2055 日和産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 150 | 150 | 145 | 149 | 31,000 | 149 |
| 1997-12-29 | 130 | 141 | 129 | 141 | 27,000 | 141 |
| 1997-12-26 | 134 | 142 | 126 | 126 | 447,000 | 126 |
| 1997-12-25 | 100 | 143 | 100 | 126 | 859,000 | 126 |
| 1997-12-24 | 115 | 121 | 100 | 100 | 1,149,000 | 100 |
| 1997-12-22 | 165 | 170 | 120 | 120 | 306,000 | 120 |
| 1997-12-19 | 170 | 170 | 170 | 170 | 15,000 | 170 |
| 1997-12-18 | 251 | 251 | 250 | 250 | 7,000 | 250 |
| 1997-12-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-12-16 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 1997-12-10 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1997-12-08 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 1997-12-05 | 265 | 265 | 261 | 261 | 7,000 | 261 |
| 1997-12-04 | 267 | 267 | 266 | 266 | 11,000 | 266 |
| 1997-12-02 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1997-12-01 | 265 | 265 | 265 | 265 | 15,000 | 265 |
| 1997-11-28 | 275 | 275 | 265 | 265 | 3,000 | 265 |
| 1997-11-27 | 289 | 289 | 280 | 280 | 4,000 | 280 |
| 1997-11-26 | 282 | 290 | 282 | 290 | 3,000 | 290 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-11-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-11-20 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 1997-11-19 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1997-11-18 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 1997-11-17 | 281 | 282 | 281 | 282 | 6,000 | 282 |
| 1997-11-14 | 285 | 285 | 281 | 281 | 10,000 | 281 |
| 1997-11-13 | 281 | 285 | 281 | 285 | 5,000 | 285 |
| 1997-11-12 | 299 | 299 | 294 | 294 | 3,000 | 294 |
| 1997-11-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-11-10 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1997-11-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-10-27 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1997-10-24 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1997-10-22 | 315 | 315 | 312 | 312 | 6,000 | 312 |
| 1997-10-21 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 1997-10-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-10-17 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1997-10-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-10-14 | 310 | 310 | 301 | 309 | 7,000 | 309 |
| 1997-10-13 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1997-10-09 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1997-10-07 | 335 | 369 | 330 | 369 | 19,000 | 369 |
| 1997-10-06 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1997-10-02 | 285 | 285 | 245 | 245 | 149,000 | 245 |
| 1997-10-01 | 300 | 305 | 280 | 280 | 21,000 | 280 |
| 1997-09-30 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1997-09-26 | 340 | 340 | 320 | 340 | 20,000 | 340 |
| 1997-09-25 | 359 | 359 | 350 | 350 | 3,000 | 350 |
| 1997-09-24 | 355 | 355 | 351 | 351 | 4,000 | 351 |
| 1997-09-22 | 356 | 360 | 356 | 360 | 4,000 | 360 |
| 1997-09-19 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 1997-09-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-09-17 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-09-16 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1997-09-12 | 350 | 360 | 350 | 360 | 11,000 | 360 |
| 1997-09-11 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-09-10 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1997-09-09 | 385 | 385 | 360 | 360 | 30,000 | 360 |
| 1997-09-05 | 385 | 386 | 385 | 385 | 3,000 | 385 |
| 1997-09-04 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 1997-09-03 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 1997-09-01 | 387 | 387 | 385 | 385 | 6,000 | 385 |
| 1997-08-29 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 1997-08-28 | 387 | 388 | 387 | 387 | 7,000 | 387 |
| 1997-08-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-08-26 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1997-08-25 | 409 | 409 | 390 | 390 | 4,000 | 390 |
| 1997-08-21 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1997-08-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-08-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-08-14 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-08-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-08-12 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1997-08-08 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1997-08-07 | 396 | 396 | 396 | 396 | 7,000 | 396 |
| 1997-08-06 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1997-08-05 | 428 | 428 | 423 | 423 | 6,000 | 423 |
| 1997-08-01 | 451 | 452 | 451 | 452 | 4,000 | 452 |
| 1997-07-31 | 451 | 452 | 451 | 452 | 4,000 | 452 |
| 1997-07-30 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 1997-07-29 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1997-07-28 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1997-07-25 | 483 | 483 | 480 | 480 | 3,000 | 480 |
| 1997-07-24 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1997-07-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-07-15 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 1997-07-14 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1997-07-11 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 1997-07-08 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1997-07-04 | 521 | 521 | 515 | 515 | 3,000 | 515 |
| 1997-07-03 | 515 | 525 | 515 | 515 | 13,000 | 515 |
| 1997-07-02 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 1997-07-01 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-06-30 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1997-06-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-06-26 | 495 | 495 | 495 | 495 | 13,000 | 495 |
