2055 日和産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 800 | 805 | 800 | 805 | 8,000 | 805 |
| 1994-12-29 | 810 | 810 | 805 | 805 | 5,000 | 805 |
| 1994-12-28 | 801 | 815 | 801 | 815 | 4,000 | 815 |
| 1994-12-27 | 800 | 800 | 795 | 800 | 14,000 | 800 |
| 1994-12-26 | 800 | 800 | 790 | 795 | 8,000 | 795 |
| 1994-12-22 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 1994-12-21 | 780 | 782 | 780 | 782 | 3,000 | 782 |
| 1994-12-20 | 795 | 800 | 795 | 795 | 3,000 | 795 |
| 1994-12-19 | 805 | 805 | 785 | 785 | 4,000 | 785 |
| 1994-12-16 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 1994-12-15 | 810 | 815 | 810 | 815 | 11,000 | 815 |
| 1994-12-14 | 795 | 810 | 795 | 810 | 12,000 | 810 |
| 1994-12-13 | 800 | 800 | 790 | 800 | 17,000 | 800 |
| 1994-12-12 | 780 | 800 | 780 | 800 | 13,000 | 800 |
| 1994-12-09 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 1994-12-08 | 798 | 805 | 790 | 795 | 14,000 | 795 |
| 1994-12-07 | 798 | 800 | 797 | 798 | 5,000 | 798 |
| 1994-12-06 | 797 | 799 | 797 | 799 | 9,000 | 799 |
| 1994-12-05 | 800 | 800 | 797 | 797 | 4,000 | 797 |
| 1994-12-02 | 810 | 810 | 800 | 809 | 6,000 | 809 |
| 1994-12-01 | 811 | 811 | 800 | 810 | 14,000 | 810 |
| 1994-11-30 | 795 | 819 | 795 | 800 | 9,000 | 800 |
| 1994-11-29 | 791 | 801 | 790 | 790 | 11,000 | 790 |
| 1994-11-25 | 785 | 785 | 780 | 785 | 10,000 | 785 |
| 1994-11-24 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1994-11-22 | 834 | 834 | 820 | 820 | 6,000 | 820 |
| 1994-11-21 | 831 | 840 | 830 | 840 | 4,000 | 840 |
| 1994-11-18 | 820 | 826 | 820 | 820 | 8,000 | 820 |
| 1994-11-17 | 817 | 832 | 817 | 830 | 5,000 | 830 |
| 1994-11-16 | 801 | 815 | 800 | 815 | 21,000 | 815 |
| 1994-11-15 | 800 | 800 | 785 | 785 | 8,000 | 785 |
| 1994-11-14 | 798 | 798 | 785 | 785 | 6,000 | 785 |
| 1994-11-11 | 820 | 820 | 782 | 783 | 22,000 | 783 |
| 1994-11-10 | 832 | 840 | 820 | 820 | 8,000 | 820 |
| 1994-11-09 | 832 | 832 | 832 | 832 | 6,000 | 832 |
| 1994-11-08 | 870 | 871 | 852 | 852 | 13,000 | 852 |
| 1994-11-07 | 860 | 864 | 859 | 860 | 10,000 | 860 |
| 1994-11-04 | 853 | 854 | 852 | 852 | 5,000 | 852 |
| 1994-11-02 | 852 | 853 | 852 | 852 | 7,000 | 852 |
| 1994-11-01 | 855 | 856 | 850 | 850 | 14,000 | 850 |
| 1994-10-28 | 855 | 880 | 855 | 880 | 3,000 | 880 |
| 1994-10-27 | 843 | 855 | 843 | 855 | 2,000 | 855 |
| 1994-10-26 | 861 | 861 | 836 | 840 | 8,000 | 840 |
| 1994-10-25 | 865 | 865 | 860 | 861 | 6,000 | 861 |
| 1994-10-24 | 895 | 895 | 885 | 885 | 4,000 | 885 |
| 1994-10-21 | 926 | 927 | 926 | 926 | 7,000 | 926 |
| 1994-10-20 | 890 | 920 | 890 | 920 | 24,000 | 920 |
| 1994-10-19 | 863 | 890 | 863 | 890 | 4,000 | 890 |
| 1994-10-18 | 880 | 883 | 860 | 860 | 12,000 | 860 |
| 1994-10-17 | 875 | 881 | 875 | 881 | 6,000 | 881 |
