2055 日和産業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 2,430 | 2,500 | 2,430 | 2,500 | 3,000 | 2,500 |
| 1987-12-24 | 2,460 | 2,500 | 2,390 | 2,470 | 4,000 | 2,470 |
| 1987-12-23 | 2,300 | 2,450 | 2,300 | 2,450 | 3,000 | 2,450 |
| 1987-12-01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1987-11-27 | 2,570 | 2,600 | 2,570 | 2,600 | 5,000 | 2,600 |
| 1987-11-26 | 2,580 | 2,600 | 2,580 | 2,600 | 3,000 | 2,600 |
| 1987-11-25 | 2,350 | 2,500 | 2,350 | 2,500 | 9,000 | 2,500 |
| 1987-11-24 | 2,200 | 2,420 | 2,200 | 2,420 | 5,000 | 2,420 |
| 1987-11-09 | 2,200 | 2,300 | 2,200 | 2,300 | 5,000 | 2,300 |
| 1987-11-07 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1987-11-05 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1987-10-30 | 2,640 | 2,650 | 2,640 | 2,650 | 10,000 | 2,650 |
| 1987-10-29 | 2,650 | 2,650 | 2,650 | 2,650 | 10,000 | 2,650 |
| 1987-10-28 | 2,650 | 2,650 | 2,650 | 2,650 | 8,000 | 2,650 |
| 1987-10-27 | 2,570 | 2,650 | 2,570 | 2,650 | 16,000 | 2,650 |
| 1987-10-26 | 2,610 | 2,610 | 2,610 | 2,610 | 10,000 | 2,610 |
| 1987-10-24 | 2,540 | 2,610 | 2,540 | 2,610 | 8,000 | 2,610 |
| 1987-10-23 | 2,540 | 2,600 | 2,540 | 2,600 | 10,000 | 2,600 |
| 1987-10-21 | 2,500 | 2,550 | 2,490 | 2,540 | 12,000 | 2,540 |
| 1987-10-15 | 2,820 | 2,820 | 2,800 | 2,800 | 11,000 | 2,800 |
| 1987-10-14 | 2,800 | 2,840 | 2,800 | 2,840 | 5,000 | 2,840 |
| 1987-10-13 | 2,790 | 2,800 | 2,790 | 2,800 | 15,000 | 2,800 |
| 1987-10-12 | 2,640 | 2,750 | 2,640 | 2,750 | 12,000 | 2,750 |
| 1987-10-06 | 2,800 | 2,880 | 2,800 | 2,880 | 11,000 | 2,880 |
| 1987-10-05 | 2,780 | 2,890 | 2,780 | 2,880 | 15,000 | 2,880 |
| 1987-10-03 | 2,690 | 2,900 | 2,690 | 2,900 | 8,000 | 2,900 |
| 1987-09-29 | 2,780 | 2,860 | 2,780 | 2,860 | 20,000 | 2,860 |
| 1987-09-26 | 2,870 | 2,900 | 2,840 | 2,840 | 12,000 | 2,840 |
| 1987-09-25 | 2,780 | 2,890 | 2,780 | 2,890 | 10,000 | 2,890 |
| 1987-09-24 | 2,800 | 2,900 | 2,800 | 2,900 | 21,000 | 2,900 |
| 1987-09-21 | 2,780 | 2,900 | 2,780 | 2,900 | 39,000 | 2,900 |
| 1987-09-17 | 2,800 | 2,900 | 2,800 | 2,900 | 6,000 | 2,900 |
| 1987-09-16 | 2,890 | 2,900 | 2,890 | 2,900 | 3,000 | 2,900 |
| 1987-09-14 | 2,780 | 2,900 | 2,780 | 2,900 | 15,000 | 2,900 |
| 1987-09-11 | 2,690 | 2,900 | 2,690 | 2,900 | 182,000 | 2,900 |
| 1987-09-10 | 2,740 | 2,740 | 2,660 | 2,700 | 6,000 | 2,700 |
| 1987-09-09 | 2,600 | 2,720 | 2,580 | 2,700 | 89,000 | 2,700 |
| 1987-09-08 | 2,450 | 2,600 | 2,450 | 2,600 | 55,000 | 2,600 |
| 1987-09-07 | 2,450 | 2,500 | 2,410 | 2,500 | 18,000 | 2,500 |
| 1987-09-05 | 2,470 | 2,600 | 2,470 | 2,500 | 25,000 | 2,500 |
| 1987-09-04 | 2,440 | 2,510 | 2,440 | 2,510 | 21,000 | 2,510 |
