2055 日和産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-12-29 | 703 | 710 | 702 | 702 | 3,000 | 702 |
| 1993-12-28 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1993-12-27 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1993-12-24 | 721 | 730 | 720 | 730 | 11,000 | 730 |
| 1993-12-22 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1993-12-21 | 741 | 741 | 730 | 730 | 5,000 | 730 |
| 1993-12-20 | 750 | 755 | 741 | 741 | 12,000 | 741 |
| 1993-12-17 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1993-12-16 | 750 | 750 | 735 | 740 | 25,000 | 740 |
| 1993-12-15 | 730 | 735 | 730 | 730 | 19,000 | 730 |
| 1993-12-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-12-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-12-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-12-09 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 1993-12-08 | 700 | 700 | 699 | 700 | 10,000 | 700 |
| 1993-12-07 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1993-12-06 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 1993-12-03 | 730 | 730 | 725 | 725 | 11,000 | 725 |
| 1993-12-02 | 732 | 732 | 720 | 720 | 16,000 | 720 |
| 1993-12-01 | 685 | 699 | 675 | 699 | 29,000 | 699 |
| 1993-11-30 | 700 | 700 | 684 | 685 | 16,000 | 685 |
| 1993-11-29 | 728 | 728 | 699 | 700 | 25,000 | 700 |
| 1993-11-26 | 735 | 735 | 730 | 730 | 7,000 | 730 |
| 1993-11-25 | 701 | 709 | 700 | 709 | 12,000 | 709 |
| 1993-11-24 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1993-11-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-11-19 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1993-11-18 | 780 | 780 | 771 | 775 | 15,000 | 775 |
| 1993-11-17 | 795 | 795 | 780 | 780 | 5,000 | 780 |
| 1993-11-16 | 810 | 810 | 805 | 805 | 2,000 | 805 |
| 1993-11-15 | 820 | 825 | 820 | 825 | 19,000 | 825 |
| 1993-11-12 | 800 | 810 | 800 | 810 | 12,000 | 810 |
| 1993-11-11 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1993-11-10 | 799 | 799 | 790 | 790 | 4,000 | 790 |
| 1993-11-08 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 1993-11-05 | 855 | 855 | 849 | 849 | 13,000 | 849 |
| 1993-11-04 | 870 | 875 | 850 | 850 | 5,000 | 850 |
| 1993-11-02 | 855 | 880 | 854 | 875 | 20,000 | 875 |
| 1993-11-01 | 900 | 900 | 870 | 870 | 17,000 | 870 |
| 1993-10-29 | 930 | 930 | 910 | 910 | 12,000 | 910 |
| 1993-10-28 | 935 | 950 | 930 | 940 | 51,000 | 940 |
| 1993-10-27 | 899 | 935 | 890 | 935 | 55,000 | 935 |
| 1993-10-26 | 901 | 910 | 900 | 900 | 36,000 | 900 |
| 1993-10-25 | 956 | 956 | 940 | 940 | 8,000 | 940 |
| 1993-10-22 | 980 | 980 | 951 | 951 | 11,000 | 951 |
| 1993-10-21 | 999 | 999 | 980 | 985 | 17,000 | 985 |
| 1993-10-20 | 975 | 990 | 970 | 990 | 22,000 | 990 |
| 1993-10-19 | 1,000 | 1,000 | 950 | 950 | 35,000 | 950 |
| 1993-10-18 | 1,020 | 1,020 | 998 | 1,000 | 10,000 | 1,000 |
| 1993-10-15 | 1,030 | 1,040 | 1,010 | 1,030 | 103,000 | 1,030 |
| 1993-10-14 | 1,020 | 1,020 | 1,000 | 1,010 | 159,000 | 1,010 |
| 1993-10-13 | 980 | 1,010 | 980 | 1,000 | 189,000 | 1,000 |
| 1993-10-12 | 975 | 975 | 950 | 950 | 22,000 | 950 |
| 1993-10-08 | 961 | 970 | 958 | 965 | 28,000 | 965 |
| 1993-10-07 | 959 | 975 | 955 | 975 | 49,000 | 975 |
| 1993-10-06 | 979 | 980 | 967 | 967 | 74,000 | 967 |
| 1993-10-05 | 970 | 975 | 965 | 975 | 64,000 | 975 |
| 1993-10-04 | 950 | 965 | 945 | 960 | 58,000 | 960 |
| 1993-10-01 | 942 | 956 | 936 | 950 | 89,000 | 950 |
| 1993-09-30 | 920 | 940 | 920 | 935 | 17,000 | 935 |
| 1993-09-29 | 915 | 915 | 901 | 905 | 32,000 | 905 |
| 1993-09-28 | 898 | 920 | 897 | 920 | 19,000 | 920 |
| 1993-09-27 | 900 | 900 | 890 | 890 | 14,000 | 890 |
| 1993-09-24 | 870 | 870 | 850 | 852 | 18,000 | 852 |
| 1993-09-22 | 890 | 890 | 878 | 878 | 30,000 | 878 |
| 1993-09-21 | 900 | 900 | 880 | 895 | 34,000 | 895 |
| 1993-09-20 | 880 | 895 | 880 | 890 | 41,000 | 890 |
| 1993-09-17 | 919 | 919 | 898 | 900 | 40,000 | 900 |
| 1993-09-16 | 940 | 941 | 915 | 920 | 49,000 | 920 |
| 1993-09-14 | 960 | 960 | 949 | 950 | 61,000 | 950 |