| 1994-10-14 | 874 | 874 | 870 | 871 | 4,000 | 871 |
| 1994-10-13 | 846 | 860 | 846 | 860 | 7,000 | 860 |
| 1994-10-12 | 833 | 840 | 828 | 840 | 10,000 | 840 |
| 1994-10-11 | 840 | 840 | 833 | 833 | 5,000 | 833 |
| 1994-10-07 | 845 | 845 | 831 | 840 | 19,000 | 840 |
| 1994-10-06 | 855 | 855 | 831 | 845 | 11,000 | 845 |
| 1994-10-05 | 870 | 870 | 850 | 855 | 15,000 | 855 |
| 1994-10-04 | 880 | 890 | 870 | 870 | 18,000 | 870 |
| 1994-10-03 | 870 | 880 | 865 | 880 | 9,000 | 880 |
| 1994-09-30 | 875 | 880 | 861 | 865 | 15,000 | 865 |
| 1994-09-29 | 860 | 870 | 860 | 870 | 17,000 | 870 |
| 1994-09-28 | 860 | 860 | 855 | 855 | 8,000 | 855 |
| 1994-09-27 | 871 | 871 | 855 | 855 | 15,000 | 855 |
| 1994-09-26 | 856 | 870 | 855 | 856 | 14,000 | 856 |
| 1994-09-22 | 874 | 874 | 855 | 855 | 19,000 | 855 |
| 1994-09-21 | 857 | 874 | 850 | 874 | 18,000 | 874 |
| 1994-09-20 | 855 | 855 | 845 | 850 | 44,000 | 850 |
| 1994-09-19 | 870 | 870 | 861 | 862 | 6,000 | 862 |
| 1994-09-16 | 874 | 874 | 862 | 865 | 9,000 | 865 |
| 1994-09-14 | 891 | 891 | 862 | 862 | 16,000 | 862 |
| 1994-09-13 | 899 | 899 | 891 | 891 | 7,000 | 891 |
| 1994-09-12 | 919 | 925 | 919 | 919 | 7,000 | 919 |
| 1994-09-09 | 916 | 916 | 909 | 909 | 12,000 | 909 |
| 1994-09-08 | 860 | 861 | 860 | 861 | 309,000 | 861 |
| 1994-09-07 | 851 | 860 | 851 | 860 | 311,000 | 860 |
| 1994-09-06 | 890 | 895 | 880 | 880 | 8,000 | 880 |
| 1994-09-05 | 898 | 900 | 891 | 900 | 10,000 | 900 |
| 1994-09-02 | 915 | 920 | 910 | 910 | 24,000 | 910 |
| 1994-09-01 | 929 | 930 | 910 | 930 | 10,000 | 930 |
| 1994-08-31 | 944 | 944 | 940 | 940 | 7,000 | 940 |
| 1994-08-30 | 940 | 940 | 939 | 940 | 9,000 | 940 |
| 1994-08-29 | 940 | 961 | 940 | 961 | 14,000 | 961 |
| 1994-08-26 | 905 | 923 | 905 | 923 | 5,000 | 923 |
| 1994-08-25 | 888 | 905 | 888 | 905 | 16,000 | 905 |
| 1994-08-24 | 900 | 900 | 888 | 888 | 17,000 | 888 |
| 1994-08-23 | 929 | 929 | 900 | 900 | 5,000 | 900 |
| 1994-08-22 | 920 | 930 | 920 | 930 | 8,000 | 930 |
| 1994-08-19 | 950 | 950 | 920 | 920 | 42,000 | 920 |
| 1994-08-18 | 960 | 970 | 950 | 950 | 26,000 | 950 |
| 1994-08-17 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1994-08-16 | 975 | 975 | 970 | 970 | 17,000 | 970 |
| 1994-08-15 | 970 | 973 | 970 | 970 | 8,000 | 970 |
| 1994-08-12 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1994-08-11 | 1,030 | 1,030 | 990 | 1,000 | 13,000 | 1,000 |
| 1994-08-10 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 1,030 |
| 1994-08-09 | 990 | 1,000 | 985 | 995 | 23,000 | 995 |
| 1994-08-08 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1994-08-05 | 1,050 | 1,050 | 1,000 | 1,010 | 27,000 | 1,010 |
| 1994-08-04 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1994-08-03 | 1,080 | 1,080 | 1,060 | 1,070 | 18,000 | 1,070 |
