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