2055 日和産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 511 | 511 | 500 | 502 | 11,000 | 502 |
| 1996-12-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-12-25 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 1996-12-24 | 520 | 520 | 495 | 495 | 17,000 | 495 |
| 1996-12-20 | 550 | 550 | 520 | 520 | 12,000 | 520 |
| 1996-12-19 | 531 | 535 | 531 | 531 | 7,000 | 531 |
| 1996-12-18 | 550 | 550 | 541 | 541 | 7,000 | 541 |
| 1996-12-17 | 560 | 560 | 550 | 550 | 11,000 | 550 |
| 1996-12-16 | 568 | 568 | 560 | 560 | 5,000 | 560 |
| 1996-12-13 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1996-12-12 | 565 | 580 | 565 | 580 | 7,000 | 580 |
| 1996-12-11 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 1996-12-10 | 581 | 587 | 580 | 580 | 7,000 | 580 |
| 1996-12-09 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1996-12-06 | 566 | 566 | 565 | 565 | 4,000 | 565 |
| 1996-12-05 | 555 | 565 | 555 | 560 | 9,000 | 560 |
| 1996-12-04 | 565 | 565 | 555 | 555 | 5,000 | 555 |
| 1996-12-03 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1996-12-02 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1996-11-29 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 1996-11-28 | 593 | 593 | 593 | 593 | 3,000 | 593 |
| 1996-11-27 | 572 | 580 | 570 | 580 | 11,000 | 580 |
| 1996-11-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1996-11-25 | 589 | 589 | 588 | 588 | 3,000 | 588 |
| 1996-11-22 | 570 | 575 | 570 | 570 | 8,000 | 570 |
| 1996-11-21 | 580 | 581 | 580 | 581 | 14,000 | 581 |
| 1996-11-20 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 1996-11-19 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 1996-11-18 | 585 | 585 | 583 | 583 | 2,000 | 583 |
| 1996-11-15 | 589 | 598 | 586 | 586 | 21,000 | 586 |
| 1996-11-14 | 590 | 590 | 590 | 590 | 12,000 | 590 |
| 1996-11-13 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 1996-11-12 | 597 | 599 | 586 | 599 | 13,000 | 599 |
| 1996-11-11 | 590 | 590 | 587 | 587 | 10,000 | 587 |
| 1996-11-08 | 600 | 600 | 587 | 587 | 2,000 | 587 |
| 1996-11-07 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1996-11-06 | 600 | 600 | 587 | 600 | 10,000 | 600 |
| 1996-11-01 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1996-10-31 | 590 | 600 | 580 | 600 | 10,000 | 600 |
| 1996-10-30 | 597 | 598 | 590 | 590 | 13,000 | 590 |
| 1996-10-29 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-10-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-10-25 | 596 | 596 | 591 | 591 | 8,000 | 591 |
| 1996-10-24 | 600 | 601 | 600 | 600 | 8,000 | 600 |
| 1996-10-23 | 612 | 612 | 601 | 601 | 13,000 | 601 |
| 1996-10-22 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1996-10-21 | 611 | 620 | 611 | 611 | 3,000 | 611 |
| 1996-10-18 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 1996-10-17 | 605 | 620 | 605 | 620 | 4,000 | 620 |
| 1996-10-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-10-15 | 602 | 603 | 602 | 602 | 6,000 | 602 |
| 1996-10-14 | 610 | 610 | 602 | 602 | 5,000 | 602 |
| 1996-10-11 | 610 | 610 | 606 | 606 | 7,000 | 606 |
| 1996-10-09 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1996-10-08 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1996-10-04 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1996-10-03 | 622 | 630 | 616 | 616 | 11,000 | 616 |