| 1987-09-03 | 2,390 | 2,500 | 2,380 | 2,480 | 16,000 | 2,480 |
| 1987-09-02 | 2,410 | 2,420 | 2,410 | 2,410 | 7,000 | 2,410 |
| 1987-09-01 | 2,460 | 2,540 | 2,460 | 2,500 | 27,000 | 2,500 |
| 1987-08-31 | 2,300 | 2,450 | 2,300 | 2,450 | 95,000 | 2,450 |
| 1987-08-29 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 2,300 |
| 1987-08-28 | 2,030 | 2,200 | 2,030 | 2,200 | 19,000 | 2,200 |
| 1987-08-27 | 2,220 | 2,220 | 2,050 | 2,050 | 48,000 | 2,050 |
| 1987-08-26 | 2,400 | 2,400 | 2,240 | 2,260 | 57,000 | 2,260 |
| 1987-08-25 | 2,390 | 2,400 | 2,390 | 2,400 | 89,000 | 2,400 |
| 1987-08-24 | 2,380 | 2,400 | 2,380 | 2,400 | 56,000 | 2,400 |
| 1987-08-22 | 2,400 | 2,400 | 2,400 | 2,400 | 84,000 | 2,400 |
| 1987-08-21 | 2,230 | 2,400 | 2,230 | 2,380 | 95,000 | 2,380 |
| 1987-08-20 | 2,150 | 2,250 | 2,150 | 2,240 | 41,000 | 2,240 |
| 1987-08-19 | 2,150 | 2,200 | 2,150 | 2,170 | 52,000 | 2,170 |
| 1987-08-18 | 2,020 | 2,270 | 2,020 | 2,160 | 108,000 | 2,160 |
| 1987-08-17 | 1,850 | 2,040 | 1,850 | 2,030 | 117,000 | 2,030 |
| 1987-08-14 | 1,740 | 1,810 | 1,720 | 1,800 | 101,000 | 1,800 |
| 1987-08-13 | 1,780 | 1,800 | 1,630 | 1,690 | 105,000 | 1,690 |
| 1987-08-12 | 1,900 | 1,900 | 1,720 | 1,730 | 46,000 | 1,730 |
| 1987-08-11 | 1,940 | 1,940 | 1,900 | 1,910 | 126,000 | 1,910 |
| 1987-08-10 | 1,930 | 1,980 | 1,920 | 1,940 | 108,000 | 1,940 |
| 1987-08-07 | 1,950 | 1,960 | 1,900 | 1,930 | 130,000 | 1,930 |
| 1987-08-06 | 1,840 | 1,970 | 1,840 | 1,970 | 259,000 | 1,970 |
| 1987-08-05 | 1,760 | 1,890 | 1,760 | 1,850 | 205,000 | 1,850 |
| 1987-08-04 | 1,730 | 1,800 | 1,710 | 1,750 | 362,000 | 1,750 |
| 1987-08-03 | 1,600 | 1,730 | 1,600 | 1,710 | 326,000 | 1,710 |
| 1987-08-01 | 1,430 | 1,600 | 1,420 | 1,540 | 367,000 | 1,540 |
| 1987-07-31 | 1,290 | 1,450 | 1,290 | 1,410 | 263,000 | 1,410 |
| 1987-07-30 | 1,270 | 1,290 | 1,250 | 1,290 | 135,000 | 1,290 |
| 1987-07-29 | 1,220 | 1,290 | 1,210 | 1,210 | 322,000 | 1,210 |
| 1987-07-28 | 1,210 | 1,270 | 1,150 | 1,200 | 578,000 | 1,200 |
| 1987-07-27 | 1,050 | 1,180 | 1,010 | 1,150 | 249,000 | 1,150 |
| 1987-07-25 | 980 | 1,070 | 980 | 1,030 | 157,000 | 1,030 |
| 1987-07-24 | 970 | 985 | 969 | 981 | 119,000 | 981 |
| 1987-07-23 | 975 | 995 | 945 | 960 | 247,000 | 960 |
| 1987-07-22 | 930 | 950 | 920 | 945 | 267,000 | 945 |
| 1987-07-21 | 867 | 870 | 860 | 865 | 14,000 | 865 |
| 1987-07-20 | 888 | 888 | 867 | 867 | 12,000 | 867 |
| 1987-07-17 | 885 | 895 | 875 | 890 | 47,000 | 890 |
| 1987-07-16 | 870 | 885 | 855 | 885 | 15,000 | 885 |
| 1987-07-15 | 886 | 887 | 874 | 874 | 18,000 | 874 |
| 1987-07-14 | 898 | 898 | 888 | 888 | 21,000 | 888 |
