2055 日和産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 719 | 734 | 715 | 715 | 19,000 | 715 |
| 1995-12-28 | 710 | 719 | 710 | 715 | 28,000 | 715 |
| 1995-12-27 | 710 | 720 | 710 | 710 | 24,000 | 710 |
| 1995-12-26 | 700 | 701 | 680 | 700 | 46,000 | 700 |
| 1995-12-25 | 706 | 718 | 700 | 700 | 20,000 | 700 |
| 1995-12-22 | 720 | 720 | 700 | 700 | 28,000 | 700 |
| 1995-12-21 | 710 | 728 | 701 | 702 | 43,000 | 702 |
| 1995-12-20 | 680 | 680 | 661 | 679 | 54,000 | 679 |
| 1995-12-19 | 687 | 699 | 680 | 680 | 28,000 | 680 |
| 1995-12-18 | 732 | 733 | 692 | 693 | 42,000 | 693 |
| 1995-12-15 | 763 | 763 | 710 | 721 | 155,000 | 721 |
| 1995-12-14 | 652 | 752 | 652 | 752 | 333,000 | 752 |
| 1995-12-13 | 658 | 660 | 650 | 652 | 31,000 | 652 |
| 1995-12-12 | 630 | 670 | 630 | 644 | 80,000 | 644 |
| 1995-12-11 | 621 | 621 | 615 | 620 | 28,000 | 620 |
| 1995-12-08 | 610 | 620 | 610 | 611 | 13,000 | 611 |
| 1995-12-07 | 621 | 622 | 620 | 620 | 13,000 | 620 |
| 1995-12-06 | 610 | 620 | 610 | 620 | 11,000 | 620 |
| 1995-12-05 | 610 | 610 | 606 | 610 | 21,000 | 610 |
| 1995-12-04 | 634 | 634 | 616 | 616 | 14,000 | 616 |
| 1995-12-01 | 620 | 625 | 606 | 606 | 25,000 | 606 |
| 1995-11-30 | 645 | 645 | 600 | 600 | 29,000 | 600 |
| 1995-11-29 | 656 | 660 | 630 | 630 | 63,000 | 630 |
| 1995-11-28 | 600 | 655 | 598 | 655 | 83,000 | 655 |
| 1995-11-27 | 588 | 600 | 588 | 600 | 8,000 | 600 |
| 1995-11-24 | 581 | 581 | 575 | 578 | 22,000 | 578 |
| 1995-11-22 | 581 | 581 | 578 | 578 | 15,000 | 578 |
| 1995-11-21 | 570 | 575 | 570 | 575 | 22,000 | 575 |
| 1995-11-20 | 590 | 590 | 570 | 570 | 13,000 | 570 |
| 1995-11-17 | 570 | 571 | 570 | 570 | 16,000 | 570 |
| 1995-11-16 | 590 | 590 | 570 | 571 | 30,000 | 571 |
| 1995-11-15 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1995-11-14 | 579 | 600 | 578 | 578 | 7,000 | 578 |
| 1995-11-13 | 606 | 610 | 602 | 602 | 3,000 | 602 |
| 1995-11-10 | 600 | 609 | 600 | 601 | 9,000 | 601 |
| 1995-11-09 | 594 | 600 | 594 | 600 | 6,000 | 600 |
| 1995-11-08 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1995-11-07 | 562 | 570 | 562 | 565 | 7,000 | 565 |
| 1995-11-06 | 571 | 571 | 561 | 561 | 23,000 | 561 |
| 1995-11-02 | 591 | 591 | 555 | 570 | 24,000 | 570 |
| 1995-11-01 | 576 | 580 | 576 | 580 | 7,000 | 580 |
| 1995-10-31 | 580 | 582 | 580 | 580 | 10,000 | 580 |
| 1995-10-30 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1995-10-27 | 571 | 572 | 565 | 570 | 15,000 | 570 |
| 1995-10-26 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 1995-10-25 | 575 | 580 | 572 | 580 | 20,000 | 580 |
| 1995-10-24 | 576 | 586 | 576 | 577 | 6,000 | 577 |
| 1995-10-23 | 579 | 579 | 572 | 572 | 8,000 | 572 |
| 1995-10-20 | 587 | 587 | 580 | 585 | 8,000 | 585 |
| 1995-10-19 | 580 | 580 | 571 | 571 | 21,000 | 571 |
| 1995-10-18 | 600 | 600 | 582 | 582 | 6,000 | 582 |
| 1995-10-17 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1995-10-16 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1995-10-13 | 582 | 582 | 581 | 581 | 5,000 | 581 |
| 1995-10-11 | 585 | 585 | 580 | 580 | 6,000 | 580 |
| 1995-10-09 | 587 | 587 | 585 | 585 | 5,000 | 585 |
| 1995-10-06 | 587 | 587 | 586 | 586 | 4,000 | 586 |
| 1995-10-05 | 585 | 590 | 585 | 586 | 9,000 | 586 |
| 1995-10-04 | 589 | 590 | 580 | 585 | 13,000 | 585 |
| 1995-10-03 | 601 | 601 | 590 | 590 | 7,000 | 590 |