| 1996-10-01 | 622 | 622 | 621 | 621 | 7,000 | 621 |
| 1996-09-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1996-09-27 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1996-09-25 | 650 | 650 | 630 | 630 | 5,000 | 630 |
| 1996-09-24 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 1996-09-20 | 636 | 636 | 630 | 630 | 4,000 | 630 |
| 1996-09-19 | 626 | 636 | 626 | 626 | 4,000 | 626 |
| 1996-09-18 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 1996-09-17 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1996-09-13 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1996-09-12 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1996-09-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-09-06 | 620 | 620 | 620 | 620 | 14,000 | 620 |
| 1996-09-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-09-02 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-08-30 | 621 | 621 | 620 | 620 | 7,000 | 620 |
| 1996-08-29 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1996-08-28 | 649 | 649 | 640 | 640 | 5,000 | 640 |
| 1996-08-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-08-26 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1996-08-23 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1996-08-21 | 659 | 670 | 659 | 660 | 8,000 | 660 |
| 1996-08-20 | 650 | 658 | 645 | 658 | 9,000 | 658 |
| 1996-08-19 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1996-08-16 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1996-08-14 | 603 | 620 | 603 | 620 | 6,000 | 620 |
| 1996-08-13 | 605 | 618 | 605 | 618 | 9,000 | 618 |
| 1996-08-12 | 605 | 606 | 605 | 605 | 8,000 | 605 |
| 1996-08-09 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 1996-08-08 | 616 | 616 | 606 | 606 | 18,000 | 606 |
| 1996-08-07 | 616 | 620 | 610 | 610 | 24,000 | 610 |
| 1996-08-06 | 621 | 621 | 616 | 616 | 27,000 | 616 |
| 1996-08-05 | 620 | 626 | 620 | 621 | 42,000 | 621 |
| 1996-08-02 | 620 | 636 | 620 | 620 | 45,000 | 620 |
| 1996-08-01 | 616 | 620 | 600 | 620 | 26,000 | 620 |
| 1996-07-31 | 610 | 630 | 608 | 630 | 23,000 | 630 |
| 1996-07-30 | 645 | 645 | 631 | 631 | 12,000 | 631 |
| 1996-07-29 | 646 | 655 | 645 | 645 | 25,000 | 645 |
| 1996-07-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1996-07-25 | 660 | 660 | 650 | 651 | 11,000 | 651 |
| 1996-07-24 | 676 | 676 | 640 | 640 | 11,000 | 640 |
| 1996-07-23 | 685 | 685 | 676 | 676 | 7,000 | 676 |
| 1996-07-22 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1996-07-19 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1996-07-18 | 677 | 698 | 677 | 698 | 4,000 | 698 |
| 1996-07-17 | 686 | 686 | 676 | 676 | 11,000 | 676 |
| 1996-07-16 | 690 | 690 | 680 | 690 | 17,000 | 690 |
| 1996-07-15 | 709 | 709 | 699 | 699 | 8,000 | 699 |
| 1996-07-12 | 704 | 709 | 704 | 709 | 3,000 | 709 |
| 1996-07-11 | 719 | 719 | 702 | 702 | 8,000 | 702 |
| 1996-07-09 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1996-07-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-07-04 | 735 | 736 | 735 | 736 | 3,000 | 736 |