| 1987-07-13 | 898 | 900 | 890 | 890 | 57,000 | 890 |
| 1987-07-10 | 880 | 898 | 880 | 898 | 24,000 | 898 |
| 1987-07-09 | 864 | 900 | 850 | 890 | 55,000 | 890 |
| 1987-07-08 | 890 | 890 | 865 | 865 | 19,000 | 865 |
| 1987-07-07 | 900 | 900 | 880 | 899 | 94,000 | 899 |
| 1987-07-06 | 870 | 929 | 870 | 899 | 308,000 | 899 |
| 1987-07-04 | 865 | 871 | 850 | 863 | 118,000 | 863 |
| 1987-07-03 | 825 | 860 | 820 | 860 | 139,000 | 860 |
| 1987-07-02 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1987-07-01 | 805 | 810 | 795 | 795 | 8,000 | 795 |
| 1987-06-30 | 836 | 836 | 795 | 795 | 7,000 | 795 |
| 1987-06-29 | 795 | 840 | 795 | 840 | 54,000 | 840 |
| 1987-06-27 | 795 | 800 | 795 | 796 | 24,000 | 796 |
| 1987-06-26 | 820 | 820 | 810 | 814 | 17,000 | 814 |
| 1987-06-25 | 815 | 830 | 814 | 815 | 38,000 | 815 |
| 1987-06-24 | 820 | 820 | 815 | 820 | 18,000 | 820 |
| 1987-06-23 | 825 | 825 | 815 | 815 | 24,000 | 815 |
| 1987-06-22 | 840 | 840 | 828 | 828 | 41,000 | 828 |
| 1987-06-19 | 828 | 830 | 825 | 830 | 27,000 | 830 |
| 1987-06-18 | 823 | 830 | 821 | 828 | 51,000 | 828 |
| 1987-06-17 | 828 | 828 | 815 | 823 | 59,000 | 823 |
| 1987-06-16 | 830 | 830 | 820 | 820 | 90,000 | 820 |
| 1987-06-15 | 814 | 845 | 814 | 829 | 121,000 | 829 |
| 1987-06-12 | 799 | 805 | 790 | 805 | 49,000 | 805 |
| 1987-06-11 | 800 | 804 | 775 | 775 | 17,000 | 775 |
| 1987-06-10 | 805 | 805 | 797 | 801 | 32,000 | 801 |
| 1987-06-09 | 800 | 805 | 785 | 805 | 22,000 | 805 |
| 1987-06-08 | 810 | 810 | 779 | 792 | 10,000 | 792 |
| 1987-06-06 | 810 | 810 | 800 | 808 | 18,000 | 808 |
| 1987-06-05 | 770 | 823 | 765 | 810 | 108,000 | 810 |
| 1987-06-04 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1987-06-03 | 765 | 765 | 747 | 747 | 7,000 | 747 |
| 1987-06-02 | 780 | 780 | 765 | 765 | 5,000 | 765 |
| 1987-06-01 | 745 | 780 | 745 | 780 | 9,000 | 780 |
| 1987-05-30 | 775 | 775 | 774 | 775 | 4,000 | 775 |
| 1987-05-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1987-05-28 | 775 | 780 | 775 | 780 | 6,000 | 780 |
| 1987-05-27 | 760 | 780 | 760 | 780 | 16,000 | 780 |
| 1987-05-26 | 765 | 780 | 760 | 780 | 9,000 | 780 |
| 1987-05-25 | 770 | 770 | 769 | 769 | 2,000 | 769 |
| 1987-05-23 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1987-05-22 | 800 | 800 | 784 | 790 | 10,000 | 790 |
| 1987-05-21 | 799 | 800 | 790 | 800 | 29,000 | 800 |
| 1987-05-20 | 775 | 800 | 770 | 800 | 20,000 | 800 |
| 1987-05-19 | 800 | 809 | 770 | 770 | 22,000 | 770 |
| 1987-05-18 | 780 | 800 | 780 | 800 | 27,000 | 800 |
| 1987-05-15 | 795 | 810 | 775 | 791 | 54,000 | 791 |
| 1987-05-14 | 771 | 815 | 766 | 815 | 76,000 | 815 |
