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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-12-28 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-12-26 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2000-12-25 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2000-12-22 | 204 | 205 | 201 | 202 | 9,000 | 202 |
| 2000-12-21 | 208 | 208 | 201 | 204 | 9,000 | 204 |
| 2000-12-20 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 2000-12-19 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2000-12-15 | 218 | 218 | 215 | 215 | 17,000 | 215 |
| 2000-12-14 | 218 | 218 | 216 | 217 | 12,000 | 217 |
| 2000-12-13 | 217 | 217 | 216 | 216 | 15,000 | 216 |
| 2000-12-12 | 218 | 218 | 216 | 216 | 17,000 | 216 |
| 2000-12-11 | 220 | 220 | 218 | 218 | 17,000 | 218 |
| 2000-12-08 | 220 | 220 | 215 | 216 | 19,000 | 216 |
| 2000-12-05 | 223 | 223 | 221 | 221 | 3,000 | 221 |
| 2000-12-04 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2000-12-01 | 225 | 225 | 220 | 220 | 17,000 | 220 |
| 2000-11-30 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2000-11-27 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2000-11-24 | 226 | 228 | 226 | 228 | 4,000 | 228 |
| 2000-11-22 | 234 | 235 | 234 | 235 | 4,000 | 235 |
| 2000-11-16 | 228 | 235 | 228 | 235 | 3,000 | 235 |
| 2000-11-14 | 230 | 230 | 228 | 228 | 12,000 | 228 |
| 2000-11-13 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2000-11-08 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2000-11-07 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2000-11-02 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2000-11-01 | 226 | 226 | 226 | 226 | 15,000 | 226 |
| 2000-10-31 | 227 | 227 | 227 | 227 | 13,000 | 227 |
| 2000-10-30 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 2000-10-27 | 227 | 227 | 226 | 226 | 13,000 | 226 |
| 2000-10-26 | 228 | 228 | 227 | 227 | 3,000 | 227 |
| 2000-10-25 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2000-10-24 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2000-10-23 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-10-20 | 228 | 228 | 228 | 228 | 7,000 | 228 |
| 2000-10-19 | 215 | 225 | 215 | 225 | 10,000 | 225 |
| 2000-10-12 | 225 | 229 | 220 | 229 | 6,000 | 229 |
| 2000-10-11 | 221 | 225 | 221 | 225 | 2,000 | 225 |
| 2000-10-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-10-05 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2000-10-03 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 2000-09-27 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2000-09-25 | 224 | 225 | 220 | 220 | 7,000 | 220 |
| 2000-09-20 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 2000-09-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-09-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-09-11 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-09-08 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-09-05 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-09-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-31 | 231 | 231 | 225 | 225 | 3,000 | 225 |
| 2000-08-30 | 233 | 233 | 231 | 231 | 3,000 | 231 |
| 2000-08-29 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2000-08-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-08-25 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2000-08-22 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2000-08-18 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2000-08-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-08-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-08-14 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-08-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-09 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-08-08 | 229 | 229 | 225 | 225 | 3,000 | 225 |
| 2000-08-07 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-08-04 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2000-08-02 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-08-01 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2000-07-31 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-07-28 | 230 | 230 | 226 | 226 | 3,000 | 226 |
| 2000-07-27 | 232 | 232 | 230 | 230 | 6,000 | 230 |
| 2000-07-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-07-25 | 249 | 249 | 240 | 240 | 4,000 | 240 |
| 2000-07-21 | 254 | 254 | 245 | 245 | 2,000 | 245 |
| 2000-07-19 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 2000-07-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-07-17 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2000-07-14 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-07-13 | 253 | 254 | 252 | 254 | 3,000 | 254 |
| 2000-07-12 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2000-07-11 | 264 | 264 | 263 | 264 | 5,000 | 264 |
| 2000-07-10 | 261 | 264 | 261 | 264 | 6,000 | 264 |
| 2000-07-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-07-05 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-07-04 | 265 | 268 | 264 | 265 | 11,000 | 265 |
| 2000-07-03 | 253 | 265 | 253 | 265 | 14,000 | 265 |
| 2000-06-30 | 245 | 255 | 243 | 252 | 14,000 | 252 |
| 2000-06-29 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-06-28 | 241 | 241 | 235 | 235 | 3,000 | 235 |
| 2000-06-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-06-26 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 2000-06-23 | 240 | 240 | 237 | 237 | 9,000 | 237 |
| 2000-06-21 | 245 | 245 | 241 | 241 | 6,000 | 241 |