| 1996-07-03 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 1996-07-02 | 711 | 712 | 710 | 711 | 10,000 | 711 |
| 1996-06-28 | 721 | 730 | 710 | 711 | 13,000 | 711 |
| 1996-06-27 | 725 | 725 | 721 | 721 | 11,000 | 721 |
| 1996-06-25 | 726 | 726 | 723 | 723 | 4,000 | 723 |
| 1996-06-24 | 723 | 725 | 723 | 725 | 2,000 | 725 |
| 1996-06-21 | 720 | 721 | 720 | 721 | 6,000 | 721 |
| 1996-06-20 | 741 | 741 | 722 | 722 | 6,000 | 722 |
| 1996-06-19 | 731 | 731 | 731 | 731 | 10,000 | 731 |
| 1996-06-18 | 731 | 731 | 730 | 731 | 7,000 | 731 |
| 1996-06-17 | 722 | 730 | 722 | 730 | 3,000 | 730 |
| 1996-06-14 | 720 | 722 | 720 | 720 | 7,000 | 720 |
| 1996-06-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-06-11 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 1996-06-10 | 719 | 720 | 719 | 719 | 12,000 | 719 |
| 1996-06-06 | 736 | 741 | 735 | 735 | 10,000 | 735 |
| 1996-06-05 | 740 | 740 | 732 | 732 | 2,000 | 732 |
| 1996-06-03 | 720 | 721 | 720 | 721 | 4,000 | 721 |
| 1996-05-31 | 740 | 770 | 740 | 770 | 5,000 | 770 |
| 1996-05-30 | 752 | 752 | 750 | 750 | 3,000 | 750 |
| 1996-05-29 | 734 | 740 | 734 | 740 | 13,000 | 740 |
| 1996-05-28 | 750 | 750 | 732 | 732 | 10,000 | 732 |
| 1996-05-27 | 755 | 755 | 751 | 751 | 2,000 | 751 |
| 1996-05-24 | 761 | 765 | 760 | 761 | 9,000 | 761 |
| 1996-05-23 | 780 | 780 | 765 | 765 | 14,000 | 765 |
| 1996-05-22 | 780 | 780 | 765 | 765 | 9,000 | 765 |
| 1996-05-21 | 810 | 810 | 780 | 780 | 11,000 | 780 |
| 1996-05-20 | 800 | 800 | 791 | 791 | 8,000 | 791 |
| 1996-05-17 | 816 | 817 | 791 | 791 | 21,000 | 791 |
| 1996-05-16 | 815 | 830 | 810 | 810 | 28,000 | 810 |
| 1996-05-15 | 800 | 812 | 800 | 805 | 38,000 | 805 |
| 1996-05-14 | 761 | 765 | 760 | 760 | 5,000 | 760 |
| 1996-05-13 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-05-10 | 770 | 780 | 763 | 780 | 11,000 | 780 |
| 1996-05-09 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 1996-05-08 | 760 | 763 | 760 | 763 | 8,000 | 763 |
| 1996-05-07 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-05-02 | 790 | 791 | 780 | 780 | 8,000 | 780 |
| 1996-05-01 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1996-04-30 | 800 | 813 | 800 | 800 | 16,000 | 800 |
| 1996-04-26 | 811 | 813 | 804 | 804 | 14,000 | 804 |
| 1996-04-25 | 811 | 811 | 803 | 803 | 17,000 | 803 |
| 1996-04-24 | 803 | 805 | 801 | 805 | 32,000 | 805 |
| 1996-04-23 | 785 | 785 | 785 | 785 | 12,000 | 785 |
| 1996-04-22 | 799 | 799 | 798 | 798 | 9,000 | 798 |
| 1996-04-19 | 769 | 779 | 769 | 771 | 19,000 | 771 |
| 1996-04-18 | 790 | 800 | 785 | 785 | 11,000 | 785 |
| 1996-04-17 | 800 | 820 | 797 | 820 | 11,000 | 820 |
| 1996-04-16 | 805 | 810 | 800 | 803 | 21,000 | 803 |
| 1996-04-15 | 795 | 801 | 794 | 795 | 16,000 | 795 |
| 1996-04-12 | 794 | 794 | 794 | 794 | 12,000 | 794 |
| 1996-04-11 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1996-04-10 | 795 | 804 | 795 | 804 | 19,000 | 804 |
| 1996-04-09 | 797 | 797 | 792 | 795 | 8,000 | 795 |
| 1996-04-05 | 800 | 830 | 800 | 820 | 36,000 | 820 |
| 1996-04-04 | 770 | 790 | 769 | 790 | 15,000 | 790 |
| 1996-04-03 | 763 | 763 | 748 | 748 | 7,000 | 748 |
| 1996-04-02 | 765 | 765 | 763 | 763 | 4,000 | 763 |
| 1996-04-01 | 770 | 770 | 760 | 765 | 7,000 | 765 |
