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
1995-12-2971973471571519,000715
1995-12-2871071971071528,000715
1995-12-2771072071071024,000710
1995-12-2670070168070046,000700
1995-12-2570671870070020,000700
1995-12-2272072070070028,000700
1995-12-2171072870170243,000702
1995-12-2068068066167954,000679
1995-12-1968769968068028,000680
1995-12-1873273369269342,000693
1995-12-15763763710721155,000721
1995-12-14652752652752333,000752
1995-12-1365866065065231,000652
1995-12-1263067063064480,000644
1995-12-1162162161562028,000620
1995-12-0861062061061113,000611
1995-12-0762162262062013,000620
1995-12-0661062061062011,000620
1995-12-0561061060661021,000610
1995-12-0463463461661614,000616
1995-12-0162062560660625,000606
1995-11-3064564560060029,000600
1995-11-2965666063063063,000630
1995-11-2860065559865583,000655
1995-11-275886005886008,000600
1995-11-2458158157557822,000578
1995-11-2258158157857815,000578
1995-11-2157057557057522,000575
1995-11-2059059057057013,000570
1995-11-1757057157057016,000570
1995-11-1659059057057130,000571
1995-11-155805805805804,000580
1995-11-145796005785787,000578
1995-11-136066106026023,000602
1995-11-106006096006019,000601
1995-11-095946005946006,000600
1995-11-085755755755754,000575
1995-11-075625705625657,000565
1995-11-0657157156156123,000561
1995-11-0259159155557024,000570
1995-11-015765805765807,000580
1995-10-3158058258058010,000580
1995-10-3058058058058010,000580
1995-10-2757157256557015,000570
1995-10-265805805755756,000575
1995-10-2557558057258020,000580
1995-10-245765865765776,000577
1995-10-235795795725728,000572
1995-10-205875875805858,000585
1995-10-1958058057157121,000571
1995-10-186006005825826,000582
1995-10-176106106006002,000600
1995-10-166006106006103,000610
1995-10-135825825815815,000581
1995-10-115855855805806,000580
1995-10-095875875855855,000585
1995-10-065875875865864,000586
1995-10-055855905855869,000586
1995-10-0458959058058513,000585
1995-10-036016015905907,000590
1995-10-026016016016011,000601
1995-09-295905905905903,000590
1995-09-285905905905903,000590
1995-09-276006006006001,000600
1995-09-266106106006007,000600
1995-09-256226236226237,000623
1995-09-2260060059559589,000595
1995-09-216006006006006,000600
1995-09-206346346236232,000623
1995-09-196166306166306,000630
1995-09-186396396396391,000639
1995-09-1460064060064017,000640
1995-09-1360061460060017,000600
1995-09-1259559559059519,000595
1995-09-116006055985989,000598
1995-09-085815945815948,000594
1995-09-0758160558159511,000595
1995-09-0660060059559513,000595
1995-09-055956005956005,000600
1995-09-046006005955958,000595
1995-09-0160661059159231,000592
1995-08-3160560760160711,000607
1995-08-3061562060262025,000620
1995-08-2961562161562019,000620
1995-08-256266266206203,000620
1995-08-246406406266263,000626
1995-08-236406406406409,000640
1995-08-226496506406407,000640
1995-08-216606606506508,000650
1995-08-186556556506507,000650
1995-08-176176176176172,000617
1995-08-1661062561061617,000616
1995-08-1559961659961312,000613
1995-08-1458058558058511,000585
1995-08-1160060059159513,000595
1995-08-106106156106156,000615
1995-08-096106106106109,000610
1995-08-086106106106101,000610
1995-08-076056106056102,000610
1995-08-046206206206201,000620
1995-08-036016056016054,000605
1995-08-0261061060060015,000600
1995-08-016106106106105,000610
1995-07-316156156106105,000610
1995-07-286206206206204,000620
1995-07-276406406406405,000640
1995-07-266446456356455,000645
1995-07-2562765662265313,000653
1995-07-216256256226226,000622
1995-07-206406406296297,000629
1995-07-196316316316311,000631
1995-07-186356356256265,000626
1995-07-1762163062162510,000625
1995-07-1462662661262030,000620
1995-07-1365165161061022,000610
1995-07-1267167165065123,000651
1995-07-116706706706703,000670
1995-07-106856856806803,000680
1995-07-0766166266066015,000660
1995-07-066606616606614,000661
