2055 日和産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 191 | 197 | 190 | 197 | 8,000 | 197 |
| 2001-12-27 | 200 | 200 | 190 | 190 | 4,000 | 190 |
| 2001-12-26 | 189 | 190 | 189 | 190 | 6,000 | 190 |
| 2001-12-25 | 199 | 199 | 186 | 190 | 10,000 | 190 |
| 2001-12-21 | 185 | 186 | 185 | 185 | 7,000 | 185 |
| 2001-12-20 | 191 | 191 | 186 | 186 | 7,000 | 186 |
| 2001-12-19 | 198 | 198 | 190 | 190 | 5,000 | 190 |
| 2001-12-17 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-12-11 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-12-10 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 2001-12-07 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2001-12-06 | 206 | 208 | 205 | 208 | 5,000 | 208 |
| 2001-12-05 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2001-12-03 | 209 | 210 | 209 | 210 | 4,000 | 210 |
| 2001-11-29 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-11-28 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-11-27 | 215 | 215 | 210 | 210 | 18,000 | 210 |
| 2001-11-26 | 217 | 217 | 217 | 217 | 16,000 | 217 |
| 2001-11-22 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2001-11-21 | 217 | 217 | 191 | 191 | 8,000 | 191 |
| 2001-11-19 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-11-14 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2001-11-05 | 221 | 225 | 221 | 225 | 5,000 | 225 |
| 2001-11-02 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 2001-11-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-10-31 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2001-10-30 | 221 | 221 | 216 | 216 | 5,000 | 216 |
| 2001-10-25 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2001-10-23 | 215 | 215 | 210 | 210 | 20,000 | 210 |
| 2001-10-17 | 219 | 219 | 213 | 219 | 5,000 | 219 |
| 2001-10-16 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-10-15 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2001-10-12 | 219 | 219 | 219 | 219 | 7,000 | 219 |
| 2001-10-11 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 2001-10-10 | 218 | 219 | 218 | 219 | 5,000 | 219 |
| 2001-10-09 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-10-05 | 215 | 218 | 215 | 218 | 3,000 | 218 |
| 2001-10-04 | 218 | 218 | 215 | 215 | 13,000 | 215 |
| 2001-10-03 | 220 | 220 | 219 | 219 | 3,000 | 219 |
| 2001-10-02 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-09-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-09-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-09-21 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-09-20 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2001-09-18 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 2001-09-17 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2001-09-14 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-09-12 | 190 | 219 | 190 | 210 | 12,000 | 210 |
| 2001-09-11 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-09-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-09-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-09-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-08-29 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2001-08-27 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-08-24 | 238 | 238 | 230 | 232 | 6,000 | 232 |
| 2001-08-23 | 240 | 240 | 237 | 237 | 3,000 | 237 |
| 2001-08-22 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 2001-08-20 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2001-08-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-15 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-08-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-08-09 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-08-08 | 236 | 236 | 235 | 235 | 6,000 | 235 |
| 2001-08-01 | 234 | 234 | 233 | 233 | 2,000 | 233 |
| 2001-07-31 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 2001-07-30 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2001-07-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-07-25 | 244 | 245 | 244 | 245 | 7,000 | 245 |
| 2001-07-24 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-07-23 | 250 | 250 | 236 | 237 | 4,000 | 237 |
| 2001-07-19 | 238 | 245 | 238 | 245 | 3,000 | 245 |
| 2001-07-18 | 245 | 245 | 237 | 238 | 3,000 | 238 |
| 2001-07-17 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2001-07-16 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2001-07-13 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2001-07-11 | 245 | 245 | 240 | 240 | 6,000 | 240 |
| 2001-07-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-07-06 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-07-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-07-04 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 2001-07-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-06-29 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2001-06-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-06-22 | 247 | 258 | 247 | 258 | 2,000 | 258 |
| 2001-06-21 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-06-20 | 246 | 246 | 242 | 242 | 5,000 | 242 |
