2055 日和産業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-12-27 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 1985-12-26 | 385 | 385 | 382 | 382 | 2,000 | 382 |
| 1985-12-25 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1985-12-24 | 397 | 398 | 397 | 398 | 6,000 | 398 |
| 1985-12-23 | 380 | 397 | 380 | 397 | 9,000 | 397 |
| 1985-12-21 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1985-12-20 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 1985-12-19 | 385 | 385 | 380 | 380 | 24,000 | 380 |
| 1985-12-18 | 396 | 396 | 385 | 385 | 8,000 | 385 |
| 1985-12-17 | 390 | 390 | 386 | 386 | 9,000 | 386 |
| 1985-12-16 | 385 | 390 | 380 | 390 | 18,000 | 390 |
| 1985-12-13 | 397 | 397 | 385 | 385 | 16,000 | 385 |
| 1985-12-12 | 398 | 398 | 396 | 397 | 19,000 | 397 |
| 1985-12-11 | 391 | 395 | 388 | 395 | 16,000 | 395 |
| 1985-12-10 | 387 | 387 | 386 | 386 | 5,000 | 386 |
| 1985-12-06 | 385 | 401 | 385 | 401 | 4,000 | 401 |
| 1985-12-05 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1985-12-04 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1985-12-02 | 385 | 385 | 378 | 378 | 2,000 | 378 |
| 1985-11-30 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1985-11-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-11-27 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1985-11-26 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1985-11-22 | 383 | 405 | 383 | 405 | 3,000 | 405 |
| 1985-11-21 | 383 | 383 | 379 | 379 | 5,000 | 379 |
| 1985-11-20 | 385 | 387 | 385 | 387 | 8,000 | 387 |
| 1985-11-19 | 387 | 387 | 385 | 385 | 26,000 | 385 |
| 1985-11-18 | 389 | 395 | 385 | 385 | 6,000 | 385 |
| 1985-11-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1985-11-15 | 388 | 390 | 385 | 385 | 6,000 | 385 |
| 1985-11-14 | 396 | 396 | 385 | 385 | 28,000 | 385 |
| 1985-11-13 | 393 | 393 | 385 | 388 | 10,000 | 388 |
| 1985-11-12 | 409 | 410 | 409 | 410 | 5,000 | 410 |
| 1985-11-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1985-11-08 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1985-11-07 | 419 | 419 | 415 | 415 | 6,000 | 415 |
| 1985-11-06 | 401 | 410 | 401 | 410 | 15,000 | 410 |
| 1985-11-05 | 397 | 400 | 397 | 400 | 5,000 | 400 |
| 1985-11-01 | 416 | 416 | 413 | 413 | 4,000 | 413 |
| 1985-10-31 | 414 | 416 | 414 | 416 | 7,000 | 416 |
| 1985-10-30 | 410 | 416 | 410 | 413 | 12,000 | 413 |
| 1985-10-29 | 405 | 409 | 401 | 409 | 19,000 | 409 |
| 1985-10-28 | 413 | 416 | 410 | 410 | 5,000 | 410 |
| 1985-10-25 | 417 | 418 | 417 | 418 | 5,000 | 418 |
| 1985-10-24 | 428 | 428 | 418 | 418 | 9,000 | 418 |
| 1985-10-23 | 449 | 449 | 425 | 439 | 54,000 | 439 |
| 1985-10-22 | 427 | 450 | 427 | 450 | 68,000 | 450 |
| 1985-10-21 | 430 | 434 | 425 | 434 | 52,000 | 434 |
| 1985-10-19 | 435 | 435 | 429 | 435 | 30,000 | 435 |
| 1985-10-18 | 439 | 450 | 436 | 441 | 70,000 | 441 |
| 1985-10-17 | 450 | 450 | 440 | 445 | 21,000 | 445 |
| 1985-10-16 | 445 | 462 | 445 | 450 | 344,000 | 450 |
| 1985-10-15 | 437 | 446 | 437 | 445 | 121,000 | 445 |
| 1985-10-14 | 454 | 454 | 438 | 440 | 104,000 | 440 |
| 1985-10-11 | 436 | 455 | 430 | 450 | 389,000 | 450 |
| 1985-10-09 | 434 | 437 | 422 | 430 | 118,000 | 430 |
| 1985-10-08 | 417 | 435 | 415 | 430 | 101,000 | 430 |
| 1985-10-07 | 433 | 433 | 415 | 420 | 52,000 | 420 |
| 1985-10-05 | 428 | 437 | 427 | 430 | 99,000 | 430 |
| 1985-10-04 | 425 | 425 | 415 | 416 | 93,000 | 416 |
| 1985-10-03 | 395 | 430 | 395 | 430 | 173,000 | 430 |
| 1985-10-02 | 395 | 395 | 386 | 390 | 23,000 | 390 |
| 1985-10-01 | 389 | 390 | 389 | 390 | 43,000 | 390 |
| 1985-09-30 | 380 | 396 | 380 | 390 | 15,000 | 390 |
| 1985-09-28 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-09-27 | 370 | 380 | 370 | 380 | 27,000 | 380 |
| 1985-09-26 | 360 | 374 | 360 | 374 | 17,000 | 374 |
| 1985-09-25 | 347 | 350 | 347 | 350 | 4,000 | 350 |
| 1985-09-24 | 347 | 347 | 346 | 346 | 3,000 | 346 |
| 1985-09-20 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 1985-09-19 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1985-09-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1985-09-17 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 1985-09-13 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 1985-09-12 | 350 | 360 | 340 | 340 | 11,000 | 340 |
