2055 日和産業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 1986-12-26 | 705 | 705 | 690 | 690 | 28,000 | 690 |
| 1986-12-25 | 720 | 721 | 695 | 705 | 61,000 | 705 |
| 1986-12-24 | 660 | 720 | 660 | 705 | 55,000 | 705 |
| 1986-12-23 | 701 | 701 | 660 | 660 | 80,000 | 660 |
| 1986-12-22 | 740 | 740 | 700 | 700 | 41,000 | 700 |
| 1986-12-19 | 730 | 740 | 710 | 735 | 105,000 | 735 |
| 1986-12-18 | 780 | 780 | 735 | 758 | 197,000 | 758 |
| 1986-12-17 | 794 | 813 | 760 | 780 | 315,000 | 780 |
| 1986-12-16 | 748 | 788 | 748 | 788 | 352,000 | 788 |
| 1986-12-15 | 750 | 755 | 728 | 750 | 340,000 | 750 |
| 1986-12-12 | 680 | 750 | 680 | 740 | 453,000 | 740 |
| 1986-12-11 | 690 | 703 | 680 | 700 | 210,000 | 700 |
| 1986-12-10 | 635 | 720 | 635 | 703 | 327,000 | 703 |
| 1986-12-09 | 630 | 635 | 627 | 632 | 53,000 | 632 |
| 1986-12-08 | 632 | 632 | 629 | 630 | 61,000 | 630 |
| 1986-12-06 | 624 | 634 | 611 | 629 | 58,000 | 629 |
| 1986-12-05 | 605 | 637 | 605 | 616 | 191,000 | 616 |
| 1986-12-04 | 600 | 608 | 590 | 600 | 110,000 | 600 |
| 1986-12-03 | 582 | 585 | 575 | 575 | 119,000 | 575 |
| 1986-12-02 | 583 | 589 | 576 | 582 | 115,000 | 582 |
| 1986-12-01 | 564 | 584 | 559 | 579 | 167,000 | 579 |
| 1986-11-29 | 545 | 569 | 545 | 560 | 50,000 | 560 |
| 1986-11-28 | 533 | 540 | 533 | 540 | 78,000 | 540 |
| 1986-11-27 | 531 | 538 | 531 | 533 | 47,000 | 533 |
| 1986-11-26 | 538 | 538 | 531 | 531 | 13,000 | 531 |
| 1986-11-25 | 536 | 538 | 531 | 531 | 63,000 | 531 |
| 1986-11-22 | 537 | 537 | 535 | 536 | 12,000 | 536 |
| 1986-11-21 | 533 | 535 | 531 | 532 | 41,000 | 532 |
| 1986-11-20 | 533 | 533 | 532 | 532 | 9,000 | 532 |
| 1986-11-19 | 540 | 540 | 532 | 533 | 10,000 | 533 |
| 1986-11-18 | 536 | 536 | 532 | 532 | 16,000 | 532 |
| 1986-11-17 | 540 | 540 | 531 | 531 | 16,000 | 531 |
| 1986-11-14 | 550 | 554 | 540 | 540 | 33,000 | 540 |
| 1986-11-13 | 550 | 560 | 550 | 550 | 26,000 | 550 |
| 1986-11-12 | 540 | 550 | 540 | 550 | 11,000 | 550 |
| 1986-11-11 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1986-11-10 | 540 | 545 | 535 | 545 | 18,000 | 545 |
| 1986-11-07 | 540 | 543 | 540 | 540 | 58,000 | 540 |
| 1986-11-06 | 559 | 559 | 545 | 549 | 36,000 | 549 |
| 1986-11-05 | 559 | 560 | 555 | 559 | 13,000 | 559 |
| 1986-11-04 | 560 | 561 | 560 | 560 | 11,000 | 560 |
| 1986-11-01 | 544 | 550 | 530 | 550 | 39,000 | 550 |
| 1986-10-31 | 520 | 536 | 510 | 536 | 42,000 | 536 |
| 1986-10-30 | 544 | 544 | 520 | 520 | 8,000 | 520 |
| 1986-10-29 | 515 | 530 | 510 | 530 | 29,000 | 530 |
| 1986-10-28 | 527 | 529 | 520 | 520 | 50,000 | 520 |
| 1986-10-27 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 1986-10-25 | 530 | 535 | 520 | 535 | 8,000 | 535 |
| 1986-10-24 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 1986-10-23 | 530 | 530 | 527 | 530 | 8,000 | 530 |
| 1986-10-22 | 532 | 535 | 532 | 535 | 3,000 | 535 |
| 1986-10-21 | 545 | 545 | 540 | 540 | 13,000 | 540 |
| 1986-10-20 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 1986-10-17 | 545 | 545 | 540 | 545 | 6,000 | 545 |