| 1997-06-25 | 495 | 500 | 488 | 488 | 4,000 | 488 |
| 1997-06-24 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1997-06-23 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 1997-06-20 | 473 | 473 | 473 | 473 | 5,000 | 473 |
| 1997-06-19 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1997-06-18 | 473 | 473 | 472 | 472 | 2,000 | 472 |
| 1997-06-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1997-06-11 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1997-06-10 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1997-06-06 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1997-06-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-05-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-05-29 | 509 | 509 | 509 | 509 | 5,000 | 509 |
| 1997-05-27 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1997-05-26 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 1997-05-22 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 1997-05-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-05-20 | 500 | 500 | 491 | 491 | 9,000 | 491 |
| 1997-05-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-05-15 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-05-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-05-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-05-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-05-08 | 491 | 498 | 491 | 498 | 3,000 | 498 |
| 1997-05-07 | 497 | 497 | 496 | 496 | 138,000 | 496 |
| 1997-05-06 | 492 | 497 | 492 | 497 | 3,000 | 497 |
| 1997-05-02 | 498 | 498 | 497 | 497 | 3,000 | 497 |
| 1997-05-01 | 469 | 500 | 469 | 500 | 9,000 | 500 |
| 1997-04-28 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-04-25 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 1997-04-24 | 440 | 440 | 420 | 420 | 6,000 | 420 |
| 1997-04-23 | 439 | 450 | 439 | 445 | 7,000 | 445 |
| 1997-04-18 | 410 | 419 | 410 | 419 | 4,000 | 419 |
| 1997-04-17 | 400 | 405 | 400 | 400 | 7,000 | 400 |
| 1997-04-16 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 1997-04-15 | 385 | 386 | 385 | 385 | 9,000 | 385 |
| 1997-04-14 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1997-04-11 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1997-04-09 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1997-04-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-04-04 | 450 | 451 | 450 | 450 | 5,000 | 450 |
| 1997-04-03 | 462 | 462 | 450 | 450 | 3,000 | 450 |
| 1997-04-02 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1997-04-01 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1997-03-31 | 464 | 464 | 462 | 462 | 2,000 | 462 |
| 1997-03-28 | 466 | 466 | 463 | 464 | 3,000 | 464 |
| 1997-03-27 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1997-03-26 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1997-03-25 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1997-03-24 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 1997-03-21 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1997-03-19 | 450 | 452 | 450 | 452 | 6,000 | 452 |
| 1997-03-14 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 1997-03-13 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-03-11 | 451 | 451 | 450 | 450 | 11,000 | 450 |
| 1997-03-10 | 465 | 465 | 450 | 450 | 13,000 | 450 |
| 1997-03-07 | 470 | 470 | 468 | 470 | 6,000 | 470 |
| 1997-03-06 | 475 | 475 | 471 | 475 | 3,000 | 475 |
| 1997-03-05 | 480 | 480 | 475 | 475 | 14,000 | 475 |
| 1997-03-03 | 481 | 481 | 480 | 480 | 7,000 | 480 |
| 1997-02-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-02-27 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1997-02-26 | 487 | 493 | 487 | 493 | 4,000 | 493 |
| 1997-02-25 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1997-02-24 | 490 | 490 | 486 | 486 | 3,000 | 486 |
| 1997-02-21 | 490 | 490 | 486 | 486 | 3,000 | 486 |
| 1997-02-20 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1997-02-19 | 480 | 481 | 480 | 480 | 3,000 | 480 |
| 1997-02-18 | 485 | 485 | 483 | 483 | 6,000 | 483 |
| 1997-02-17 | 482 | 485 | 480 | 485 | 3,000 | 485 |
| 1997-02-14 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1997-02-13 | 490 | 490 | 483 | 484 | 4,000 | 484 |
| 1997-02-12 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1997-02-10 | 484 | 484 | 483 | 483 | 2,000 | 483 |
| 1997-02-07 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1997-02-06 | 490 | 490 | 484 | 484 | 6,000 | 484 |
| 1997-02-05 | 487 | 487 | 485 | 486 | 16,000 | 486 |
| 1997-02-04 | 490 | 490 | 486 | 486 | 2,000 | 486 |
| 1997-02-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-01-31 | 488 | 493 | 488 | 493 | 3,000 | 493 |
| 1997-01-30 | 480 | 493 | 480 | 493 | 6,000 | 493 |
| 1997-01-29 | 480 | 482 | 480 | 480 | 8,000 | 480 |
| 1997-01-28 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1997-01-24 | 495 | 495 | 480 | 480 | 3,000 | 480 |
| 1997-01-23 | 509 | 509 | 490 | 490 | 4,000 | 490 |
| 1997-01-22 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1997-01-21 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1997-01-20 | 504 | 504 | 499 | 499 | 5,000 | 499 |
| 1997-01-17 | 509 | 509 | 503 | 503 | 4,000 | 503 |
| 1997-01-16 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1997-01-14 | 486 | 500 | 486 | 500 | 13,000 | 500 |
| 1997-01-13 | 480 | 480 | 475 | 475 | 10,000 | 475 |
| 1997-01-10 | 490 | 490 | 490 | 490 | 19,000 | 490 |
| 1997-01-09 | 490 | 493 | 490 | 490 | 9,000 | 490 |
| 1997-01-08 | 509 | 509 | 490 | 490 | 19,000 | 490 |
| 1997-01-07 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1997-01-06 | 516 | 516 | 516 | 516 | 1,000 | 516 |
分割・併合履歴 ： なし