| 1993-09-13 | 980 | 988 | 960 | 960 | 82,000 | 960 |
| 1993-09-10 | 940 | 990 | 935 | 980 | 160,000 | 980 |
| 1993-09-09 | 959 | 981 | 939 | 945 | 144,000 | 945 |
| 1993-09-08 | 895 | 954 | 890 | 949 | 269,000 | 949 |
| 1993-09-07 | 896 | 906 | 894 | 899 | 127,000 | 899 |
| 1993-09-06 | 840 | 910 | 840 | 881 | 144,000 | 881 |
| 1993-09-03 | 820 | 840 | 820 | 840 | 42,000 | 840 |
| 1993-09-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-09-01 | 756 | 760 | 756 | 760 | 4,000 | 760 |
| 1993-08-27 | 752 | 752 | 752 | 752 | 3,000 | 752 |
| 1993-08-26 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1993-08-25 | 750 | 750 | 749 | 749 | 3,000 | 749 |
| 1993-08-23 | 778 | 778 | 770 | 770 | 4,000 | 770 |
| 1993-08-20 | 806 | 806 | 784 | 798 | 15,000 | 798 |
| 1993-08-19 | 794 | 810 | 794 | 805 | 14,000 | 805 |
| 1993-08-18 | 778 | 790 | 778 | 790 | 11,000 | 790 |
| 1993-08-17 | 779 | 779 | 770 | 778 | 9,000 | 778 |
| 1993-08-16 | 771 | 780 | 770 | 780 | 9,000 | 780 |
| 1993-08-13 | 746 | 770 | 745 | 770 | 21,000 | 770 |
| 1993-08-12 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-08-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1993-08-10 | 740 | 748 | 740 | 748 | 3,000 | 748 |
| 1993-08-09 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1993-08-05 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1993-08-04 | 730 | 730 | 725 | 730 | 10,000 | 730 |
| 1993-08-03 | 720 | 730 | 720 | 725 | 5,000 | 725 |
| 1993-08-02 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1993-07-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-07-28 | 705 | 720 | 705 | 720 | 3,000 | 720 |
| 1993-07-27 | 701 | 701 | 700 | 700 | 24,000 | 700 |
| 1993-07-26 | 725 | 725 | 700 | 700 | 13,000 | 700 |
| 1993-07-23 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1993-07-22 | 723 | 723 | 720 | 720 | 2,000 | 720 |
| 1993-07-21 | 739 | 740 | 739 | 740 | 2,000 | 740 |
| 1993-07-20 | 739 | 740 | 739 | 740 | 2,000 | 740 |
| 1993-07-19 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1993-07-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1993-07-09 | 721 | 750 | 720 | 750 | 4,000 | 750 |
| 1993-07-08 | 708 | 714 | 702 | 714 | 11,000 | 714 |
| 1993-07-07 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 1993-07-06 | 701 | 715 | 701 | 715 | 2,000 | 715 |
| 1993-07-02 | 749 | 749 | 739 | 739 | 2,000 | 739 |
| 1993-07-01 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1993-06-30 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1993-06-29 | 740 | 760 | 736 | 756 | 18,000 | 756 |
| 1993-06-25 | 720 | 731 | 720 | 731 | 18,000 | 731 |
| 1993-06-24 | 720 | 720 | 700 | 700 | 51,000 | 700 |
| 1993-06-23 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1993-06-22 | 685 | 710 | 685 | 700 | 10,000 | 700 |
| 1993-06-21 | 720 | 720 | 705 | 705 | 9,000 | 705 |
| 1993-06-18 | 769 | 769 | 740 | 740 | 8,000 | 740 |
| 1993-06-17 | 774 | 774 | 764 | 764 | 2,000 | 764 |
| 1993-06-16 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1993-06-15 | 803 | 803 | 790 | 790 | 6,000 | 790 |
| 1993-06-14 | 804 | 804 | 803 | 803 | 5,000 | 803 |
| 1993-06-11 | 826 | 829 | 819 | 819 | 9,000 | 819 |
| 1993-06-10 | 821 | 821 | 821 | 821 | 6,000 | 821 |
| 1993-06-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-06-07 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 1993-06-04 | 840 | 841 | 840 | 841 | 6,000 | 841 |
| 1993-06-03 | 840 | 840 | 830 | 840 | 7,000 | 840 |
| 1993-06-02 | 854 | 858 | 847 | 850 | 10,000 | 850 |
| 1993-06-01 | 865 | 865 | 844 | 844 | 11,000 | 844 |
| 1993-05-31 | 880 | 889 | 865 | 866 | 14,000 | 866 |
| 1993-05-28 | 875 | 900 | 875 | 875 | 30,000 | 875 |
| 1993-05-27 | 833 | 865 | 833 | 860 | 25,000 | 860 |
| 1993-05-26 | 795 | 815 | 795 | 812 | 26,000 | 812 |
| 1993-05-25 | 781 | 795 | 781 | 790 | 13,000 | 790 |
| 1993-05-24 | 771 | 795 | 771 | 780 | 9,000 | 780 |
| 1993-05-21 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 1993-05-20 | 774 | 781 | 774 | 780 | 15,000 | 780 |
| 1993-05-19 | 777 | 792 | 772 | 792 | 10,000 | 792 |