1995-07-056606616606605,000660
1995-07-046566806556808,000680
1995-07-036556556556554,000655
1995-06-307007007007002,000700
1995-06-2970070069869814,000698
1995-06-2871071070070036,000700
1995-06-2670071070070015,000700
1995-06-237007006516514,000651
1995-06-2270170170070014,000700
1995-06-216906996906955,000695
1995-06-2067170067170024,000700
1995-06-196756756506504,000650
1995-06-1670070069069016,000690
1995-06-1466070066069942,000699
1995-06-136556556556554,000655
1995-06-1267570067570013,000700
1995-06-096756756756753,000675
1995-06-0872073170872024,000720
1995-06-077347347207203,000720
1995-06-06730749730734102,000734
1995-06-0572973072872817,000728
1995-06-02693740693730112,000730
1995-06-0168170868069029,000690
1995-05-3166968065567629,000676
1995-05-3066266966266914,000669
1995-05-2965065565065211,000652
1995-05-2666967065465515,000655
1995-05-2566067065967015,000670
1995-05-2467167166967015,000670
1995-05-2364668064668021,000680
1995-05-2269269365165132,000651
1995-05-19650710650693122,000693
1995-05-1862064562064419,000644
1995-05-1762462461062011,000620
1995-05-166256296256292,000629
1995-05-156456456106106,000610
1995-05-1261664561664530,000645
1995-05-1162062961061037,000610
1995-05-1057061057061073,000610
1995-05-095705705705703,000570
1995-05-085615615615611,000561
1995-05-025525525525526,000552
1995-05-015565565525527,000552
1995-04-2856156155555512,000555
1995-04-275705705665668,000566
1995-04-2658058057157110,000571
1995-04-255805805805803,000580
1995-04-215655705655707,000570
1995-04-205705705655659,000565
1995-04-195605605605602,000560
1995-04-185805805705808,000580
1995-04-1757157356556514,000565
1995-04-1457157157057011,000570
1995-04-135655655655651,000565
1995-04-1258958958158110,000581
1995-04-115905905905903,000590
1995-04-106006006006003,000600
1995-04-0758559558559510,000595
1995-04-065805855805856,000585
1995-04-055855855855853,000585
1995-04-045655705655703,000570
1995-04-035705705705703,000570
1995-03-315805855705716,000571
1995-03-305655655655651,000565
1995-03-295755755655659,000565
1995-03-285855855855855,000585
1995-03-2755056055056026,000560
1995-03-2454556054555022,000550
1995-03-236006005705704,000570
1995-03-226056056056051,000605
1995-03-206006006006006,000600
1995-03-1760061060061012,000610
1995-03-1661061060060017,000600
1995-03-156156206156209,000620
1995-03-146206206206204,000620
1995-03-1362463061561511,000615
1995-03-106226306226255,000625
1995-03-096206206206201,000620
1995-03-086156156156157,000615
1995-03-076256306256307,000630
1995-03-066216216156154,000615
1995-03-036216216216211,000621
1995-03-026256306126129,000612
1995-03-016266266166166,000616
1995-02-286366406266266,000626
1995-02-276606606266263,000626
1995-02-246506506506502,000650
1995-02-236406406406401,000640
1995-02-226406406266269,000626
1995-02-216266406266403,000640
1995-02-2061262861262510,000625
1995-02-1760961060061029,000610
1995-02-1661162061061015,000610
1995-02-156206206166168,000616
1995-02-146206206206208,000620
1995-02-1362062661662614,000626
1995-02-106306306256265,000626
1995-02-096306306256304,000630
1995-02-0862562562562515,000625
1995-02-076406406406403,000640
1995-02-066226406226403,000640
1995-02-0362063062062213,000622
1995-02-0264064562062025,000620
1995-02-0161164060563532,000635
1995-01-316406406116118,000611
1995-01-3064964962164032,000640
1995-01-2767668166066020,000660
1995-01-2671071069569513,000695
1995-01-2569070069070011,000700
1995-01-246806956806955,000695
1995-01-237167166756759,000675
1995-01-207367367197299,000729
1995-01-1973073172573143,000731
1995-01-1880080076076023,000760
1995-01-138258258078079,000807
1995-01-128508508368376,000837
1995-01-1187087083185022,000850
1995-01-1087588085585520,000855
1995-01-0985086085086023,000860
1995-01-0681581580580714,000807
1995-01-048078088078073,000807

分割・併合履歴 : なし