2055 日和産業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292152152152152,000215
2000-12-282152152152153,000215
2000-12-262182182182181,000218
2000-12-252052102052102,000210
2000-12-222042052012029,000202
2000-12-212082082012049,000204
2000-12-202092092082083,000208
2000-12-192142142142142,000214
2000-12-1521821821521517,000215
2000-12-1421821821621712,000217
2000-12-1321721721621615,000216
2000-12-1221821821621617,000216
2000-12-1122022021821817,000218
2000-12-0822022021521619,000216
2000-12-052232232212213,000221
2000-12-042222222222223,000222
2000-12-0122522522022017,000220
2000-11-302272272272272,000227
2000-11-272282282282283,000228
2000-11-242262282262284,000228
2000-11-222342352342354,000235
2000-11-162282352282353,000235
2000-11-1423023022822812,000228
2000-11-132282282282282,000228
2000-11-082292292292291,000229
2000-11-072292292292291,000229
2000-11-022282282282284,000228
2000-11-0122622622622615,000226
2000-10-3122722722722713,000227
2000-10-3022622622622610,000226
2000-10-2722722722622613,000226
2000-10-262282282272273,000227
2000-10-252382382382382,000238
2000-10-242282282282286,000228
2000-10-232252252252252,000225
2000-10-202282282282287,000228
2000-10-1921522521522510,000225
2000-10-122252292202296,000229
2000-10-112212252212252,000225
2000-10-062202202202201,000220
2000-10-052192192192194,000219
2000-10-032182182182187,000218
2000-09-272182182182185,000218
2000-09-252242252202207,000220
2000-09-202202252202254,000225
2000-09-132252252252251,000225
2000-09-122202202202204,000220
2000-09-112252252252253,000225
2000-09-082252252252252,000225
2000-09-052262262262261,000226
2000-09-042252252252251,000225
2000-08-312312312252253,000225
2000-08-302332332312313,000231
2000-08-292382382382382,000238
2000-08-282352352352351,000235
2000-08-252382382382382,000238
2000-08-222272272272274,000227
2000-08-182312312312313,000231
2000-08-172402402402401,000240
2000-08-152402402402401,000240
2000-08-142272272272271,000227
2000-08-112252252252251,000225
2000-08-102252252252251,000225
2000-08-092252252252252,000225
2000-08-082292292252253,000225
2000-08-072192192192191,000219
2000-08-042292292292291,000229
2000-08-022312312312311,000231
2000-08-012312312312312,000231
2000-07-312262262262261,000226
2000-07-282302302262263,000226
2000-07-272322322302306,000230
2000-07-262302302302302,000230
2000-07-252492492402404,000240
2000-07-212542542452452,000245
2000-07-192402452402453,000245
2000-07-182602602602601,000260
2000-07-172652652652654,000265
2000-07-142552552552555,000255
2000-07-132532542522543,000254
2000-07-122602602502504,000250
2000-07-112642642632645,000264
2000-07-102612642612646,000264
2000-07-072602602602602,000260
2000-07-052602602602606,000260
2000-07-0426526826426511,000265
2000-07-0325326525326514,000265
2000-06-3024525524325214,000252
2000-06-292412412412411,000241
2000-06-282412412352353,000235
2000-06-272402402402401,000240
2000-06-262402402352356,000235
2000-06-232402402372379,000237
2000-06-212452452412416,000241
2000-06-202422452422452,000245
2000-06-192392452392453,000245
2000-06-162402402402407,000240
2000-06-152402452402416,000241
2000-06-1424525024524511,000245
2000-06-1323724123724012,000240
2000-06-122382382352355,000235
2000-06-092362362352356,000235
2000-06-0823624023623611,000236
2000-06-072352352352355,000235
2000-06-062352352352356,000235
2000-06-052352352352352,000235
2000-05-312352352352351,000235
2000-05-302352352352355,000235
2000-05-2624424424424410,000244
2000-05-252302302302302,000230
2000-05-242302312262265,000226
2000-05-232342342252257,000225
2000-05-2224024023423425,000234
2000-05-182122122122122,000212
2000-05-172192192122123,000212
2000-05-152102102102106,000210
2000-05-102202202152157,000215
2000-05-092152152152152,000215
2000-05-082102152102156,000215
2000-05-022152152102103,000210
2000-05-012152152152153,000215
2000-04-282152152152151,000215
2000-04-272152152152158,000215
2000-04-252302302302302,000230
2000-04-2422022021521510,000215
2000-04-212202202202207,000220
2000-04-202202202202201,000220
2000-04-192182182182181,000218
2000-04-172212212152154,000215
2000-04-1423023023023012,000230
2000-04-132272272272272,000227
2000-04-112272272272273,000227
2000-04-072322322282323,000232
2000-04-062312322312326,000232
2000-04-052302302302301,000230
2000-04-042272272272275,000227
2000-04-032272272272274,000227
2000-03-312272272272271,000227
2000-03-302402402212228,000222
2000-03-282412412412411,000241
2000-03-272482482482484,000248
2000-03-2422824922824719,000247
2000-03-232272272252254,000225
2000-03-222262262262266,000226
2000-03-212262262262263,000226
2000-03-172252252252253,000225
2000-03-162252252252253,000225
2000-03-152252252252251,000225
2000-03-142272272252253,000225
2000-03-132222222222222,000222
2000-03-102252252202219,000221
2000-03-092132132132131,000213
2000-03-082352352322324,000232
2000-03-072402402402404,000240
2000-03-062402402402401,000240
2000-03-032502502502501,000250
2000-03-022352352352354,000235
2000-03-012192212192214,000221
2000-02-292112152112152,000215
2000-02-2821021121021017,000210
2000-02-2521521521021018,000210
2000-02-2422022122022011,000220
2000-02-232202212202212,000221
2000-02-222232232202208,000220
2000-02-212302302252254,000225
2000-02-182302302302308,000230
2000-02-172352352302307,000230
2000-02-142352352352351,000235
2000-02-102402402352356,000235
2000-02-092402402402402,000240
2000-02-082392392392391,000239
2000-02-042452452402402,000240
2000-02-032452452452452,000245
2000-02-022322402322403,000240
2000-01-312302302302301,000230
2000-01-282352402352374,000237
2000-01-252572572502505,000250
2000-01-2125126025025012,000250
2000-01-202502502502508,000250
2000-01-1924124424024411,000244
2000-01-182432432362364,000236
2000-01-142312332312337,000233
2000-01-132252312252317,000231
2000-01-1222622722622610,000226
2000-01-1122722722522515,000225
2000-01-072282282252255,000225
2000-01-062302302302303,000230
2000-01-052292292292293,000229
2000-01-042292292292294,000229

分割・併合履歴 : なし