| 1994-08-02 | 1,040 | 1,060 | 1,030 | 1,060 | 21,000 | 1,060 |
| 1994-08-01 | 1,020 | 1,040 | 1,010 | 1,040 | 11,000 | 1,040 |
| 1994-07-29 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1994-07-28 | 1,000 | 1,000 | 994 | 994 | 13,000 | 994 |
| 1994-07-27 | 1,010 | 1,010 | 990 | 1,000 | 63,000 | 1,000 |
| 1994-07-26 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 | 1,030 |
| 1994-07-25 | 1,030 | 1,030 | 1,020 | 1,020 | 60,000 | 1,020 |
| 1994-07-22 | 1,100 | 1,100 | 1,060 | 1,060 | 39,000 | 1,060 |
| 1994-07-21 | 1,100 | 1,100 | 1,070 | 1,090 | 37,000 | 1,090 |
| 1994-07-20 | 1,100 | 1,100 | 1,070 | 1,100 | 54,000 | 1,100 |
| 1994-07-19 | 1,110 | 1,110 | 1,070 | 1,100 | 52,000 | 1,100 |
| 1994-07-18 | 1,110 | 1,130 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1994-07-15 | 1,140 | 1,140 | 1,110 | 1,130 | 52,000 | 1,130 |
| 1994-07-14 | 1,150 | 1,150 | 1,120 | 1,150 | 57,000 | 1,150 |
| 1994-07-13 | 1,160 | 1,160 | 1,130 | 1,150 | 107,000 | 1,150 |
| 1994-07-12 | 1,150 | 1,190 | 1,130 | 1,150 | 312,000 | 1,150 |
| 1994-07-11 | 1,150 | 1,160 | 1,130 | 1,150 | 95,000 | 1,150 |
| 1994-07-08 | 1,170 | 1,180 | 1,150 | 1,150 | 410,000 | 1,150 |
| 1994-07-07 | 1,130 | 1,170 | 1,120 | 1,140 | 363,000 | 1,140 |
| 1994-07-06 | 1,120 | 1,120 | 1,090 | 1,110 | 81,000 | 1,110 |
| 1994-07-05 | 1,130 | 1,150 | 1,090 | 1,100 | 176,000 | 1,100 |
| 1994-07-04 | 1,060 | 1,130 | 1,050 | 1,120 | 109,000 | 1,120 |
| 1994-07-01 | 1,060 | 1,060 | 1,040 | 1,060 | 49,000 | 1,060 |
| 1994-06-30 | 1,060 | 1,090 | 1,050 | 1,080 | 40,000 | 1,080 |
| 1994-06-29 | 1,110 | 1,120 | 1,070 | 1,090 | 119,000 | 1,090 |
| 1994-06-28 | 1,020 | 1,090 | 1,020 | 1,090 | 84,000 | 1,090 |
| 1994-06-27 | 1,000 | 1,000 | 980 | 990 | 29,000 | 990 |
| 1994-06-24 | 1,060 | 1,060 | 1,030 | 1,030 | 56,000 | 1,030 |
| 1994-06-23 | 1,050 | 1,080 | 1,050 | 1,050 | 56,000 | 1,050 |
| 1994-06-22 | 1,060 | 1,070 | 1,050 | 1,060 | 76,000 | 1,060 |
| 1994-06-21 | 1,050 | 1,090 | 1,050 | 1,080 | 71,000 | 1,080 |
| 1994-06-20 | 1,130 | 1,130 | 1,060 | 1,070 | 54,000 | 1,070 |
| 1994-06-17 | 1,160 | 1,160 | 1,110 | 1,120 | 173,000 | 1,120 |
| 1994-06-16 | 1,100 | 1,170 | 1,090 | 1,140 | 235,000 | 1,140 |
| 1994-06-15 | 1,060 | 1,100 | 1,060 | 1,080 | 53,000 | 1,080 |
| 1994-06-14 | 1,050 | 1,070 | 1,020 | 1,060 | 78,000 | 1,060 |
| 1994-06-13 | 1,100 | 1,100 | 1,050 | 1,070 | 59,000 | 1,070 |
| 1994-06-10 | 1,130 | 1,130 | 1,110 | 1,120 | 126,000 | 1,120 |
| 1994-06-09 | 1,150 | 1,160 | 1,110 | 1,120 | 176,000 | 1,120 |
| 1994-06-08 | 1,120 | 1,210 | 1,120 | 1,130 | 599,000 | 1,130 |
| 1994-06-07 | 1,100 | 1,120 | 1,070 | 1,120 | 282,000 | 1,120 |
| 1994-06-06 | 1,150 | 1,170 | 1,100 | 1,110 | 826,000 | 1,110 |