| 1995-10-02 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1995-09-29 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-09-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-09-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-09-26 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1995-09-25 | 622 | 623 | 622 | 623 | 7,000 | 623 |
| 1995-09-22 | 600 | 600 | 595 | 595 | 89,000 | 595 |
| 1995-09-21 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1995-09-20 | 634 | 634 | 623 | 623 | 2,000 | 623 |
| 1995-09-19 | 616 | 630 | 616 | 630 | 6,000 | 630 |
| 1995-09-18 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1995-09-14 | 600 | 640 | 600 | 640 | 17,000 | 640 |
| 1995-09-13 | 600 | 614 | 600 | 600 | 17,000 | 600 |
| 1995-09-12 | 595 | 595 | 590 | 595 | 19,000 | 595 |
| 1995-09-11 | 600 | 605 | 598 | 598 | 9,000 | 598 |
| 1995-09-08 | 581 | 594 | 581 | 594 | 8,000 | 594 |
| 1995-09-07 | 581 | 605 | 581 | 595 | 11,000 | 595 |
| 1995-09-06 | 600 | 600 | 595 | 595 | 13,000 | 595 |
| 1995-09-05 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 1995-09-04 | 600 | 600 | 595 | 595 | 8,000 | 595 |
| 1995-09-01 | 606 | 610 | 591 | 592 | 31,000 | 592 |
| 1995-08-31 | 605 | 607 | 601 | 607 | 11,000 | 607 |
| 1995-08-30 | 615 | 620 | 602 | 620 | 25,000 | 620 |
| 1995-08-29 | 615 | 621 | 615 | 620 | 19,000 | 620 |
| 1995-08-25 | 626 | 626 | 620 | 620 | 3,000 | 620 |
| 1995-08-24 | 640 | 640 | 626 | 626 | 3,000 | 626 |
| 1995-08-23 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1995-08-22 | 649 | 650 | 640 | 640 | 7,000 | 640 |
| 1995-08-21 | 660 | 660 | 650 | 650 | 8,000 | 650 |
| 1995-08-18 | 655 | 655 | 650 | 650 | 7,000 | 650 |
| 1995-08-17 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 1995-08-16 | 610 | 625 | 610 | 616 | 17,000 | 616 |
| 1995-08-15 | 599 | 616 | 599 | 613 | 12,000 | 613 |
| 1995-08-14 | 580 | 585 | 580 | 585 | 11,000 | 585 |
| 1995-08-11 | 600 | 600 | 591 | 595 | 13,000 | 595 |
| 1995-08-10 | 610 | 615 | 610 | 615 | 6,000 | 615 |
| 1995-08-09 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1995-08-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-08-07 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 1995-08-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-08-03 | 601 | 605 | 601 | 605 | 4,000 | 605 |
| 1995-08-02 | 610 | 610 | 600 | 600 | 15,000 | 600 |
| 1995-08-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1995-07-31 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 1995-07-28 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1995-07-27 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1995-07-26 | 644 | 645 | 635 | 645 | 5,000 | 645 |
| 1995-07-25 | 627 | 656 | 622 | 653 | 13,000 | 653 |
| 1995-07-21 | 625 | 625 | 622 | 622 | 6,000 | 622 |
| 1995-07-20 | 640 | 640 | 629 | 629 | 7,000 | 629 |
| 1995-07-19 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1995-07-18 | 635 | 635 | 625 | 626 | 5,000 | 626 |
| 1995-07-17 | 621 | 630 | 621 | 625 | 10,000 | 625 |
| 1995-07-14 | 626 | 626 | 612 | 620 | 30,000 | 620 |
| 1995-07-13 | 651 | 651 | 610 | 610 | 22,000 | 610 |
| 1995-07-12 | 671 | 671 | 650 | 651 | 23,000 | 651 |
| 1995-07-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1995-07-10 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 1995-07-07 | 661 | 662 | 660 | 660 | 15,000 | 660 |
| 1995-07-06 | 660 | 661 | 660 | 661 | 4,000 | 661 |