| 1987-05-13 | 734 | 743 | 730 | 743 | 13,000 | 743 |
| 1987-05-12 | 755 | 755 | 734 | 734 | 3,000 | 734 |
| 1987-05-11 | 710 | 755 | 710 | 755 | 24,000 | 755 |
| 1987-05-08 | 695 | 700 | 695 | 700 | 5,000 | 700 |
| 1987-05-06 | 699 | 701 | 695 | 695 | 11,000 | 695 |
| 1987-05-02 | 685 | 699 | 685 | 699 | 2,000 | 699 |
| 1987-05-01 | 690 | 705 | 685 | 685 | 8,000 | 685 |
| 1987-04-30 | 720 | 720 | 700 | 700 | 6,000 | 700 |
| 1987-04-28 | 714 | 714 | 700 | 700 | 10,000 | 700 |
| 1987-04-27 | 730 | 730 | 700 | 700 | 15,000 | 700 |
| 1987-04-25 | 729 | 740 | 725 | 725 | 6,000 | 725 |
| 1987-04-24 | 690 | 725 | 690 | 720 | 22,000 | 720 |
| 1987-04-23 | 715 | 715 | 685 | 685 | 8,000 | 685 |
| 1987-04-22 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1987-04-21 | 746 | 748 | 735 | 735 | 7,000 | 735 |
| 1987-04-20 | 740 | 750 | 739 | 748 | 81,000 | 748 |
| 1987-04-17 | 720 | 725 | 715 | 715 | 19,000 | 715 |
| 1987-04-16 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1987-04-15 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 1987-04-14 | 735 | 750 | 735 | 750 | 12,000 | 750 |
| 1987-04-13 | 750 | 750 | 745 | 745 | 5,000 | 745 |
| 1987-04-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1987-04-09 | 750 | 760 | 750 | 760 | 12,000 | 760 |
| 1987-04-08 | 750 | 750 | 745 | 750 | 11,000 | 750 |
| 1987-04-07 | 770 | 770 | 750 | 760 | 6,000 | 760 |
| 1987-04-06 | 775 | 775 | 760 | 760 | 5,000 | 760 |
| 1987-04-04 | 760 | 760 | 755 | 755 | 3,000 | 755 |
| 1987-04-03 | 766 | 770 | 757 | 770 | 10,000 | 770 |
| 1987-04-02 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1987-04-01 | 795 | 795 | 772 | 780 | 9,000 | 780 |
| 1987-03-31 | 774 | 800 | 774 | 800 | 29,000 | 800 |
| 1987-03-30 | 770 | 778 | 770 | 778 | 21,000 | 778 |
| 1987-03-28 | 790 | 790 | 770 | 770 | 10,000 | 770 |
| 1987-03-27 | 819 | 819 | 800 | 800 | 6,000 | 800 |
| 1987-03-26 | 820 | 825 | 810 | 825 | 58,000 | 825 |
| 1987-03-25 | 805 | 805 | 792 | 805 | 57,000 | 805 |
| 1987-03-24 | 791 | 795 | 791 | 791 | 68,000 | 791 |
| 1987-03-23 | 795 | 795 | 780 | 790 | 27,000 | 790 |
| 1987-03-20 | 796 | 800 | 790 | 795 | 106,000 | 795 |
| 1987-03-19 | 795 | 800 | 785 | 796 | 38,000 | 796 |
| 1987-03-18 | 811 | 815 | 801 | 801 | 50,000 | 801 |
| 1987-03-17 | 791 | 810 | 791 | 800 | 553,000 | 800 |
| 1987-03-16 | 755 | 800 | 755 | 791 | 113,000 | 791 |
| 1987-03-13 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1987-03-12 | 760 | 760 | 745 | 760 | 33,000 | 760 |
| 1987-03-11 | 780 | 780 | 760 | 760 | 6,000 | 760 |
| 1987-03-10 | 790 | 790 | 775 | 780 | 10,000 | 780 |
| 1987-03-09 | 795 | 795 | 780 | 790 | 47,000 | 790 |