| 1993-05-18 | 799 | 799 | 770 | 770 | 25,000 | 770 |
| 1993-05-17 | 760 | 793 | 760 | 793 | 14,000 | 793 |
| 1993-05-14 | 753 | 753 | 753 | 753 | 8,000 | 753 |
| 1993-05-13 | 748 | 753 | 748 | 752 | 15,000 | 752 |
| 1993-05-12 | 760 | 760 | 750 | 752 | 34,000 | 752 |
| 1993-05-11 | 719 | 731 | 715 | 731 | 13,000 | 731 |
| 1993-05-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-05-07 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1993-05-06 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1993-04-30 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-04-28 | 725 | 725 | 725 | 725 | 11,000 | 725 |
| 1993-04-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-04-26 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 1993-04-23 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 1993-04-22 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-04-21 | 730 | 730 | 712 | 712 | 13,000 | 712 |
| 1993-04-20 | 700 | 724 | 700 | 719 | 17,000 | 719 |
| 1993-04-19 | 665 | 670 | 661 | 670 | 15,000 | 670 |
| 1993-04-16 | 680 | 680 | 660 | 660 | 15,000 | 660 |
| 1993-04-15 | 730 | 730 | 700 | 700 | 11,000 | 700 |
| 1993-04-14 | 739 | 740 | 735 | 739 | 35,000 | 739 |
| 1993-04-13 | 650 | 715 | 650 | 715 | 26,000 | 715 |
| 1993-04-12 | 621 | 639 | 621 | 631 | 9,000 | 631 |
| 1993-04-09 | 620 | 620 | 619 | 620 | 4,000 | 620 |
| 1993-04-08 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1993-04-07 | 629 | 629 | 620 | 620 | 6,000 | 620 |
| 1993-04-06 | 620 | 629 | 620 | 629 | 10,000 | 629 |
| 1993-04-05 | 602 | 606 | 602 | 606 | 4,000 | 606 |
| 1993-04-02 | 585 | 600 | 585 | 600 | 8,000 | 600 |
| 1993-04-01 | 611 | 611 | 595 | 595 | 7,000 | 595 |
| 1993-03-31 | 609 | 610 | 609 | 610 | 5,000 | 610 |
| 1993-03-30 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1993-03-29 | 580 | 595 | 580 | 595 | 11,000 | 595 |
| 1993-03-26 | 563 | 570 | 560 | 570 | 8,000 | 570 |
| 1993-03-25 | 567 | 570 | 565 | 565 | 20,000 | 565 |
| 1993-03-24 | 567 | 570 | 567 | 570 | 9,000 | 570 |
| 1993-03-23 | 580 | 580 | 570 | 570 | 13,000 | 570 |
| 1993-03-22 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 1993-03-19 | 589 | 589 | 564 | 564 | 3,000 | 564 |
| 1993-03-18 | 572 | 598 | 572 | 596 | 28,000 | 596 |
| 1993-03-17 | 549 | 551 | 545 | 551 | 24,000 | 551 |
| 1993-03-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-03-15 | 533 | 550 | 533 | 550 | 2,000 | 550 |
| 1993-03-12 | 536 | 536 | 533 | 533 | 6,000 | 533 |
| 1993-03-11 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1993-03-10 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1993-03-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-03-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-03-04 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1993-03-03 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 1993-03-02 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1993-03-01 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1993-02-26 | 550 | 550 | 541 | 541 | 8,000 | 541 |
| 1993-02-25 | 570 | 570 | 540 | 540 | 11,000 | 540 |
| 1993-02-24 | 571 | 574 | 561 | 570 | 16,000 | 570 |
| 1993-02-22 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 1993-02-19 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1993-02-17 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-02-15 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 1993-02-08 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 1993-02-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-02-02 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-02-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-01-27 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1993-01-26 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1993-01-25 | 512 | 515 | 512 | 515 | 2,000 | 515 |
| 1993-01-20 | 505 | 505 | 501 | 501 | 4,000 | 501 |
| 1993-01-19 | 511 | 515 | 505 | 505 | 5,000 | 505 |
| 1993-01-18 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1993-01-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし
