2055 日和産業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,0801,0801,0801,0805,0001,080
1989-12-281,1001,1001,0801,0802,0001,080
1989-12-271,0601,1001,0601,1003,0001,100
1989-12-261,0901,0901,0601,0603,0001,060
1989-12-251,0301,0501,0301,0503,0001,050
1989-12-221,0901,0901,0701,0702,0001,070
1989-12-211,1001,1001,0901,0903,0001,090
1989-12-201,0901,0901,0901,0906,0001,090
1989-12-191,0901,0901,0901,0909,0001,090
1989-12-181,0901,0901,0901,0902,0001,090
1989-12-141,0901,1001,0701,0908,0001,090
1989-12-131,1001,1001,0901,0904,0001,090
1989-12-121,0901,1001,0901,1009,0001,100
1989-12-111,1001,1001,0901,0904,0001,090
1989-12-081,1001,1001,0601,0703,0001,070
1989-12-071,0601,0601,0601,0601,0001,060
1989-12-061,1001,1001,1001,1009,0001,100
1989-12-051,0601,1001,0601,1003,0001,100
1989-12-041,0501,0501,0401,0506,0001,050
1989-12-011,0401,0401,0401,0401,0001,040
1989-11-301,0301,0301,0301,0301,0001,030
1989-11-281,0301,0301,0301,0302,0001,030
1989-11-271,0201,0201,0201,0205,0001,020
1989-11-241,0801,0801,0601,0605,0001,060
1989-11-221,1001,1001,0801,1005,0001,100
1989-11-211,1001,1001,1001,1004,0001,100
1989-11-161,1001,1001,1001,1001,0001,100
1989-11-151,1001,1001,1001,1009,0001,100
1989-11-141,1301,1301,1001,10017,0001,100
1989-11-131,1101,1101,1101,1106,0001,110
1989-11-101,1001,1101,1001,10011,0001,100
1989-11-091,1001,1001,1001,10023,0001,100
1989-11-081,1001,1001,1001,1001,0001,100
1989-11-071,1301,1301,1001,1006,0001,100
1989-11-061,1301,1401,1301,1306,0001,130
1989-11-021,1201,1201,1201,1201,0001,120
1989-11-011,1201,1201,1201,1202,0001,120
1989-10-311,1101,1201,1101,1204,0001,120
1989-10-301,1001,1101,1001,1103,0001,110
1989-10-271,1001,1001,1001,10016,0001,100
1989-10-261,1001,1001,1001,10018,0001,100
1989-10-251,1001,1001,1001,1001,0001,100
1989-10-241,1501,1501,1001,10010,0001,100
1989-10-231,1501,1501,1501,1509,0001,150
1989-10-201,1301,1501,1301,1502,0001,150
1989-10-191,1501,1501,1501,1506,0001,150
1989-10-181,1501,1501,1501,1509,0001,150
1989-10-171,1001,1501,1001,1108,0001,110
1989-10-161,1501,1501,1001,1005,0001,100
1989-10-131,1801,1801,1501,1504,0001,150
1989-10-121,1801,1801,1801,18019,0001,180
1989-10-111,1801,1801,1701,18011,0001,180
1989-10-091,1801,1801,1601,18014,0001,180
1989-10-061,1801,1801,1801,1805,0001,180
1989-10-051,1301,1301,1301,13012,0001,130
1989-10-041,1301,1501,1301,1307,0001,130
1989-10-031,1301,1301,1301,1306,0001,130
1989-10-021,1501,1501,1301,1303,0001,130
1989-09-291,1301,1501,1301,1505,0001,150
1989-09-281,1201,1301,1201,1302,0001,130
1989-09-271,1001,1001,1001,1001,0001,100
1989-09-261,1501,1501,1501,1508,0001,150
1989-09-251,1801,1801,1701,1707,0001,170
1989-09-221,1701,2001,1701,1805,0001,180
1989-09-211,1501,1701,1401,1708,0001,170
1989-09-201,1801,1801,1501,1508,0001,150
1989-09-191,2001,2001,1801,18011,0001,180
1989-09-181,2501,2701,2001,20047,0001,200
1989-09-141,0801,2801,0801,28046,0001,280
1989-09-131,1001,1001,0801,08010,0001,080
1989-09-121,1001,1101,0801,10062,0001,100
1989-09-111,1201,1301,1001,11072,0001,110
1989-09-081,0001,0701,0001,05054,0001,050
1989-09-079869909869902,000990
1989-09-061,0001,0009859864,000986
1989-09-059909909849904,000990
1989-09-0499099098098012,000980
1989-09-011,0001,0001,0001,0002,0001,000
1989-08-311,0001,0001,0001,0002,0001,000
1989-08-309909909909904,000990
1989-08-291,0001,0009909904,000990
1989-08-281,0001,0001,0001,0004,0001,000
1989-08-251,0001,0001,0001,0003,0001,000
1989-08-241,0001,0001,0001,0001,0001,000
1989-08-231,0001,0009909905,000990
1989-08-221,0001,0001,0001,0001,0001,000
1989-08-219801,0009801,0003,0001,000
1989-08-181,0001,0009809807,000980
1989-08-171,0001,0001,0001,0005,0001,000
1989-08-161,0001,0001,0001,0006,0001,000
1989-08-159809809809801,000980
1989-08-149809809809803,000980
1989-08-111,0001,0001,0001,0001,0001,000
1989-08-101,0001,0009999992,000999
1989-08-089901,0009811,0007,0001,000
1989-08-039809809809802,000980
1989-08-029759759759751,000975
