2055 日和産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1999-12-29 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 1999-12-28 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1999-12-27 | 227 | 234 | 227 | 227 | 5,000 | 227 |
| 1999-12-24 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-12-22 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 1999-12-21 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1999-12-20 | 225 | 225 | 225 | 225 | 15,000 | 225 |
| 1999-12-17 | 230 | 230 | 225 | 225 | 22,000 | 225 |
| 1999-12-16 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 1999-12-15 | 237 | 237 | 233 | 233 | 4,000 | 233 |
| 1999-12-14 | 238 | 238 | 238 | 238 | 11,000 | 238 |
| 1999-12-13 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1999-12-10 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1999-12-09 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-12-08 | 245 | 249 | 245 | 245 | 8,000 | 245 |
| 1999-12-07 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 1999-12-06 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1999-12-03 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 1999-12-02 | 252 | 254 | 252 | 253 | 43,000 | 253 |
| 1999-12-01 | 255 | 261 | 250 | 250 | 9,000 | 250 |
| 1999-11-26 | 270 | 270 | 255 | 266 | 8,000 | 266 |
| 1999-11-25 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1999-11-24 | 262 | 262 | 262 | 262 | 12,000 | 262 |
| 1999-11-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-11-19 | 280 | 280 | 271 | 271 | 10,000 | 271 |
| 1999-11-18 | 251 | 272 | 251 | 271 | 14,000 | 271 |
| 1999-11-15 | 238 | 249 | 238 | 243 | 19,000 | 243 |
| 1999-11-10 | 241 | 253 | 238 | 253 | 10,000 | 253 |
| 1999-11-09 | 237 | 238 | 236 | 238 | 10,000 | 238 |
| 1999-11-08 | 259 | 259 | 236 | 236 | 11,000 | 236 |
| 1999-11-05 | 262 | 263 | 258 | 258 | 5,000 | 258 |
| 1999-11-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-11-02 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1999-10-25 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 1999-10-22 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1999-10-21 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1999-10-20 | 270 | 270 | 263 | 263 | 8,000 | 263 |
| 1999-10-19 | 252 | 253 | 252 | 253 | 3,000 | 253 |
| 1999-10-15 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1999-10-13 | 272 | 272 | 271 | 272 | 8,000 | 272 |
| 1999-10-08 | 272 | 272 | 272 | 272 | 11,000 | 272 |
| 1999-10-07 | 283 | 283 | 271 | 271 | 7,000 | 271 |
| 1999-10-06 | 282 | 283 | 282 | 282 | 4,000 | 282 |
| 1999-10-04 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 1999-10-01 | 281 | 282 | 281 | 281 | 12,000 | 281 |
| 1999-09-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-09-27 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-09-21 | 286 | 286 | 284 | 284 | 5,000 | 284 |
| 1999-09-20 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-09-16 | 285 | 286 | 285 | 286 | 7,000 | 286 |
| 1999-09-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-09-13 | 290 | 290 | 285 | 286 | 6,000 | 286 |
| 1999-09-10 | 290 | 291 | 290 | 290 | 11,000 | 290 |
| 1999-09-09 | 299 | 299 | 295 | 295 | 85,000 | 295 |
| 1999-09-07 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-09-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-09-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-09-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-08-31 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-30 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-08-26 | 320 | 320 | 300 | 300 | 4,000 | 300 |
