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
1999-12-302302302302307,000230
1999-12-292282302282303,000230
1999-12-282272272272272,000227
1999-12-272272342272275,000227
1999-12-242252252252252,000225
1999-12-2222522522522510,000225
1999-12-212252252252255,000225
1999-12-2022522522522515,000225
1999-12-1723023022522522,000225
1999-12-162352352312314,000231
1999-12-152372372332334,000233
1999-12-1423823823823811,000238
1999-12-132382382382382,000238
1999-12-102372372372373,000237
1999-12-092442442442441,000244
1999-12-082452492452458,000245
1999-12-072502502452456,000245
1999-12-062502502502508,000250
1999-12-032522522522526,000252
1999-12-0225225425225343,000253
1999-12-012552612502509,000250
1999-11-262702702552668,000266
1999-11-252602602602605,000260
1999-11-2426226226226212,000262
1999-11-222792792792791,000279
1999-11-1928028027127110,000271
1999-11-1825127225127114,000271
1999-11-1523824923824319,000243
1999-11-1024125323825310,000253
1999-11-0923723823623810,000238
1999-11-0825925923623611,000236
1999-11-052622632582585,000258
1999-11-042702702702703,000270
1999-11-022682682682681,000268
1999-10-252822822812812,000281
1999-10-222682682682681,000268
1999-10-212702702702708,000270
1999-10-202702702632638,000263
1999-10-192522532522533,000253
1999-10-152622622622622,000262
1999-10-132722722712728,000272
1999-10-0827227227227211,000272
1999-10-072832832712717,000271
1999-10-062822832822824,000282
1999-10-042822822812813,000281
1999-10-0128128228128112,000281
1999-09-282952952952951,000295
1999-09-272842842842841,000284
1999-09-212862862842845,000284
1999-09-202862862862861,000286
1999-09-162852862852867,000286
1999-09-142862862862861,000286
1999-09-132902902852866,000286
1999-09-1029029129029011,000290
1999-09-0929929929529585,000295
1999-09-073003003003004,000300
1999-09-063003003003003,000300
1999-09-033003003003003,000300
1999-09-023003003003006,000300
1999-08-313203203203202,000320
1999-08-303203203203205,000320
1999-08-263203203003004,000300
1999-08-253203203203204,000320
1999-08-243003103003106,000310
1999-08-163093093093091,000309
1999-08-092802802802802,000280
1999-08-062822822822821,000282
1999-08-052912912812819,000281
1999-08-033253252902903,000290
1999-08-0229529529029012,000290
1999-07-3030230229529511,000295
1999-07-283053053013012,000301
1999-07-273053053053054,000305
1999-07-263193243113118,000311
1999-07-2333033029529630,000296
1999-07-2233233433233311,000333
1999-07-213323323323323,000332
1999-07-1934634633133113,000331
1999-07-1637538034634630,000346
1999-07-1536039035035048,000350
1999-07-1442543039539540,000395
1999-07-1340042540042592,000425
1999-07-12389402379395102,000395
1999-07-09350370342364122,000364
1999-07-08320355318346148,000346
1999-07-0730132029531557,000315
1999-07-0629030329030322,000303
1999-07-052812852802857,000285
1999-07-022812832752759,000275
1999-07-012802802702707,000270
1999-06-302812812802802,000280
1999-06-2928128528028511,000285
1999-06-282802822802817,000281
1999-06-252832832802802,000280
1999-06-242802842802844,000284
1999-06-232802802802804,000280
1999-06-2229229227527510,000275
1999-06-212952952902906,000290
1999-06-1830830929429423,000294
1999-06-1728931028930833,000308
1999-06-1628029228029214,000292
1999-06-1528028027527725,000277
1999-06-142742762702769,000276
1999-06-112752752752753,000275
1999-06-1026826926826811,000268
1999-06-092642682642685,000268
1999-06-082642642642644,000264
1999-06-072642642642644,000264
1999-06-032552592552594,000259
1999-06-022552552552551,000255
1999-06-012502552502556,000255
1999-05-312452502452506,000250
1999-05-282702702652653,000265
1999-05-272652702652707,000270
1999-05-262612652612659,000265
1999-05-252612622612629,000262
1999-05-2426827026226214,000262
1999-05-202652652652651,000265
1999-05-182612612612613,000261
1999-05-172652652632635,000263
1999-05-142642642642643,000264
1999-05-132792792752753,000275
1999-05-112792792702708,000270
1999-05-102602622602625,000262
1999-05-072662662662661,000266
1999-05-062652662652663,000266
1999-04-3027427526526518,000265
1999-04-282762762752755,000275
1999-04-2727928027627610,000276
1999-04-262792802792806,000280
1999-04-232702702692696,000269
1999-04-222692692692694,000269
1999-04-2126527026526612,000266
1999-04-202702702702703,000270
1999-04-192612702612705,000270
1999-04-1627027827027523,000275
1999-04-1527027027027013,000270
1999-04-1427527627027030,000270
1999-04-132752792752759,000275
1999-04-0927828027028047,000280
1999-04-0825028025027346,000273
1999-04-0725425424525010,000250
1999-04-0624525524525510,000255
1999-04-022302402262263,000226
1999-04-012302302302301,000230
1999-03-312302302202206,000220
1999-03-292302302222222,000222
1999-03-262352362352366,000236
1999-03-2524526024124513,000245
1999-03-2424125424124518,000245
1999-03-2324024523624521,000245
1999-03-192402402352355,000235
1999-03-182332382322325,000232
1999-03-1722823022823015,000230
1999-03-162282282262276,000227
1999-03-1522522822522810,000228
1999-03-1222822821622414,000224
1999-03-1122022822022810,000228
1999-03-1021521921521913,000219
1999-03-092152152152156,000215
1999-03-082102182102184,000218
1999-03-042152152152152,000215
1999-03-032152152102105,000210
1999-03-022102112102119,000211
1999-03-012082082082083,000208
1999-02-262142142142142,000214
1999-02-252102102102102,000210
1999-02-242062062062061,000206
1999-02-232052052052051,000205
1999-02-222142142052053,000205
1999-02-192032102032105,000210
1999-02-182032032022022,000202
1999-02-172042052042057,000205
1999-02-152052052002019,000201
1999-02-122052052042042,000204
1999-02-102052052052053,000205
1999-02-092052052052051,000205
1999-02-082052052052051,000205
1999-02-052052052052053,000205
1999-02-042122122122121,000212
1999-01-292052052052052,000205
1999-01-2820520620520510,000205
1999-01-272032032032033,000203
1999-01-2621121120120112,000201
1999-01-252202202202203,000220
1999-01-212082082072072,000207
1999-01-202062062052052,000205
1999-01-192052052052051,000205
1999-01-182022022012014,000201
1999-01-142012012012016,000201
1999-01-132012012012019,000201
1999-01-082092092092092,000209
1999-01-072092092092091,000209
1999-01-062102102002014,000201
1999-01-052002002002003,000200
1999-01-0421021019019019,000190

分割・併合履歴 : なし