| 1985-09-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1985-09-10 | 334 | 344 | 334 | 344 | 7,000 | 344 |
| 1985-09-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1985-09-07 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1985-09-05 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 1985-09-04 | 334 | 334 | 333 | 334 | 5,000 | 334 |
| 1985-09-03 | 337 | 337 | 333 | 334 | 6,000 | 334 |
| 1985-09-02 | 342 | 342 | 333 | 333 | 7,000 | 333 |
| 1985-08-31 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1985-08-30 | 330 | 330 | 325 | 325 | 11,000 | 325 |
| 1985-08-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1985-08-28 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 1985-08-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1985-08-26 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 1985-08-24 | 313 | 313 | 310 | 313 | 3,000 | 313 |
| 1985-08-23 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1985-08-22 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1985-08-21 | 308 | 310 | 308 | 310 | 7,000 | 310 |
| 1985-08-20 | 316 | 316 | 308 | 308 | 8,000 | 308 |
| 1985-08-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-08-17 | 302 | 302 | 302 | 302 | 11,000 | 302 |
| 1985-08-16 | 315 | 315 | 308 | 308 | 6,000 | 308 |
| 1985-08-15 | 318 | 318 | 315 | 315 | 11,000 | 315 |
| 1985-08-14 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 1985-08-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-08-09 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1985-08-08 | 345 | 345 | 342 | 342 | 3,000 | 342 |
| 1985-08-07 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 1985-08-06 | 349 | 349 | 346 | 346 | 5,000 | 346 |
| 1985-08-05 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 1985-08-03 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1985-08-01 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1985-07-31 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1985-07-30 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 1985-07-29 | 345 | 348 | 340 | 340 | 4,000 | 340 |
| 1985-07-27 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 1985-07-26 | 346 | 346 | 343 | 343 | 6,000 | 343 |
| 1985-07-25 | 343 | 346 | 343 | 346 | 8,000 | 346 |
| 1985-07-24 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 1985-07-23 | 345 | 345 | 343 | 343 | 6,000 | 343 |
| 1985-07-22 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1985-07-20 | 359 | 360 | 350 | 350 | 8,000 | 350 |
| 1985-07-19 | 360 | 360 | 350 | 357 | 8,000 | 357 |
| 1985-07-18 | 350 | 355 | 346 | 355 | 8,000 | 355 |
| 1985-07-17 | 351 | 351 | 345 | 345 | 4,000 | 345 |
| 1985-07-16 | 340 | 345 | 340 | 345 | 38,000 | 345 |
| 1985-07-12 | 350 | 350 | 335 | 335 | 9,000 | 335 |
| 1985-07-11 | 350 | 350 | 347 | 347 | 8,000 | 347 |
| 1985-07-10 | 340 | 340 | 338 | 338 | 7,000 | 338 |
| 1985-07-09 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 1985-07-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1985-07-05 | 355 | 355 | 345 | 345 | 5,000 | 345 |
| 1985-07-04 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1985-07-03 | 365 | 365 | 355 | 360 | 7,000 | 360 |
| 1985-07-02 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1985-07-01 | 385 | 385 | 385 | 385 | 13,000 | 385 |
| 1985-06-29 | 360 | 361 | 360 | 361 | 21,000 | 361 |
| 1985-06-28 | 342 | 369 | 342 | 369 | 14,000 | 369 |
| 1985-06-27 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1985-06-26 | 350 | 350 | 330 | 330 | 8,000 | 330 |
| 1985-06-24 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 1985-06-22 | 330 | 331 | 330 | 330 | 7,000 | 330 |
| 1985-06-21 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1985-06-20 | 329 | 335 | 329 | 335 | 8,000 | 335 |
| 1985-06-19 | 357 | 357 | 350 | 350 | 4,000 | 350 |
| 1985-06-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1985-06-17 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 1985-06-15 | 374 | 374 | 365 | 368 | 6,000 | 368 |
| 1985-06-14 | 361 | 365 | 360 | 360 | 14,000 | 360 |
| 1985-06-13 | 383 | 386 | 365 | 366 | 26,000 | 366 |
| 1985-06-12 | 380 | 382 | 380 | 382 | 15,000 | 382 |
| 1985-06-11 | 378 | 380 | 378 | 380 | 3,000 | 380 |
| 1985-06-10 | 385 | 390 | 378 | 386 | 42,000 | 386 |
| 1985-06-07 | 384 | 391 | 384 | 385 | 33,000 | 385 |
| 1985-06-06 | 390 | 390 | 378 | 378 | 20,000 | 378 |
| 1985-06-05 | 377 | 394 | 377 | 390 | 38,000 | 390 |