| 2001-06-13 | 253 | 253 | 251 | 253 | 7,000 | 253 |
| 2001-06-12 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2001-06-11 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2001-06-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-06-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-06-05 | 264 | 264 | 260 | 260 | 2,000 | 260 |
| 2001-06-04 | 264 | 265 | 264 | 265 | 36,000 | 265 |
| 2001-06-01 | 265 | 270 | 260 | 265 | 11,000 | 265 |
| 2001-05-31 | 260 | 267 | 260 | 267 | 10,000 | 267 |
| 2001-05-30 | 275 | 285 | 270 | 270 | 56,000 | 270 |
| 2001-05-29 | 275 | 284 | 261 | 276 | 102,000 | 276 |
| 2001-05-28 | 261 | 275 | 261 | 271 | 125,000 | 271 |
| 2001-05-25 | 235 | 260 | 230 | 246 | 48,000 | 246 |
| 2001-05-24 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2001-05-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-05-22 | 223 | 223 | 220 | 220 | 15,000 | 220 |
| 2001-05-21 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2001-05-14 | 232 | 235 | 231 | 235 | 8,000 | 235 |
| 2001-05-08 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2001-05-07 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 2001-05-02 | 244 | 244 | 240 | 240 | 12,000 | 240 |
| 2001-05-01 | 233 | 240 | 233 | 235 | 3,000 | 235 |
| 2001-04-27 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2001-04-26 | 228 | 230 | 228 | 229 | 7,000 | 229 |
| 2001-04-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-04-24 | 224 | 224 | 224 | 224 | 11,000 | 224 |
| 2001-04-23 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-04-20 | 224 | 224 | 223 | 223 | 4,000 | 223 |
| 2001-04-19 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-04-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-04-16 | 226 | 226 | 223 | 223 | 6,000 | 223 |
| 2001-04-13 | 226 | 226 | 223 | 223 | 5,000 | 223 |
| 2001-04-12 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2001-04-11 | 226 | 226 | 222 | 222 | 4,000 | 222 |
| 2001-04-10 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2001-04-09 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2001-04-06 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2001-04-05 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 2001-04-04 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-04-03 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2001-04-02 | 223 | 223 | 221 | 221 | 7,000 | 221 |
| 2001-03-29 | 215 | 215 | 214 | 215 | 4,000 | 215 |
| 2001-03-28 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-03-27 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-03-26 | 220 | 229 | 220 | 229 | 13,000 | 229 |
| 2001-03-23 | 220 | 220 | 213 | 213 | 5,000 | 213 |
| 2001-03-22 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-03-21 | 215 | 221 | 215 | 221 | 2,000 | 221 |
| 2001-03-19 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-03-15 | 212 | 212 | 210 | 210 | 5,000 | 210 |
| 2001-03-14 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2001-03-13 | 217 | 217 | 212 | 212 | 7,000 | 212 |
| 2001-03-12 | 218 | 218 | 217 | 217 | 10,000 | 217 |
| 2001-03-09 | 225 | 225 | 219 | 219 | 3,000 | 219 |
| 2001-03-08 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2001-03-07 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 2001-03-06 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-03-05 | 220 | 223 | 220 | 223 | 6,000 | 223 |
| 2001-03-02 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-03-01 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2001-02-28 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2001-02-27 | 230 | 230 | 212 | 212 | 5,000 | 212 |
| 2001-02-26 | 229 | 230 | 225 | 230 | 5,000 | 230 |
| 2001-02-23 | 224 | 225 | 224 | 225 | 10,000 | 225 |
| 2001-02-22 | 215 | 222 | 215 | 222 | 10,000 | 222 |
| 2001-02-21 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 2001-02-20 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-02-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-02-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-02-15 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2001-02-13 | 215 | 215 | 210 | 210 | 6,000 | 210 |
| 2001-02-08 | 214 | 214 | 212 | 212 | 4,000 | 212 |
| 2001-02-07 | 215 | 215 | 213 | 213 | 13,000 | 213 |
| 2001-02-05 | 211 | 211 | 211 | 211 | 16,000 | 211 |
| 2001-01-31 | 210 | 218 | 210 | 218 | 2,000 | 218 |
| 2001-01-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-01-26 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-01-25 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2001-01-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-01-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-01-22 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2001-01-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-01-12 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-01-11 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2001-01-10 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-01-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
分割・併合履歴 ： なし