| 1995-07-05 | 660 | 661 | 660 | 660 | 5,000 | 660 |
| 1995-07-04 | 656 | 680 | 655 | 680 | 8,000 | 680 |
| 1995-07-03 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1995-06-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-06-29 | 700 | 700 | 698 | 698 | 14,000 | 698 |
| 1995-06-28 | 710 | 710 | 700 | 700 | 36,000 | 700 |
| 1995-06-26 | 700 | 710 | 700 | 700 | 15,000 | 700 |
| 1995-06-23 | 700 | 700 | 651 | 651 | 4,000 | 651 |
| 1995-06-22 | 701 | 701 | 700 | 700 | 14,000 | 700 |
| 1995-06-21 | 690 | 699 | 690 | 695 | 5,000 | 695 |
| 1995-06-20 | 671 | 700 | 671 | 700 | 24,000 | 700 |
| 1995-06-19 | 675 | 675 | 650 | 650 | 4,000 | 650 |
| 1995-06-16 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 1995-06-14 | 660 | 700 | 660 | 699 | 42,000 | 699 |
| 1995-06-13 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1995-06-12 | 675 | 700 | 675 | 700 | 13,000 | 700 |
| 1995-06-09 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1995-06-08 | 720 | 731 | 708 | 720 | 24,000 | 720 |
| 1995-06-07 | 734 | 734 | 720 | 720 | 3,000 | 720 |
| 1995-06-06 | 730 | 749 | 730 | 734 | 102,000 | 734 |
| 1995-06-05 | 729 | 730 | 728 | 728 | 17,000 | 728 |
| 1995-06-02 | 693 | 740 | 693 | 730 | 112,000 | 730 |
| 1995-06-01 | 681 | 708 | 680 | 690 | 29,000 | 690 |
| 1995-05-31 | 669 | 680 | 655 | 676 | 29,000 | 676 |
| 1995-05-30 | 662 | 669 | 662 | 669 | 14,000 | 669 |
| 1995-05-29 | 650 | 655 | 650 | 652 | 11,000 | 652 |
| 1995-05-26 | 669 | 670 | 654 | 655 | 15,000 | 655 |
| 1995-05-25 | 660 | 670 | 659 | 670 | 15,000 | 670 |
| 1995-05-24 | 671 | 671 | 669 | 670 | 15,000 | 670 |
| 1995-05-23 | 646 | 680 | 646 | 680 | 21,000 | 680 |
| 1995-05-22 | 692 | 693 | 651 | 651 | 32,000 | 651 |
| 1995-05-19 | 650 | 710 | 650 | 693 | 122,000 | 693 |
| 1995-05-18 | 620 | 645 | 620 | 644 | 19,000 | 644 |
| 1995-05-17 | 624 | 624 | 610 | 620 | 11,000 | 620 |
| 1995-05-16 | 625 | 629 | 625 | 629 | 2,000 | 629 |
| 1995-05-15 | 645 | 645 | 610 | 610 | 6,000 | 610 |
| 1995-05-12 | 616 | 645 | 616 | 645 | 30,000 | 645 |
| 1995-05-11 | 620 | 629 | 610 | 610 | 37,000 | 610 |
| 1995-05-10 | 570 | 610 | 570 | 610 | 73,000 | 610 |
| 1995-05-09 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1995-05-08 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1995-05-02 | 552 | 552 | 552 | 552 | 6,000 | 552 |
| 1995-05-01 | 556 | 556 | 552 | 552 | 7,000 | 552 |
| 1995-04-28 | 561 | 561 | 555 | 555 | 12,000 | 555 |
| 1995-04-27 | 570 | 570 | 566 | 566 | 8,000 | 566 |
| 1995-04-26 | 580 | 580 | 571 | 571 | 10,000 | 571 |
| 1995-04-25 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-04-21 | 565 | 570 | 565 | 570 | 7,000 | 570 |
| 1995-04-20 | 570 | 570 | 565 | 565 | 9,000 | 565 |
| 1995-04-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-04-18 | 580 | 580 | 570 | 580 | 8,000 | 580 |
| 1995-04-17 | 571 | 573 | 565 | 565 | 14,000 | 565 |
| 1995-04-14 | 571 | 571 | 570 | 570 | 11,000 | 570 |
| 1995-04-13 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-04-12 | 589 | 589 | 581 | 581 | 10,000 | 581 |
| 1995-04-11 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-04-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-04-07 | 585 | 595 | 585 | 595 | 10,000 | 595 |
| 1995-04-06 | 580 | 585 | 580 | 585 | 6,000 | 585 |