| 1999-08-25 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-08-24 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 1999-08-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-08-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-08-06 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1999-08-05 | 291 | 291 | 281 | 281 | 9,000 | 281 |
| 1999-08-03 | 325 | 325 | 290 | 290 | 3,000 | 290 |
| 1999-08-02 | 295 | 295 | 290 | 290 | 12,000 | 290 |
| 1999-07-30 | 302 | 302 | 295 | 295 | 11,000 | 295 |
| 1999-07-28 | 305 | 305 | 301 | 301 | 2,000 | 301 |
| 1999-07-27 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-07-26 | 319 | 324 | 311 | 311 | 8,000 | 311 |
| 1999-07-23 | 330 | 330 | 295 | 296 | 30,000 | 296 |
| 1999-07-22 | 332 | 334 | 332 | 333 | 11,000 | 333 |
| 1999-07-21 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 1999-07-19 | 346 | 346 | 331 | 331 | 13,000 | 331 |
| 1999-07-16 | 375 | 380 | 346 | 346 | 30,000 | 346 |
| 1999-07-15 | 360 | 390 | 350 | 350 | 48,000 | 350 |
| 1999-07-14 | 425 | 430 | 395 | 395 | 40,000 | 395 |
| 1999-07-13 | 400 | 425 | 400 | 425 | 92,000 | 425 |
| 1999-07-12 | 389 | 402 | 379 | 395 | 102,000 | 395 |
| 1999-07-09 | 350 | 370 | 342 | 364 | 122,000 | 364 |
| 1999-07-08 | 320 | 355 | 318 | 346 | 148,000 | 346 |
| 1999-07-07 | 301 | 320 | 295 | 315 | 57,000 | 315 |
| 1999-07-06 | 290 | 303 | 290 | 303 | 22,000 | 303 |
| 1999-07-05 | 281 | 285 | 280 | 285 | 7,000 | 285 |
| 1999-07-02 | 281 | 283 | 275 | 275 | 9,000 | 275 |
| 1999-07-01 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 1999-06-30 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1999-06-29 | 281 | 285 | 280 | 285 | 11,000 | 285 |
| 1999-06-28 | 280 | 282 | 280 | 281 | 7,000 | 281 |
| 1999-06-25 | 283 | 283 | 280 | 280 | 2,000 | 280 |
| 1999-06-24 | 280 | 284 | 280 | 284 | 4,000 | 284 |
| 1999-06-23 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-06-22 | 292 | 292 | 275 | 275 | 10,000 | 275 |
| 1999-06-21 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 1999-06-18 | 308 | 309 | 294 | 294 | 23,000 | 294 |
| 1999-06-17 | 289 | 310 | 289 | 308 | 33,000 | 308 |
| 1999-06-16 | 280 | 292 | 280 | 292 | 14,000 | 292 |
| 1999-06-15 | 280 | 280 | 275 | 277 | 25,000 | 277 |
| 1999-06-14 | 274 | 276 | 270 | 276 | 9,000 | 276 |
| 1999-06-11 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1999-06-10 | 268 | 269 | 268 | 268 | 11,000 | 268 |
| 1999-06-09 | 264 | 268 | 264 | 268 | 5,000 | 268 |
| 1999-06-08 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 1999-06-07 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 1999-06-03 | 255 | 259 | 255 | 259 | 4,000 | 259 |
| 1999-06-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-06-01 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 1999-05-31 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 1999-05-28 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 1999-05-27 | 265 | 270 | 265 | 270 | 7,000 | 270 |
| 1999-05-26 | 261 | 265 | 261 | 265 | 9,000 | 265 |
| 1999-05-25 | 261 | 262 | 261 | 262 | 9,000 | 262 |
| 1999-05-24 | 268 | 270 | 262 | 262 | 14,000 | 262 |
| 1999-05-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-05-18 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1999-05-17 | 265 | 265 | 263 | 263 | 5,000 | 263 |
| 1999-05-14 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 1999-05-13 | 279 | 279 | 275 | 275 | 3,000 | 275 |
| 1999-05-11 | 279 | 279 | 270 | 270 | 8,000 | 270 |
| 1999-05-10 | 260 | 262 | 260 | 262 | 5,000 | 262 |
| 1999-05-07 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1999-05-06 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 1999-04-30 | 274 | 275 | 265 | 265 | 18,000 | 265 |
| 1999-04-28 | 276 | 276 | 275 | 275 | 5,000 | 275 |
| 1999-04-27 | 279 | 280 | 276 | 276 | 10,000 | 276 |
| 1999-04-26 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 1999-04-23 | 270 | 270 | 269 | 269 | 6,000 | 269 |