| 1986-10-16 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1986-10-15 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1986-10-14 | 566 | 566 | 550 | 550 | 3,000 | 550 |
| 1986-10-08 | 560 | 571 | 555 | 570 | 8,000 | 570 |
| 1986-10-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1986-10-03 | 555 | 560 | 550 | 550 | 4,000 | 550 |
| 1986-10-02 | 545 | 566 | 545 | 565 | 10,000 | 565 |
| 1986-10-01 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 1986-09-30 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1986-09-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1986-09-27 | 570 | 600 | 570 | 600 | 47,000 | 600 |
| 1986-09-26 | 550 | 580 | 550 | 580 | 23,000 | 580 |
| 1986-09-25 | 590 | 590 | 585 | 585 | 58,000 | 585 |
| 1986-09-24 | 600 | 600 | 594 | 594 | 5,000 | 594 |
| 1986-09-22 | 595 | 600 | 594 | 600 | 66,000 | 600 |
| 1986-09-19 | 590 | 595 | 590 | 595 | 47,000 | 595 |
| 1986-09-18 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1986-09-12 | 609 | 609 | 600 | 607 | 9,000 | 607 |
| 1986-09-11 | 610 | 611 | 610 | 611 | 7,000 | 611 |
| 1986-09-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1986-09-09 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1986-09-08 | 649 | 654 | 645 | 645 | 13,000 | 645 |
| 1986-09-06 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 1986-09-05 | 660 | 660 | 646 | 648 | 8,000 | 648 |
| 1986-09-04 | 670 | 670 | 660 | 665 | 14,000 | 665 |
| 1986-09-03 | 650 | 665 | 645 | 665 | 23,000 | 665 |
| 1986-09-02 | 650 | 650 | 645 | 645 | 21,000 | 645 |
| 1986-09-01 | 645 | 650 | 630 | 635 | 52,000 | 635 |
| 1986-08-30 | 605 | 615 | 605 | 613 | 23,000 | 613 |
| 1986-08-29 | 580 | 608 | 580 | 605 | 36,000 | 605 |
| 1986-08-28 | 583 | 583 | 582 | 583 | 5,000 | 583 |
| 1986-08-27 | 592 | 592 | 583 | 583 | 13,000 | 583 |
| 1986-08-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-08-23 | 590 | 590 | 580 | 580 | 12,000 | 580 |
| 1986-08-22 | 609 | 609 | 590 | 595 | 20,000 | 595 |
| 1986-08-21 | 605 | 605 | 601 | 601 | 20,000 | 601 |
| 1986-08-20 | 611 | 615 | 610 | 610 | 16,000 | 610 |
| 1986-08-19 | 610 | 615 | 610 | 610 | 18,000 | 610 |
| 1986-08-18 | 601 | 601 | 601 | 601 | 6,000 | 601 |
| 1986-08-15 | 630 | 630 | 625 | 625 | 11,000 | 625 |
| 1986-08-14 | 640 | 640 | 620 | 620 | 7,000 | 620 |
| 1986-08-13 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 1986-08-12 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 1986-08-11 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1986-08-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1986-08-07 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1986-08-06 | 650 | 655 | 629 | 630 | 18,000 | 630 |
| 1986-08-05 | 650 | 660 | 650 | 650 | 8,000 | 650 |
| 1986-08-04 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1986-08-02 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 1986-08-01 | 635 | 650 | 635 | 645 | 4,000 | 645 |
| 1986-07-31 | 675 | 675 | 630 | 630 | 15,000 | 630 |