| 1985-06-04 | 361 | 375 | 361 | 375 | 11,000 | 375 |
| 1985-06-03 | 390 | 390 | 370 | 370 | 10,000 | 370 |
| 1985-06-01 | 407 | 410 | 398 | 398 | 21,000 | 398 |
| 1985-05-31 | 414 | 418 | 400 | 407 | 68,000 | 407 |
| 1985-05-30 | 428 | 436 | 410 | 425 | 50,000 | 425 |
| 1985-05-29 | 444 | 445 | 420 | 439 | 78,000 | 439 |
| 1985-05-28 | 438 | 469 | 433 | 444 | 267,000 | 444 |
| 1985-05-27 | 423 | 449 | 421 | 431 | 123,000 | 431 |
| 1985-05-25 | 437 | 442 | 420 | 420 | 132,000 | 420 |
| 1985-05-24 | 381 | 460 | 381 | 460 | 641,000 | 460 |
| 1985-05-23 | 397 | 404 | 380 | 380 | 58,000 | 380 |
| 1985-05-22 | 407 | 408 | 389 | 400 | 60,000 | 400 |
| 1985-05-21 | 413 | 415 | 395 | 408 | 228,000 | 408 |
| 1985-05-20 | 435 | 443 | 402 | 415 | 252,000 | 415 |
| 1985-05-18 | 420 | 453 | 410 | 445 | 555,000 | 445 |
| 1985-05-17 | 346 | 420 | 345 | 420 | 689,000 | 420 |
| 1985-05-16 | 340 | 348 | 337 | 340 | 122,000 | 340 |
| 1985-05-15 | 321 | 338 | 321 | 325 | 122,000 | 325 |
| 1985-05-14 | 314 | 319 | 314 | 318 | 67,000 | 318 |
| 1985-05-13 | 298 | 315 | 298 | 315 | 7,000 | 315 |
| 1985-05-10 | 301 | 305 | 298 | 298 | 12,000 | 298 |
| 1985-05-09 | 311 | 311 | 301 | 301 | 13,000 | 301 |
| 1985-05-08 | 331 | 331 | 318 | 322 | 13,000 | 322 |
| 1985-05-07 | 330 | 338 | 330 | 337 | 97,000 | 337 |
| 1985-05-04 | 341 | 345 | 333 | 339 | 118,000 | 339 |
| 1985-05-02 | 324 | 330 | 311 | 329 | 76,000 | 329 |
| 1985-05-01 | 305 | 330 | 303 | 325 | 86,000 | 325 |
| 1985-04-30 | 296 | 308 | 295 | 305 | 162,000 | 305 |
| 1985-04-27 | 289 | 296 | 287 | 296 | 80,000 | 296 |
| 1985-04-26 | 267 | 281 | 267 | 280 | 18,000 | 280 |
| 1985-04-25 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 1985-04-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1985-04-23 | 267 | 267 | 265 | 265 | 4,000 | 265 |
| 1985-04-22 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1985-04-20 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 1985-04-19 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1985-04-18 | 255 | 255 | 253 | 253 | 26,000 | 253 |
| 1985-04-17 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1985-04-16 | 252 | 252 | 251 | 251 | 18,000 | 251 |
| 1985-04-15 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1985-04-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1985-04-11 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1985-04-10 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1985-04-09 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1985-04-05 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1985-04-03 | 255 | 255 | 251 | 251 | 4,000 | 251 |
| 1985-03-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-03-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-03-26 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 1985-03-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-03-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-03-19 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 1985-03-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-03-16 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1985-03-15 | 235 | 235 | 233 | 233 | 4,000 | 233 |
| 1985-03-14 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-03-13 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1985-03-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1985-03-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-03-01 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1985-02-28 | 260 | 260 | 256 | 256 | 2,000 | 256 |
| 1985-02-27 | 257 | 260 | 257 | 260 | 4,000 | 260 |
| 1985-02-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-02-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-02-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-02-05 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1985-01-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-01-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1985-01-24 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1985-01-21 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 1985-01-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1985-01-09 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1985-01-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1985-01-07 | 231 | 231 | 231 | 231 | 2,000 | 231 |
分割・併合履歴 ： なし
