835848,200358
2021-04-0837337336337114,900371
2021-04-0736837636637531,200375
2021-04-0636137335736740,400367
2021-04-0537037035536146,500361
2021-04-02343379338375181,300375
2021-04-01353402343347590,000347
2021-03-3136536535335657,200356
2021-03-3035836835436867,000368
2021-03-2935336735336778,500367
2021-03-263533553523524,100352
2021-03-253553563523537,300353
2021-03-2434735534635430,900354
2021-03-2335835934834816,600348
2021-03-223603603563567,000356
2021-03-1935636535636071,200360
2021-03-1835435835035866,400358
2021-03-1733935233535272,600352
2021-03-1634234333833812,600338
2021-03-1534434434034111,100341
2021-03-1234534733934433,300344
2021-03-1133234533234372,200343
2021-03-103303323293312,800331
2021-03-0933033732932946,400329
2021-03-0832633332633038,400330
2021-03-053283283213269,700326
2021-03-0432732932532512,500325
2021-03-0332333532032941,900329
2021-03-023243263233237,000323
2021-03-013253273233237,900323
2021-02-2632632932132553,400325
2021-02-2532833032532918,000329
2021-02-2432832931832730,200327
2021-02-2232633332532533,000325
2021-02-1932432831532528,400325
2021-02-1832933032432723,700327
2021-02-1732633032133036,000330
2021-02-1631833031532791,600327
2021-02-1531631831331812,700318
2021-02-1231731931231613,900316
2021-02-1031532031131720,600317
2021-02-0931631831431611,000316
2021-02-083153173153178,400317
2021-02-053143153123145,500314
2021-02-0431431431131115,600311
2021-02-0331632031331432,700314
2021-02-0231532531532233,700322
2021-02-0131232531231752,500317
2021-01-2930931830931076,000310
2021-01-283083093063096,400309
2021-01-2730730930530910,700309
2021-01-2630630930530811,800308
2021-01-2530630630430611,800306
2021-01-223073073043063,500306
2021-01-213073073053079,300307
2021-01-203073083043076,400307
2021-01-193063073063073,700307
2021-01-183023093023057,300305
2021-01-1530630830030219,300302
2021-01-1430730830430724,300307
2021-01-1330830829230829,600308
2021-01-1230930930730910,000309
2021-01-0831231230830910,600309
2021-01-0730631530531323,700313
2021-01-063053063033055,900305
2021-01-052993022983007,900300
2021-01-0430330329829818,200298

分割・併合履歴 : なし