| 1999-04-22 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 1999-04-21 | 265 | 270 | 265 | 266 | 12,000 | 266 |
| 1999-04-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-04-19 | 261 | 270 | 261 | 270 | 5,000 | 270 |
| 1999-04-16 | 270 | 278 | 270 | 275 | 23,000 | 275 |
| 1999-04-15 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 1999-04-14 | 275 | 276 | 270 | 270 | 30,000 | 270 |
| 1999-04-13 | 275 | 279 | 275 | 275 | 9,000 | 275 |
| 1999-04-09 | 278 | 280 | 270 | 280 | 47,000 | 280 |
| 1999-04-08 | 250 | 280 | 250 | 273 | 46,000 | 273 |
| 1999-04-07 | 254 | 254 | 245 | 250 | 10,000 | 250 |
| 1999-04-06 | 245 | 255 | 245 | 255 | 10,000 | 255 |
| 1999-04-02 | 230 | 240 | 226 | 226 | 3,000 | 226 |
| 1999-04-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-31 | 230 | 230 | 220 | 220 | 6,000 | 220 |
| 1999-03-29 | 230 | 230 | 222 | 222 | 2,000 | 222 |
| 1999-03-26 | 235 | 236 | 235 | 236 | 6,000 | 236 |
| 1999-03-25 | 245 | 260 | 241 | 245 | 13,000 | 245 |
| 1999-03-24 | 241 | 254 | 241 | 245 | 18,000 | 245 |
| 1999-03-23 | 240 | 245 | 236 | 245 | 21,000 | 245 |
| 1999-03-19 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 1999-03-18 | 233 | 238 | 232 | 232 | 5,000 | 232 |
| 1999-03-17 | 228 | 230 | 228 | 230 | 15,000 | 230 |
| 1999-03-16 | 228 | 228 | 226 | 227 | 6,000 | 227 |
| 1999-03-15 | 225 | 228 | 225 | 228 | 10,000 | 228 |
| 1999-03-12 | 228 | 228 | 216 | 224 | 14,000 | 224 |
| 1999-03-11 | 220 | 228 | 220 | 228 | 10,000 | 228 |
| 1999-03-10 | 215 | 219 | 215 | 219 | 13,000 | 219 |
| 1999-03-09 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1999-03-08 | 210 | 218 | 210 | 218 | 4,000 | 218 |
| 1999-03-04 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-03-03 | 215 | 215 | 210 | 210 | 5,000 | 210 |
| 1999-03-02 | 210 | 211 | 210 | 211 | 9,000 | 211 |
| 1999-03-01 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1999-02-26 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 1999-02-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-02-24 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1999-02-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-02-22 | 214 | 214 | 205 | 205 | 3,000 | 205 |
| 1999-02-19 | 203 | 210 | 203 | 210 | 5,000 | 210 |
| 1999-02-18 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 1999-02-17 | 204 | 205 | 204 | 205 | 7,000 | 205 |
| 1999-02-15 | 205 | 205 | 200 | 201 | 9,000 | 201 |
| 1999-02-12 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 1999-02-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-02-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-02-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-02-05 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-02-04 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1999-01-29 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-01-28 | 205 | 206 | 205 | 205 | 10,000 | 205 |
| 1999-01-27 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 1999-01-26 | 211 | 211 | 201 | 201 | 12,000 | 201 |
| 1999-01-25 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-01-21 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 1999-01-20 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 1999-01-19 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-01-18 | 202 | 202 | 201 | 201 | 4,000 | 201 |
| 1999-01-14 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 1999-01-13 | 201 | 201 | 201 | 201 | 9,000 | 201 |
| 1999-01-08 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1999-01-07 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1999-01-06 | 210 | 210 | 200 | 201 | 4,000 | 201 |
| 1999-01-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-01-04 | 210 | 210 | 190 | 190 | 19,000 | 190 |
分割・併合履歴 ： なし