| 2000-06-20 | 242 | 245 | 242 | 245 | 2,000 | 245 |
| 2000-06-19 | 239 | 245 | 239 | 245 | 3,000 | 245 |
| 2000-06-16 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2000-06-15 | 240 | 245 | 240 | 241 | 6,000 | 241 |
| 2000-06-14 | 245 | 250 | 245 | 245 | 11,000 | 245 |
| 2000-06-13 | 237 | 241 | 237 | 240 | 12,000 | 240 |
| 2000-06-12 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2000-06-09 | 236 | 236 | 235 | 235 | 6,000 | 235 |
| 2000-06-08 | 236 | 240 | 236 | 236 | 11,000 | 236 |
| 2000-06-07 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2000-06-06 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2000-06-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-05-31 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-05-30 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2000-05-26 | 244 | 244 | 244 | 244 | 10,000 | 244 |
| 2000-05-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-05-24 | 230 | 231 | 226 | 226 | 5,000 | 226 |
| 2000-05-23 | 234 | 234 | 225 | 225 | 7,000 | 225 |
| 2000-05-22 | 240 | 240 | 234 | 234 | 25,000 | 234 |
| 2000-05-18 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2000-05-17 | 219 | 219 | 212 | 212 | 3,000 | 212 |
| 2000-05-15 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2000-05-10 | 220 | 220 | 215 | 215 | 7,000 | 215 |
| 2000-05-09 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-05-08 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2000-05-02 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 2000-05-01 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-04-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-04-27 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2000-04-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-04-24 | 220 | 220 | 215 | 215 | 10,000 | 215 |
| 2000-04-21 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2000-04-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-04-19 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2000-04-17 | 221 | 221 | 215 | 215 | 4,000 | 215 |
| 2000-04-14 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 2000-04-13 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2000-04-11 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2000-04-07 | 232 | 232 | 228 | 232 | 3,000 | 232 |
| 2000-04-06 | 231 | 232 | 231 | 232 | 6,000 | 232 |
| 2000-04-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-04 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 2000-04-03 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2000-03-31 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-03-30 | 240 | 240 | 221 | 222 | 8,000 | 222 |
| 2000-03-28 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-03-27 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2000-03-24 | 228 | 249 | 228 | 247 | 19,000 | 247 |
| 2000-03-23 | 227 | 227 | 225 | 225 | 4,000 | 225 |
| 2000-03-22 | 226 | 226 | 226 | 226 | 6,000 | 226 |
| 2000-03-21 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2000-03-17 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-03-16 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-03-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-03-14 | 227 | 227 | 225 | 225 | 3,000 | 225 |
| 2000-03-13 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2000-03-10 | 225 | 225 | 220 | 221 | 9,000 | 221 |
| 2000-03-09 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2000-03-08 | 235 | 235 | 232 | 232 | 4,000 | 232 |
| 2000-03-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-03-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-02 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2000-03-01 | 219 | 221 | 219 | 221 | 4,000 | 221 |
| 2000-02-29 | 211 | 215 | 211 | 215 | 2,000 | 215 |
| 2000-02-28 | 210 | 211 | 210 | 210 | 17,000 | 210 |
| 2000-02-25 | 215 | 215 | 210 | 210 | 18,000 | 210 |
| 2000-02-24 | 220 | 221 | 220 | 220 | 11,000 | 220 |
| 2000-02-23 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2000-02-22 | 223 | 223 | 220 | 220 | 8,000 | 220 |
| 2000-02-21 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 2000-02-18 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2000-02-17 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 2000-02-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-02-10 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 2000-02-09 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-08 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-02-04 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2000-02-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-02-02 | 232 | 240 | 232 | 240 | 3,000 | 240 |
| 2000-01-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-01-28 | 235 | 240 | 235 | 237 | 4,000 | 237 |
| 2000-01-25 | 257 | 257 | 250 | 250 | 5,000 | 250 |
| 2000-01-21 | 251 | 260 | 250 | 250 | 12,000 | 250 |
| 2000-01-20 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2000-01-19 | 241 | 244 | 240 | 244 | 11,000 | 244 |
| 2000-01-18 | 243 | 243 | 236 | 236 | 4,000 | 236 |
| 2000-01-14 | 231 | 233 | 231 | 233 | 7,000 | 233 |
| 2000-01-13 | 225 | 231 | 225 | 231 | 7,000 | 231 |
| 2000-01-12 | 226 | 227 | 226 | 226 | 10,000 | 226 |
| 2000-01-11 | 227 | 227 | 225 | 225 | 15,000 | 225 |
| 2000-01-07 | 228 | 228 | 225 | 225 | 5,000 | 225 |
| 2000-01-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-01-05 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2000-01-04 | 229 | 229 | 229 | 229 | 4,000 | 229 |
分割・併合履歴 ： なし
