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