1989-08-019759759759753,000975
1989-07-319809809809803,000980
1989-07-289709809709803,000980
1989-07-269909909909901,000990
1989-07-201,0001,0009919912,000991
1989-07-199901,0009901,0003,0001,000
1989-07-189759759759751,000975
1989-07-179599599599593,000959
1989-07-149309309309301,000930
1989-07-129259259259251,000925
1989-07-119229229209204,000920
1989-07-109209229209205,000920
1989-07-079219219209206,000920
1989-07-069259259209202,000920
1989-07-039209209209201,000920
1989-06-299309309309302,000930
1989-06-289309309309301,000930
1989-06-279309309309301,000930
1989-06-269309309309301,000930
1989-06-239209209209205,000920
1989-06-229309309309303,000930
1989-06-209309309309306,000930
1989-06-199509509329324,000932
1989-06-169509509509501,000950
1989-06-1595095095095010,000950
1989-06-139529529529521,000952
1989-06-129529529529526,000952
1989-06-089609609519524,000952
1989-06-079569569569561,000956
1989-06-059709709709705,000970
1989-06-019709719709718,000971
1989-05-319709709709704,000970
1989-05-309809809809802,000980
1989-05-299809809809804,000980
1989-05-269709809709804,000980
1989-05-249809809809801,000980
1989-05-231,0001,0001,0001,0002,0001,000
1989-05-221,0001,0001,0001,0002,0001,000
1989-05-181,0001,0001,0001,0002,0001,000
1989-05-121,0101,0101,0101,0105,0001,010
1989-05-021,0101,0401,0101,0402,0001,040
1989-05-011,0001,0001,0001,0002,0001,000
1989-04-279901,0009801,0004,0001,000
1989-04-269809809809801,000980
1989-04-211,0401,0409809803,000980
1989-04-201,0001,0001,0001,0002,0001,000
1989-04-199829859759855,000985
1989-04-179509759509754,000975
1989-04-141,0001,0001,0001,0002,0001,000
1989-04-061,0701,1201,0701,12010,0001,120
1989-04-031,0901,0901,0901,0901,0001,090
1989-03-311,0001,0001,0001,0003,0001,000
1989-03-309859859859851,000985
1989-03-299809809809801,000980
1989-03-279709709709703,000970
1989-03-249709709709708,000970
1989-03-239709709709701,000970
1989-03-221,0001,0009709703,000970
1989-03-171,0201,0201,0001,0007,0001,000
1989-03-161,0201,0301,0001,00025,0001,000
1989-03-151,0301,0301,0201,02013,0001,020
1989-03-141,0501,0501,0101,0102,0001,010
1989-03-101,0601,0601,0501,0503,0001,050
1989-03-091,0601,0701,0501,0504,0001,050
1989-03-081,0501,0501,0501,0501,0001,050
1989-03-071,0201,0301,0201,03015,0001,030
1989-03-061,0201,0201,0201,0207,0001,020
1989-03-031,0201,0201,0201,0205,0001,020
1989-03-021,0201,0201,0201,0202,0001,020
1989-03-011,0201,0201,0101,0105,0001,010
1989-02-271,0101,0101,0101,0104,0001,010
1989-02-231,0201,0201,0201,02011,0001,020
1989-02-221,0501,0501,0301,0308,0001,030
1989-02-211,0301,0301,0301,0301,0001,030
1989-02-201,0301,0401,0201,0403,0001,040
1989-02-171,0601,0601,0501,0507,0001,050
1989-02-161,0801,1001,0501,05015,0001,050
1989-02-151,1001,1001,1001,1006,0001,100
1989-02-131,1001,1001,0801,0807,0001,080
1989-02-101,1201,1201,1001,1003,0001,100
1989-02-091,1501,1501,1501,1501,0001,150
1989-02-081,1601,1601,1501,1502,0001,150
1989-02-071,1501,1501,1501,1501,0001,150
1989-02-061,1701,1701,1501,1502,0001,150
1989-02-031,1701,1701,1701,1702,0001,170
1989-02-021,1701,1701,1701,1707,0001,170
1989-02-011,1801,2001,1801,1805,0001,180
1989-01-311,2001,2201,2001,20019,0001,200
1989-01-301,1601,1601,1501,1607,0001,160
1989-01-281,1001,1001,1001,10010,0001,100
1989-01-271,1001,1001,1001,1006,0001,100
1989-01-261,0601,0601,0601,0603,0001,060
1989-01-251,1001,1001,0601,07018,0001,070
1989-01-241,0501,1001,0501,10024,0001,100
1989-01-231,0401,0501,0201,05013,0001,050
1989-01-201,0001,0109901,01055,0001,010
1989-01-191,0001,0001,0001,0006,0001,000
1989-01-181,0001,0001,0001,00014,0001,000
1989-01-171,0001,0109951,00035,0001,000
1989-01-131,0001,0001,0001,00016,0001,000
1989-01-121,0001,0201,0001,0205,0001,020
1989-01-119809909809904,000990
1989-01-101,0001,0009809907,000990
1989-01-091,0001,0001,0001,0002,0001,000
1989-01-051,0001,0001,0001,0002,0001,000
1989-01-041,0001,0001,0001,0001,0001,000

分割・併合履歴 : なし