2055 日和産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 233 | 235 | 233 | 235 | 20,000 | 235 |
| 2003-12-26 | 224 | 230 | 222 | 230 | 13,000 | 230 |
| 2003-12-25 | 222 | 224 | 222 | 224 | 5,000 | 224 |
| 2003-12-24 | 224 | 224 | 222 | 222 | 7,000 | 222 |
| 2003-12-22 | 222 | 224 | 222 | 224 | 10,000 | 224 |
| 2003-12-19 | 225 | 225 | 221 | 222 | 30,000 | 222 |
| 2003-12-18 | 226 | 235 | 225 | 225 | 43,000 | 225 |
| 2003-12-17 | 226 | 226 | 225 | 225 | 13,000 | 225 |
| 2003-12-16 | 228 | 228 | 228 | 228 | 12,000 | 228 |
| 2003-12-15 | 234 | 235 | 233 | 235 | 22,000 | 235 |
| 2003-12-12 | 227 | 233 | 227 | 233 | 5,000 | 233 |
| 2003-12-11 | 232 | 232 | 227 | 227 | 8,000 | 227 |
| 2003-12-09 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2003-12-08 | 224 | 226 | 224 | 226 | 9,000 | 226 |
| 2003-12-05 | 232 | 232 | 228 | 231 | 16,000 | 231 |
| 2003-12-04 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-12-03 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-12-02 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-11-28 | 228 | 228 | 223 | 223 | 5,000 | 223 |
| 2003-11-27 | 231 | 231 | 227 | 227 | 2,000 | 227 |
| 2003-11-26 | 231 | 231 | 231 | 231 | 8,000 | 231 |
| 2003-11-25 | 229 | 232 | 229 | 232 | 4,000 | 232 |
| 2003-11-21 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-11-20 | 233 | 233 | 228 | 228 | 2,000 | 228 |
| 2003-11-19 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2003-11-18 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2003-11-17 | 235 | 235 | 226 | 226 | 13,000 | 226 |
| 2003-11-14 | 239 | 239 | 235 | 235 | 13,000 | 235 |
| 2003-11-13 | 249 | 249 | 234 | 244 | 5,000 | 244 |
| 2003-11-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-11-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-11-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-11-06 | 258 | 258 | 251 | 251 | 2,000 | 251 |
| 2003-11-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-11-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-10-31 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-10-30 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-10-29 | 262 | 264 | 261 | 264 | 11,000 | 264 |
| 2003-10-28 | 258 | 264 | 258 | 264 | 20,000 | 264 |
| 2003-10-27 | 250 | 265 | 250 | 265 | 4,000 | 265 |
| 2003-10-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-10-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-10-22 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2003-10-21 | 256 | 256 | 255 | 255 | 11,000 | 255 |
| 2003-10-20 | 253 | 255 | 253 | 255 | 17,000 | 255 |
| 2003-10-17 | 250 | 255 | 242 | 255 | 6,000 | 255 |
| 2003-10-16 | 242 | 254 | 240 | 250 | 24,000 | 250 |
| 2003-10-15 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2003-10-14 | 243 | 243 | 238 | 238 | 2,000 | 238 |
| 2003-10-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-10-09 | 239 | 239 | 238 | 238 | 3,000 | 238 |
| 2003-10-08 | 241 | 241 | 239 | 239 | 6,000 | 239 |
| 2003-10-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-10-06 | 243 | 243 | 236 | 236 | 12,000 | 236 |
| 2003-10-03 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-10-02 | 249 | 249 | 235 | 240 | 7,000 | 240 |
| 2003-10-01 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-09-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-09-24 | 250 | 251 | 250 | 251 | 25,000 | 251 |
| 2003-09-22 | 250 | 250 | 247 | 247 | 3,000 | 247 |
| 2003-09-19 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2003-09-18 | 247 | 247 | 232 | 247 | 14,000 | 247 |
| 2003-09-17 | 246 | 249 | 246 | 249 | 13,000 | 249 |
| 2003-09-16 | 242 | 246 | 242 | 246 | 11,000 | 246 |
| 2003-09-12 | 242 | 242 | 242 | 242 | 4,000 | 242 |
| 2003-09-09 | 242 | 242 | 242 | 242 | 5,000 | 242 |
| 2003-09-08 | 246 | 246 | 242 | 242 | 2,000 | 242 |
| 2003-09-05 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-09-04 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-09-03 | 247 | 247 | 245 | 245 | 8,000 | 245 |
| 2003-09-02 | 248 | 249 | 247 | 247 | 6,000 | 247 |
| 2003-09-01 | 247 | 248 | 247 | 248 | 4,000 | 248 |
| 2003-08-29 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2003-08-28 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-08-27 | 245 | 246 | 245 | 246 | 8,000 | 246 |