| 1987-03-07 | 801 | 812 | 799 | 800 | 187,000 | 800 |
| 1987-03-06 | 820 | 825 | 810 | 820 | 100,000 | 820 |
| 1987-03-05 | 850 | 860 | 815 | 839 | 569,000 | 839 |
| 1987-03-04 | 780 | 840 | 780 | 838 | 608,000 | 838 |
| 1987-03-03 | 810 | 830 | 757 | 770 | 388,000 | 770 |
| 1987-03-02 | 740 | 814 | 730 | 810 | 538,000 | 810 |
| 1987-02-28 | 695 | 725 | 695 | 725 | 274,000 | 725 |
| 1987-02-27 | 675 | 690 | 670 | 685 | 14,000 | 685 |
| 1987-02-26 | 695 | 705 | 695 | 695 | 19,000 | 695 |
| 1987-02-25 | 665 | 670 | 662 | 669 | 38,000 | 669 |
| 1987-02-24 | 680 | 680 | 665 | 665 | 25,000 | 665 |
| 1987-02-23 | 663 | 666 | 663 | 666 | 6,000 | 666 |
| 1987-02-20 | 663 | 663 | 663 | 663 | 12,000 | 663 |
| 1987-02-19 | 675 | 675 | 661 | 661 | 14,000 | 661 |
| 1987-02-18 | 690 | 690 | 670 | 670 | 17,000 | 670 |
| 1987-02-17 | 675 | 685 | 675 | 680 | 13,000 | 680 |
| 1987-02-16 | 685 | 691 | 684 | 690 | 29,000 | 690 |
| 1987-02-13 | 680 | 698 | 670 | 680 | 31,000 | 680 |
| 1987-02-12 | 684 | 684 | 670 | 680 | 30,000 | 680 |
| 1987-02-10 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 1987-02-09 | 680 | 686 | 680 | 686 | 6,000 | 686 |
| 1987-02-07 | 680 | 686 | 680 | 686 | 13,000 | 686 |
| 1987-02-06 | 688 | 688 | 685 | 685 | 5,000 | 685 |
| 1987-02-05 | 680 | 695 | 680 | 685 | 19,000 | 685 |
| 1987-02-04 | 671 | 679 | 671 | 671 | 13,000 | 671 |
| 1987-02-03 | 676 | 676 | 669 | 670 | 35,000 | 670 |
| 1987-02-02 | 699 | 699 | 681 | 681 | 50,000 | 681 |
| 1987-01-31 | 700 | 700 | 695 | 699 | 5,000 | 699 |
| 1987-01-30 | 687 | 702 | 687 | 699 | 31,000 | 699 |
| 1987-01-29 | 713 | 713 | 687 | 687 | 23,000 | 687 |
| 1987-01-28 | 701 | 720 | 701 | 713 | 84,000 | 713 |
| 1987-01-27 | 715 | 717 | 705 | 716 | 21,000 | 716 |
| 1987-01-26 | 727 | 730 | 715 | 725 | 18,000 | 725 |
| 1987-01-24 | 730 | 730 | 720 | 727 | 22,000 | 727 |
| 1987-01-23 | 750 | 762 | 735 | 749 | 189,000 | 749 |
| 1987-01-22 | 715 | 745 | 715 | 740 | 291,000 | 740 |
| 1987-01-21 | 700 | 710 | 685 | 710 | 86,000 | 710 |
| 1987-01-20 | 730 | 730 | 700 | 718 | 86,000 | 718 |
| 1987-01-19 | 710 | 732 | 705 | 729 | 126,000 | 729 |
| 1987-01-16 | 665 | 685 | 662 | 680 | 68,000 | 680 |
| 1987-01-14 | 678 | 678 | 660 | 660 | 29,000 | 660 |
| 1987-01-13 | 690 | 690 | 678 | 680 | 36,000 | 680 |
| 1987-01-12 | 681 | 690 | 680 | 690 | 45,000 | 690 |
| 1987-01-09 | 665 | 680 | 665 | 680 | 43,000 | 680 |
| 1987-01-08 | 676 | 676 | 660 | 660 | 25,000 | 660 |
| 1987-01-07 | 692 | 693 | 675 | 676 | 32,000 | 676 |
| 1987-01-06 | 690 | 700 | 690 | 692 | 25,000 | 692 |
| 1987-01-05 | 690 | 695 | 681 | 681 | 18,000 | 681 |
分割・併合履歴 ： なし