| 1986-07-30 | 690 | 690 | 675 | 675 | 3,000 | 675 |
| 1986-07-29 | 680 | 690 | 665 | 670 | 27,000 | 670 |
| 1986-07-28 | 690 | 690 | 660 | 660 | 6,000 | 660 |
| 1986-07-26 | 690 | 690 | 690 | 690 | 27,000 | 690 |
| 1986-07-25 | 690 | 697 | 685 | 688 | 63,000 | 688 |
| 1986-07-24 | 730 | 730 | 680 | 680 | 17,000 | 680 |
| 1986-07-23 | 735 | 738 | 725 | 730 | 16,000 | 730 |
| 1986-07-22 | 740 | 740 | 730 | 730 | 16,000 | 730 |
| 1986-07-21 | 730 | 740 | 730 | 740 | 15,000 | 740 |
| 1986-07-19 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 1986-07-18 | 725 | 725 | 705 | 705 | 31,000 | 705 |
| 1986-07-17 | 720 | 730 | 720 | 730 | 16,000 | 730 |
| 1986-07-16 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 1986-07-15 | 694 | 695 | 680 | 680 | 11,000 | 680 |
| 1986-07-14 | 695 | 700 | 695 | 700 | 18,000 | 700 |
| 1986-07-11 | 670 | 675 | 660 | 661 | 36,000 | 661 |
| 1986-07-10 | 665 | 680 | 660 | 675 | 11,000 | 675 |
| 1986-07-09 | 685 | 690 | 654 | 660 | 25,000 | 660 |
| 1986-07-08 | 694 | 695 | 690 | 690 | 30,000 | 690 |
| 1986-07-07 | 695 | 695 | 694 | 694 | 26,000 | 694 |
| 1986-07-05 | 691 | 700 | 691 | 700 | 39,000 | 700 |
| 1986-07-04 | 700 | 700 | 690 | 690 | 67,000 | 690 |
| 1986-07-03 | 700 | 700 | 695 | 695 | 42,000 | 695 |
| 1986-07-02 | 700 | 705 | 695 | 700 | 33,000 | 700 |
| 1986-07-01 | 700 | 700 | 695 | 695 | 24,000 | 695 |
| 1986-06-30 | 745 | 745 | 709 | 720 | 28,000 | 720 |
| 1986-06-28 | 750 | 750 | 745 | 745 | 15,000 | 745 |
| 1986-06-27 | 749 | 750 | 735 | 747 | 172,000 | 747 |
| 1986-06-26 | 700 | 757 | 700 | 750 | 93,000 | 750 |
| 1986-06-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1986-06-24 | 660 | 700 | 660 | 700 | 26,000 | 700 |
| 1986-06-23 | 704 | 710 | 700 | 700 | 31,000 | 700 |
| 1986-06-21 | 685 | 704 | 685 | 704 | 12,000 | 704 |
| 1986-06-20 | 700 | 700 | 656 | 670 | 65,000 | 670 |
| 1986-06-19 | 703 | 725 | 703 | 703 | 45,000 | 703 |
| 1986-06-18 | 725 | 725 | 700 | 703 | 53,000 | 703 |
| 1986-06-17 | 755 | 755 | 730 | 730 | 39,000 | 730 |
| 1986-06-16 | 755 | 785 | 750 | 761 | 180,000 | 761 |
| 1986-06-13 | 740 | 750 | 731 | 750 | 50,000 | 750 |
| 1986-06-12 | 750 | 765 | 750 | 750 | 8,000 | 750 |
| 1986-06-11 | 785 | 785 | 760 | 780 | 29,000 | 780 |
| 1986-06-10 | 794 | 794 | 760 | 775 | 58,000 | 775 |
| 1986-06-09 | 760 | 800 | 760 | 800 | 144,000 | 800 |
| 1986-06-07 | 815 | 815 | 780 | 780 | 132,000 | 780 |
| 1986-06-06 | 800 | 805 | 750 | 794 | 492,000 | 794 |
| 1986-06-05 | 722 | 792 | 715 | 785 | 820,000 | 785 |
| 1986-06-04 | 617 | 700 | 615 | 692 | 431,000 | 692 |
| 1986-06-03 | 615 | 615 | 600 | 600 | 32,000 | 600 |
| 1986-06-02 | 620 | 625 | 610 | 618 | 29,000 | 618 |
| 1986-05-31 | 610 | 612 | 605 | 610 | 16,000 | 610 |
| 1986-05-30 | 635 | 635 | 620 | 620 | 16,000 | 620 |
| 1986-05-29 | 668 | 675 | 638 | 642 | 79,000 | 642 |
| 1986-05-28 | 605 | 657 | 600 | 657 | 230,000 | 657 |
| 1986-05-27 | 596 | 609 | 595 | 600 | 44,000 | 600 |