| 1996-03-29 | 750 | 771 | 733 | 771 | 19,000 | 771 |
| 1996-03-28 | 742 | 742 | 740 | 740 | 4,000 | 740 |
| 1996-03-27 | 736 | 740 | 732 | 732 | 4,000 | 732 |
| 1996-03-26 | 741 | 741 | 736 | 736 | 8,000 | 736 |
| 1996-03-25 | 731 | 733 | 731 | 732 | 6,000 | 732 |
| 1996-03-22 | 748 | 748 | 731 | 732 | 4,000 | 732 |
| 1996-03-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-03-19 | 725 | 731 | 725 | 730 | 5,000 | 730 |
| 1996-03-18 | 735 | 740 | 735 | 740 | 10,000 | 740 |
| 1996-03-15 | 725 | 748 | 725 | 748 | 5,000 | 748 |
| 1996-03-14 | 685 | 725 | 678 | 725 | 32,000 | 725 |
| 1996-03-13 | 700 | 700 | 680 | 680 | 18,000 | 680 |
| 1996-03-12 | 710 | 715 | 705 | 710 | 15,000 | 710 |
| 1996-03-11 | 716 | 716 | 715 | 715 | 6,000 | 715 |
| 1996-03-08 | 740 | 740 | 720 | 726 | 16,000 | 726 |
| 1996-03-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-03-05 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1996-03-04 | 765 | 765 | 760 | 760 | 2,000 | 760 |
| 1996-03-01 | 733 | 760 | 733 | 760 | 7,000 | 760 |
| 1996-02-29 | 735 | 735 | 722 | 732 | 12,000 | 732 |
| 1996-02-28 | 767 | 767 | 737 | 745 | 35,000 | 745 |
| 1996-02-27 | 785 | 785 | 772 | 772 | 4,000 | 772 |
| 1996-02-26 | 809 | 809 | 785 | 785 | 10,000 | 785 |
| 1996-02-23 | 815 | 820 | 810 | 810 | 7,000 | 810 |
| 1996-02-22 | 800 | 810 | 795 | 810 | 10,000 | 810 |
| 1996-02-21 | 820 | 820 | 800 | 800 | 15,000 | 800 |
| 1996-02-20 | 840 | 840 | 820 | 825 | 6,000 | 825 |
| 1996-02-19 | 826 | 830 | 815 | 830 | 14,000 | 830 |
| 1996-02-16 | 853 | 853 | 815 | 815 | 8,000 | 815 |
| 1996-02-15 | 865 | 865 | 858 | 859 | 120,000 | 859 |
| 1996-02-14 | 842 | 865 | 842 | 857 | 72,000 | 857 |
| 1996-02-13 | 833 | 845 | 833 | 840 | 38,000 | 840 |
| 1996-02-09 | 835 | 849 | 830 | 831 | 51,000 | 831 |
| 1996-02-08 | 850 | 850 | 805 | 820 | 82,000 | 820 |
| 1996-02-07 | 850 | 852 | 836 | 845 | 93,000 | 845 |
| 1996-02-06 | 930 | 930 | 849 | 863 | 288,000 | 863 |
| 1996-02-05 | 850 | 930 | 850 | 930 | 471,000 | 930 |
| 1996-02-02 | 850 | 850 | 805 | 830 | 389,000 | 830 |
| 1996-02-01 | 755 | 807 | 750 | 800 | 193,000 | 800 |
| 1996-01-31 | 743 | 750 | 740 | 750 | 46,000 | 750 |
| 1996-01-30 | 750 | 750 | 730 | 730 | 17,000 | 730 |
| 1996-01-29 | 750 | 760 | 740 | 751 | 43,000 | 751 |
| 1996-01-26 | 720 | 760 | 720 | 760 | 49,000 | 760 |
| 1996-01-25 | 701 | 703 | 701 | 703 | 11,000 | 703 |
| 1996-01-24 | 700 | 701 | 699 | 700 | 16,000 | 700 |
| 1996-01-23 | 696 | 696 | 696 | 696 | 4,000 | 696 |
| 1996-01-22 | 730 | 730 | 701 | 701 | 20,000 | 701 |
| 1996-01-19 | 731 | 740 | 710 | 720 | 25,000 | 720 |
| 1996-01-18 | 740 | 750 | 740 | 740 | 28,000 | 740 |
| 1996-01-17 | 780 | 780 | 738 | 738 | 40,000 | 738 |
| 1996-01-16 | 762 | 784 | 761 | 768 | 166,000 | 768 |
| 1996-01-12 | 710 | 748 | 706 | 748 | 58,000 | 748 |
| 1996-01-11 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 1996-01-10 | 701 | 720 | 701 | 720 | 14,000 | 720 |
| 1996-01-09 | 719 | 719 | 700 | 701 | 15,000 | 701 |
| 1996-01-08 | 720 | 721 | 719 | 720 | 11,000 | 720 |
| 1996-01-05 | 720 | 720 | 716 | 720 | 5,000 | 720 |
| 1996-01-04 | 715 | 716 | 715 | 715 | 9,000 | 715 |
分割・併合履歴 ： なし