| 1995-04-05 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1995-04-04 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 1995-04-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1995-03-31 | 580 | 585 | 570 | 571 | 6,000 | 571 |
| 1995-03-30 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-03-29 | 575 | 575 | 565 | 565 | 9,000 | 565 |
| 1995-03-28 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1995-03-27 | 550 | 560 | 550 | 560 | 26,000 | 560 |
| 1995-03-24 | 545 | 560 | 545 | 550 | 22,000 | 550 |
| 1995-03-23 | 600 | 600 | 570 | 570 | 4,000 | 570 |
| 1995-03-22 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-03-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1995-03-17 | 600 | 610 | 600 | 610 | 12,000 | 610 |
| 1995-03-16 | 610 | 610 | 600 | 600 | 17,000 | 600 |
| 1995-03-15 | 615 | 620 | 615 | 620 | 9,000 | 620 |
| 1995-03-14 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1995-03-13 | 624 | 630 | 615 | 615 | 11,000 | 615 |
| 1995-03-10 | 622 | 630 | 622 | 625 | 5,000 | 625 |
| 1995-03-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-03-08 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 1995-03-07 | 625 | 630 | 625 | 630 | 7,000 | 630 |
| 1995-03-06 | 621 | 621 | 615 | 615 | 4,000 | 615 |
| 1995-03-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1995-03-02 | 625 | 630 | 612 | 612 | 9,000 | 612 |
| 1995-03-01 | 626 | 626 | 616 | 616 | 6,000 | 616 |
| 1995-02-28 | 636 | 640 | 626 | 626 | 6,000 | 626 |
| 1995-02-27 | 660 | 660 | 626 | 626 | 3,000 | 626 |
| 1995-02-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-02-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-02-22 | 640 | 640 | 626 | 626 | 9,000 | 626 |
| 1995-02-21 | 626 | 640 | 626 | 640 | 3,000 | 640 |
| 1995-02-20 | 612 | 628 | 612 | 625 | 10,000 | 625 |
| 1995-02-17 | 609 | 610 | 600 | 610 | 29,000 | 610 |
| 1995-02-16 | 611 | 620 | 610 | 610 | 15,000 | 610 |
| 1995-02-15 | 620 | 620 | 616 | 616 | 8,000 | 616 |
| 1995-02-14 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1995-02-13 | 620 | 626 | 616 | 626 | 14,000 | 626 |
| 1995-02-10 | 630 | 630 | 625 | 626 | 5,000 | 626 |
| 1995-02-09 | 630 | 630 | 625 | 630 | 4,000 | 630 |
| 1995-02-08 | 625 | 625 | 625 | 625 | 15,000 | 625 |
| 1995-02-07 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1995-02-06 | 622 | 640 | 622 | 640 | 3,000 | 640 |
| 1995-02-03 | 620 | 630 | 620 | 622 | 13,000 | 622 |
| 1995-02-02 | 640 | 645 | 620 | 620 | 25,000 | 620 |
| 1995-02-01 | 611 | 640 | 605 | 635 | 32,000 | 635 |
| 1995-01-31 | 640 | 640 | 611 | 611 | 8,000 | 611 |
| 1995-01-30 | 649 | 649 | 621 | 640 | 32,000 | 640 |
| 1995-01-27 | 676 | 681 | 660 | 660 | 20,000 | 660 |
| 1995-01-26 | 710 | 710 | 695 | 695 | 13,000 | 695 |
| 1995-01-25 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 1995-01-24 | 680 | 695 | 680 | 695 | 5,000 | 695 |
| 1995-01-23 | 716 | 716 | 675 | 675 | 9,000 | 675 |
| 1995-01-20 | 736 | 736 | 719 | 729 | 9,000 | 729 |
| 1995-01-19 | 730 | 731 | 725 | 731 | 43,000 | 731 |
| 1995-01-18 | 800 | 800 | 760 | 760 | 23,000 | 760 |
| 1995-01-13 | 825 | 825 | 807 | 807 | 9,000 | 807 |
| 1995-01-12 | 850 | 850 | 836 | 837 | 6,000 | 837 |
| 1995-01-11 | 870 | 870 | 831 | 850 | 22,000 | 850 |
| 1995-01-10 | 875 | 880 | 855 | 855 | 20,000 | 855 |
| 1995-01-09 | 850 | 860 | 850 | 860 | 23,000 | 860 |
| 1995-01-06 | 815 | 815 | 805 | 807 | 14,000 | 807 |
| 1995-01-04 | 807 | 808 | 807 | 807 | 3,000 | 807 |
分割・併合履歴 ： なし