| 1986-05-26 | 627 | 627 | 595 | 609 | 55,000 | 609 |
| 1986-05-24 | 635 | 635 | 610 | 620 | 28,000 | 620 |
| 1986-05-23 | 630 | 650 | 630 | 642 | 209,000 | 642 |
| 1986-05-22 | 615 | 660 | 610 | 636 | 835,000 | 636 |
| 1986-05-21 | 595 | 615 | 585 | 615 | 351,000 | 615 |
| 1986-05-20 | 610 | 610 | 575 | 575 | 89,000 | 575 |
| 1986-05-19 | 590 | 605 | 580 | 605 | 159,000 | 605 |
| 1986-05-17 | 533 | 533 | 520 | 525 | 27,000 | 525 |
| 1986-05-16 | 552 | 553 | 517 | 517 | 46,000 | 517 |
| 1986-05-15 | 565 | 566 | 555 | 555 | 49,000 | 555 |
| 1986-05-14 | 565 | 565 | 560 | 564 | 59,000 | 564 |
| 1986-05-13 | 570 | 570 | 560 | 565 | 56,000 | 565 |
| 1986-05-12 | 560 | 570 | 557 | 565 | 147,000 | 565 |
| 1986-05-09 | 555 | 560 | 550 | 550 | 89,000 | 550 |
| 1986-05-08 | 540 | 555 | 540 | 555 | 63,000 | 555 |
| 1986-05-07 | 525 | 545 | 525 | 540 | 32,000 | 540 |
| 1986-05-06 | 545 | 547 | 539 | 540 | 59,000 | 540 |
| 1986-05-02 | 520 | 545 | 520 | 545 | 123,000 | 545 |
| 1986-05-01 | 500 | 515 | 500 | 515 | 44,000 | 515 |
| 1986-04-30 | 488 | 490 | 485 | 485 | 25,000 | 485 |
| 1986-04-28 | 488 | 490 | 478 | 478 | 6,000 | 478 |
| 1986-04-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1986-04-25 | 495 | 504 | 495 | 500 | 11,000 | 500 |
| 1986-04-24 | 482 | 500 | 482 | 500 | 14,000 | 500 |
| 1986-04-23 | 490 | 492 | 485 | 490 | 22,000 | 490 |
| 1986-04-22 | 505 | 510 | 503 | 503 | 6,000 | 503 |
| 1986-04-21 | 485 | 490 | 485 | 490 | 8,000 | 490 |
| 1986-04-19 | 480 | 490 | 480 | 485 | 12,000 | 485 |
| 1986-04-18 | 480 | 480 | 480 | 480 | 13,000 | 480 |
| 1986-04-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1986-04-16 | 467 | 467 | 460 | 460 | 11,000 | 460 |
| 1986-04-15 | 478 | 480 | 467 | 467 | 6,000 | 467 |
| 1986-04-14 | 475 | 480 | 475 | 478 | 15,000 | 478 |
| 1986-04-11 | 475 | 476 | 471 | 471 | 5,000 | 471 |
| 1986-04-10 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 1986-04-09 | 479 | 479 | 475 | 475 | 2,000 | 475 |
| 1986-04-08 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1986-04-07 | 485 | 485 | 478 | 478 | 4,000 | 478 |
| 1986-04-04 | 480 | 480 | 465 | 465 | 14,000 | 465 |
| 1986-04-03 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 1986-04-02 | 485 | 485 | 472 | 472 | 5,000 | 472 |
| 1986-04-01 | 484 | 484 | 470 | 470 | 23,000 | 470 |
| 1986-03-31 | 469 | 480 | 465 | 480 | 4,000 | 480 |
| 1986-03-29 | 455 | 465 | 455 | 465 | 13,000 | 465 |
| 1986-03-28 | 455 | 455 | 455 | 455 | 12,000 | 455 |
| 1986-03-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1986-03-26 | 470 | 470 | 466 | 470 | 13,000 | 470 |
| 1986-03-25 | 470 | 475 | 464 | 465 | 49,000 | 465 |
| 1986-03-24 | 490 | 490 | 470 | 470 | 14,000 | 470 |
| 1986-03-22 | 498 | 498 | 490 | 490 | 24,000 | 490 |
| 1986-03-20 | 496 | 499 | 496 | 499 | 9,000 | 499 |
| 1986-03-19 | 492 | 492 | 490 | 490 | 24,000 | 490 |
| 1986-03-18 | 491 | 495 | 490 | 490 | 19,000 | 490 |
| 1986-03-17 | 499 | 499 | 490 | 490 | 16,000 | 490 |
| 1986-03-15 | 500 | 500 | 492 | 492 | 12,000 | 492 |