| 1994-06-03 | 1,040 | 1,090 | 1,040 | 1,090 | 721,000 | 1,090 |
| 1994-06-02 | 920 | 1,010 | 920 | 985 | 404,000 | 985 |
| 1994-06-01 | 923 | 925 | 907 | 920 | 165,000 | 920 |
| 1994-05-31 | 890 | 935 | 885 | 920 | 277,000 | 920 |
| 1994-05-30 | 880 | 880 | 860 | 875 | 110,000 | 875 |
| 1994-05-27 | 820 | 860 | 820 | 850 | 186,000 | 850 |
| 1994-05-26 | 799 | 810 | 795 | 810 | 24,000 | 810 |
| 1994-05-25 | 781 | 799 | 781 | 799 | 7,000 | 799 |
| 1994-05-24 | 791 | 791 | 779 | 779 | 20,000 | 779 |
| 1994-05-23 | 773 | 790 | 770 | 780 | 18,000 | 780 |
| 1994-05-20 | 800 | 805 | 760 | 770 | 17,000 | 770 |
| 1994-05-19 | 809 | 809 | 786 | 786 | 30,000 | 786 |
| 1994-05-18 | 796 | 796 | 790 | 790 | 13,000 | 790 |
| 1994-05-17 | 806 | 806 | 795 | 795 | 13,000 | 795 |
| 1994-05-16 | 781 | 815 | 781 | 815 | 34,000 | 815 |
| 1994-05-13 | 770 | 781 | 765 | 781 | 69,000 | 781 |
| 1994-05-12 | 772 | 772 | 770 | 770 | 11,000 | 770 |
| 1994-05-11 | 781 | 781 | 761 | 765 | 8,000 | 765 |
| 1994-05-10 | 785 | 785 | 780 | 781 | 19,000 | 781 |
| 1994-05-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-05-06 | 781 | 781 | 780 | 781 | 14,000 | 781 |
| 1994-05-02 | 761 | 770 | 761 | 770 | 4,000 | 770 |
| 1994-04-28 | 780 | 780 | 770 | 774 | 13,000 | 774 |
| 1994-04-27 | 781 | 781 | 771 | 772 | 15,000 | 772 |
| 1994-04-26 | 782 | 800 | 781 | 781 | 6,000 | 781 |
| 1994-04-25 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1994-04-22 | 780 | 780 | 775 | 780 | 7,000 | 780 |
| 1994-04-21 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1994-04-20 | 810 | 810 | 781 | 781 | 9,000 | 781 |
| 1994-04-19 | 800 | 801 | 800 | 800 | 6,000 | 800 |
| 1994-04-15 | 770 | 780 | 770 | 775 | 6,000 | 775 |
| 1994-04-14 | 775 | 775 | 770 | 770 | 4,000 | 770 |
| 1994-04-12 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 1994-04-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1994-04-08 | 770 | 771 | 770 | 770 | 10,000 | 770 |
| 1994-04-07 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1994-04-06 | 769 | 769 | 755 | 760 | 17,000 | 760 |
| 1994-04-05 | 770 | 775 | 770 | 770 | 8,000 | 770 |
| 1994-04-04 | 770 | 780 | 770 | 770 | 12,000 | 770 |
| 1994-04-01 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1994-03-31 | 778 | 778 | 770 | 770 | 12,000 | 770 |
| 1994-03-30 | 768 | 780 | 768 | 780 | 9,000 | 780 |
| 1994-03-29 | 768 | 768 | 768 | 768 | 6,000 | 768 |
| 1994-03-28 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 1994-03-25 | 768 | 776 | 768 | 775 | 11,000 | 775 |
| 1994-03-24 | 760 | 770 | 760 | 770 | 15,000 | 770 |
| 1994-03-23 | 770 | 770 | 765 | 770 | 10,000 | 770 |
| 1994-03-22 | 790 | 790 | 765 | 765 | 18,000 | 765 |
| 1994-03-18 | 794 | 794 | 780 | 780 | 16,000 | 780 |
| 1994-03-17 | 798 | 799 | 795 | 795 | 16,000 | 795 |
