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 |
---|---|---|---|---|---|---|
2021-04-16 | 359 | 365 | 358 | 363 | 17,100 | 363 |
2021-04-15 | 357 | 362 | 357 | 359 | 8,800 | 359 |
2021-04-14 | 359 | 363 | 353 | 361 | 40,900 | 361 |
2021-04-13 | 365 | 365 | 357 | 357 | 19,200 | 357 |
2021-04-12 | 361 | 371 | 360 | 364 | 20,800 | 364 |
2021-04-09 | 370 | 371 | 358 | 358 | 48,200 | 358 |
2021-04-08 | 373 | 373 | 363 | 371 | 14,900 | 371 |
2021-04-07 | 368 | 376 | 366 | 375 | 31,200 | 375 |
2021-04-06 | 361 | 373 | 357 | 367 | 40,400 | 367 |
2021-04-05 | 370 | 370 | 355 | 361 | 46,500 | 361 |
2021-04-02 | 343 | 379 | 338 | 375 | 181,300 | 375 |
2021-04-01 | 353 | 402 | 343 | 347 | 590,000 | 347 |
2021-03-31 | 365 | 365 | 353 | 356 | 57,200 | 356 |
2021-03-30 | 358 | 368 | 354 | 368 | 67,000 | 368 |
2021-03-29 | 353 | 367 | 353 | 367 | 78,500 | 367 |
2021-03-26 | 353 | 355 | 352 | 352 | 4,100 | 352 |
2021-03-25 | 355 | 356 | 352 | 353 | 7,300 | 353 |
2021-03-24 | 347 | 355 | 346 | 354 | 30,900 | 354 |
2021-03-23 | 358 | 359 | 348 | 348 | 16,600 | 348 |
2021-03-22 | 360 | 360 | 356 | 356 | 7,000 | 356 |
2021-03-19 | 356 | 365 | 356 | 360 | 71,200 | 360 |
2021-03-18 | 354 | 358 | 350 | 358 | 66,400 | 358 |
2021-03-17 | 339 | 352 | 335 | 352 | 72,600 | 352 |
2021-03-16 | 342 | 343 | 338 | 338 | 12,600 | 338 |
2021-03-15 | 344 | 344 | 340 | 341 | 11,100 | 341 |
2021-03-12 | 345 | 347 | 339 | 344 | 33,300 | 344 |
2021-03-11 | 332 | 345 | 332 | 343 | 72,200 | 343 |
2021-03-10 | 330 | 332 | 329 | 331 | 2,800 | 331 |
2021-03-09 | 330 | 337 | 329 | 329 | 46,400 | 329 |
2021-03-08 | 326 | 333 | 326 | 330 | 38,400 | 330 |
2021-03-05 | 328 | 328 | 321 | 326 | 9,700 | 326 |
2021-03-04 | 327 | 329 | 325 | 325 | 12,500 | 325 |
2021-03-03 | 323 | 335 | 320 | 329 | 41,900 | 329 |
2021-03-02 | 324 | 326 | 323 | 323 | 7,000 | 323 |
2021-03-01 | 325 | 327 | 323 | 323 | 7,900 | 323 |
2021-02-26 | 326 | 329 | 321 | 325 | 53,400 | 325 |
2021-02-25 | 328 | 330 | 325 | 329 | 18,000 | 329 |
2021-02-24 | 328 | 329 | 318 | 327 | 30,200 | 327 |
2021-02-22 | 326 | 333 | 325 | 325 | 33,000 | 325 |
2021-02-19 | 324 | 328 | 315 | 325 | 28,400 | 325 |
2021-02-18 | 329 | 330 | 324 | 327 | 23,700 | 327 |
2021-02-17 | 326 | 330 | 321 | 330 | 36,000 | 330 |
2021-02-16 | 318 | 330 | 315 | 327 | 91,600 | 327 |
2021-02-15 | 316 | 318 | 313 | 318 | 12,700 | 318 |
2021-02-12 | 317 | 319 | 312 | 316 | 13,900 | 316 |
2021-02-10 | 315 | 320 | 311 | 317 | 20,600 | 317 |
2021-02-09 | 316 | 318 | 314 | 316 | 11,000 | 316 |
2021-02-08 | 315 | 317 | 315 | 317 | 8,400 | 317 |
2021-02-05 | 314 | 315 | 312 | 314 | 5,500 | 314 |
2021-02-04 | 314 | 314 | 311 | 311 | 15,600 | 311 |
2021-02-03 | 316 | 320 | 313 | 314 | 32,700 | 314 |
2021-02-02 | 315 | 325 | 315 | 322 | 33,700 | 322 |
2021-02-01 | 312 | 325 | 312 | 317 | 52,500 | 317 |
2021-01-29 | 309 | 318 | 309 | 310 | 76,000 | 310 |
2021-01-28 | 308 | 309 | 306 | 309 | 6,400 | 309 |
2021-01-27 | 307 | 309 | 305 | 309 | 10,700 | 309 |
2021-01-26 | 306 | 309 | 305 | 308 | 11,800 | 308 |
2021-01-25 | 306 | 306 | 304 | 306 | 11,800 | 306 |
2021-01-22 | 307 | 307 | 304 | 306 | 3,500 | 306 |
2021-01-21 | 307 | 307 | 305 | 307 | 9,300 | 307 |
2021-01-20 | 307 | 308 | 304 | 307 | 6,400 | 307 |
2021-01-19 | 306 | 307 | 306 | 307 | 3,700 | 307 |
2021-01-18 | 302 | 309 | 302 | 305 | 7,300 | 305 |
2021-01-15 | 306 | 308 | 300 | 302 | 19,300 | 302 |
2021-01-14 | 307 | 308 | 304 | 307 | 24,300 | 307 |
2021-01-13 | 308 | 308 | 292 | 308 | 29,600 | 308 |
2021-01-12 | 309 | 309 | 307 | 309 | 10,000 | 309 |
2021-01-08 | 312 | 312 | 308 | 309 | 10,600 | 309 |
2021-01-07 | 306 | 315 | 305 | 313 | 23,700 | 313 |
2021-01-06 | 305 | 306 | 303 | 305 | 5,900 | 305 |
2021-01-05 | 299 | 302 | 298 | 300 | 7,900 | 300 |
2021-01-04 | 303 | 303 | 298 | 298 | 18,200 | 298 |
分割・併合履歴 : なし