| 1986-03-14 | 491 | 495 | 490 | 495 | 17,000 | 495 |
| 1986-03-13 | 491 | 492 | 491 | 491 | 22,000 | 491 |
| 1986-03-12 | 493 | 500 | 491 | 495 | 19,000 | 495 |
| 1986-03-11 | 491 | 500 | 491 | 500 | 16,000 | 500 |
| 1986-03-10 | 520 | 520 | 505 | 505 | 12,000 | 505 |
| 1986-03-07 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 1986-03-06 | 490 | 494 | 490 | 490 | 17,000 | 490 |
| 1986-03-05 | 502 | 502 | 490 | 490 | 14,000 | 490 |
| 1986-03-04 | 530 | 534 | 510 | 515 | 22,000 | 515 |
| 1986-03-03 | 515 | 530 | 510 | 530 | 45,000 | 530 |
| 1986-03-01 | 530 | 530 | 525 | 525 | 20,000 | 525 |
| 1986-02-28 | 555 | 575 | 538 | 555 | 287,000 | 555 |
| 1986-02-27 | 540 | 550 | 530 | 540 | 426,000 | 540 |
| 1986-02-26 | 480 | 540 | 480 | 540 | 633,000 | 540 |
| 1986-02-25 | 478 | 478 | 465 | 472 | 39,000 | 472 |
| 1986-02-24 | 480 | 480 | 461 | 474 | 51,000 | 474 |
| 1986-02-22 | 470 | 480 | 470 | 480 | 81,000 | 480 |
| 1986-02-21 | 455 | 465 | 454 | 465 | 66,000 | 465 |
| 1986-02-20 | 465 | 465 | 445 | 450 | 64,000 | 450 |
| 1986-02-19 | 465 | 465 | 445 | 445 | 56,000 | 445 |
| 1986-02-18 | 481 | 481 | 470 | 473 | 156,000 | 473 |
| 1986-02-17 | 450 | 484 | 448 | 475 | 264,000 | 475 |
| 1986-02-15 | 445 | 448 | 440 | 448 | 43,000 | 448 |
| 1986-02-14 | 435 | 445 | 435 | 440 | 120,000 | 440 |
| 1986-02-13 | 425 | 439 | 421 | 425 | 97,000 | 425 |
| 1986-02-12 | 405 | 420 | 405 | 420 | 54,000 | 420 |
| 1986-02-10 | 400 | 400 | 398 | 398 | 8,000 | 398 |
| 1986-02-07 | 405 | 405 | 395 | 395 | 12,000 | 395 |
| 1986-02-06 | 400 | 408 | 400 | 408 | 10,000 | 408 |
| 1986-02-05 | 409 | 409 | 400 | 400 | 18,000 | 400 |
| 1986-02-04 | 415 | 415 | 410 | 410 | 13,000 | 410 |
| 1986-02-03 | 410 | 415 | 410 | 415 | 11,000 | 415 |
| 1986-02-01 | 405 | 410 | 405 | 410 | 13,000 | 410 |
| 1986-01-31 | 405 | 405 | 398 | 400 | 14,000 | 400 |
| 1986-01-30 | 398 | 405 | 398 | 403 | 10,000 | 403 |
| 1986-01-29 | 396 | 398 | 396 | 398 | 27,000 | 398 |
| 1986-01-28 | 403 | 403 | 395 | 395 | 50,000 | 395 |
| 1986-01-27 | 402 | 405 | 402 | 402 | 29,000 | 402 |
| 1986-01-25 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 1986-01-24 | 403 | 403 | 395 | 398 | 13,000 | 398 |
| 1986-01-23 | 410 | 410 | 397 | 405 | 25,000 | 405 |
| 1986-01-22 | 420 | 420 | 412 | 412 | 7,000 | 412 |
| 1986-01-21 | 424 | 425 | 410 | 415 | 56,000 | 415 |
| 1986-01-20 | 422 | 425 | 420 | 423 | 41,000 | 423 |
| 1986-01-18 | 420 | 425 | 420 | 425 | 12,000 | 425 |
| 1986-01-17 | 430 | 430 | 415 | 424 | 42,000 | 424 |
| 1986-01-16 | 443 | 444 | 430 | 430 | 244,000 | 430 |
| 1986-01-14 | 400 | 440 | 400 | 425 | 159,000 | 425 |
| 1986-01-13 | 390 | 400 | 390 | 400 | 6,000 | 400 |
| 1986-01-10 | 390 | 390 | 386 | 386 | 6,000 | 386 |
| 1986-01-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1986-01-08 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1986-01-07 | 392 | 392 | 390 | 390 | 8,000 | 390 |
| 1986-01-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： なし