| 1994-03-16 | 800 | 800 | 795 | 798 | 24,000 | 798 |
| 1994-03-15 | 796 | 800 | 782 | 795 | 23,000 | 795 |
| 1994-03-14 | 800 | 804 | 795 | 795 | 26,000 | 795 |
| 1994-03-11 | 805 | 805 | 795 | 795 | 8,000 | 795 |
| 1994-03-10 | 800 | 810 | 781 | 805 | 26,000 | 805 |
| 1994-03-09 | 830 | 830 | 800 | 800 | 12,000 | 800 |
| 1994-03-08 | 850 | 850 | 825 | 825 | 29,000 | 825 |
| 1994-03-07 | 840 | 852 | 840 | 840 | 40,000 | 840 |
| 1994-03-04 | 825 | 846 | 821 | 845 | 51,000 | 845 |
| 1994-03-03 | 825 | 825 | 810 | 810 | 31,000 | 810 |
| 1994-03-02 | 781 | 835 | 781 | 825 | 94,000 | 825 |
| 1994-03-01 | 800 | 800 | 781 | 781 | 21,000 | 781 |
| 1994-02-28 | 808 | 808 | 800 | 800 | 9,000 | 800 |
| 1994-02-25 | 820 | 825 | 808 | 808 | 34,000 | 808 |
| 1994-02-24 | 819 | 820 | 805 | 815 | 68,000 | 815 |
| 1994-02-23 | 767 | 800 | 765 | 799 | 50,000 | 799 |
| 1994-02-22 | 760 | 765 | 760 | 765 | 7,000 | 765 |
| 1994-02-21 | 745 | 760 | 745 | 760 | 6,000 | 760 |
| 1994-02-18 | 740 | 744 | 740 | 743 | 15,000 | 743 |
| 1994-02-17 | 747 | 747 | 738 | 740 | 7,000 | 740 |
| 1994-02-16 | 745 | 745 | 730 | 737 | 9,000 | 737 |
| 1994-02-15 | 760 | 762 | 750 | 750 | 10,000 | 750 |
| 1994-02-14 | 770 | 775 | 765 | 765 | 17,000 | 765 |
| 1994-02-10 | 761 | 770 | 761 | 769 | 10,000 | 769 |
| 1994-02-09 | 770 | 776 | 768 | 770 | 14,000 | 770 |
| 1994-02-08 | 765 | 770 | 760 | 770 | 14,000 | 770 |
| 1994-02-07 | 760 | 765 | 750 | 765 | 26,000 | 765 |
| 1994-02-04 | 765 | 765 | 750 | 750 | 15,000 | 750 |
| 1994-02-03 | 780 | 780 | 765 | 765 | 19,000 | 765 |
| 1994-02-02 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1994-02-01 | 790 | 790 | 775 | 780 | 26,000 | 780 |
| 1994-01-31 | 770 | 794 | 770 | 794 | 42,000 | 794 |
| 1994-01-28 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1994-01-27 | 755 | 769 | 751 | 760 | 31,000 | 760 |
| 1994-01-26 | 750 | 765 | 750 | 762 | 32,000 | 762 |
| 1994-01-25 | 750 | 750 | 745 | 746 | 11,000 | 746 |
| 1994-01-24 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1994-01-21 | 794 | 795 | 794 | 795 | 2,000 | 795 |
| 1994-01-20 | 795 | 800 | 790 | 800 | 7,000 | 800 |
| 1994-01-19 | 809 | 809 | 800 | 800 | 17,000 | 800 |
| 1994-01-18 | 820 | 820 | 785 | 805 | 30,000 | 805 |
| 1994-01-17 | 780 | 850 | 780 | 850 | 39,000 | 850 |
| 1994-01-14 | 780 | 780 | 760 | 780 | 19,000 | 780 |
| 1994-01-13 | 750 | 790 | 745 | 780 | 43,000 | 780 |
| 1994-01-12 | 735 | 752 | 730 | 750 | 33,000 | 750 |
| 1994-01-11 | 725 | 730 | 721 | 730 | 12,000 | 730 |
| 1994-01-10 | 725 | 726 | 720 | 725 | 14,000 | 725 |
| 1994-01-07 | 705 | 725 | 705 | 725 | 4,000 | 725 |
| 1994-01-06 | 700 | 701 | 700 | 700 | 17,000 | 700 |
| 1994-01-05 | 706 | 706 | 700 | 700 | 12,000 | 700 |
分割・併合履歴 ： なし