| 2003-08-26 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-08-25 | 242 | 245 | 242 | 245 | 11,000 | 245 |
| 2003-08-22 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-08-21 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2003-08-20 | 240 | 243 | 240 | 240 | 6,000 | 240 |
| 2003-08-19 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2003-08-15 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2003-08-14 | 245 | 245 | 225 | 225 | 7,000 | 225 |
| 2003-08-13 | 233 | 247 | 233 | 247 | 8,000 | 247 |
| 2003-08-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-08-08 | 234 | 234 | 230 | 230 | 4,000 | 230 |
| 2003-08-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-08-06 | 229 | 235 | 229 | 235 | 12,000 | 235 |
| 2003-08-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-08-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-07-31 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2003-07-30 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2003-07-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-07-28 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-07-25 | 223 | 229 | 223 | 229 | 3,000 | 229 |
| 2003-07-24 | 232 | 232 | 220 | 220 | 20,000 | 220 |
| 2003-07-23 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2003-07-18 | 233 | 233 | 226 | 226 | 6,000 | 226 |
| 2003-07-17 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2003-07-16 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2003-07-15 | 236 | 237 | 236 | 236 | 8,000 | 236 |
| 2003-07-14 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2003-07-11 | 235 | 238 | 235 | 236 | 13,000 | 236 |
| 2003-07-10 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2003-07-09 | 235 | 235 | 234 | 234 | 2,000 | 234 |
| 2003-07-08 | 235 | 235 | 230 | 235 | 4,000 | 235 |
| 2003-07-07 | 237 | 237 | 226 | 227 | 10,000 | 227 |
| 2003-07-04 | 235 | 235 | 233 | 233 | 6,000 | 233 |
| 2003-07-03 | 237 | 237 | 235 | 235 | 8,000 | 235 |
| 2003-07-02 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-07-01 | 234 | 235 | 233 | 233 | 6,000 | 233 |
| 2003-06-30 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2003-06-26 | 228 | 235 | 228 | 235 | 7,000 | 235 |
| 2003-06-25 | 235 | 235 | 225 | 229 | 7,000 | 229 |
| 2003-06-24 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2003-06-20 | 232 | 232 | 221 | 227 | 8,000 | 227 |
| 2003-06-19 | 226 | 226 | 223 | 223 | 9,000 | 223 |
| 2003-06-18 | 238 | 238 | 223 | 223 | 7,000 | 223 |
| 2003-06-17 | 235 | 237 | 234 | 237 | 6,000 | 237 |
| 2003-06-16 | 238 | 238 | 229 | 234 | 6,000 | 234 |
| 2003-06-13 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-06-12 | 233 | 233 | 227 | 227 | 3,000 | 227 |
| 2003-06-11 | 234 | 234 | 233 | 233 | 6,000 | 233 |
| 2003-06-10 | 231 | 237 | 231 | 237 | 9,000 | 237 |
| 2003-06-06 | 227 | 229 | 227 | 228 | 4,000 | 228 |
| 2003-06-04 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2003-06-03 | 228 | 228 | 224 | 224 | 5,000 | 224 |
| 2003-06-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-05-30 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2003-05-28 | 224 | 224 | 218 | 224 | 11,000 | 224 |
| 2003-05-27 | 229 | 229 | 228 | 228 | 5,000 | 228 |
| 2003-05-26 | 224 | 230 | 224 | 229 | 8,000 | 229 |
| 2003-05-23 | 218 | 220 | 218 | 220 | 7,000 | 220 |
| 2003-05-22 | 218 | 218 | 212 | 212 | 3,000 | 212 |
| 2003-05-21 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-05-20 | 217 | 217 | 212 | 212 | 3,000 | 212 |
| 2003-05-19 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-05-16 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2003-05-14 | 218 | 218 | 215 | 215 | 2,000 | 215 |
| 2003-05-13 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 2003-05-12 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-05-09 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-05-08 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-05-07 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2003-05-06 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-05-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-30 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2003-04-28 | 210 | 220 | 210 | 213 | 24,000 | 213 |
| 2003-04-25 | 216 | 219 | 215 | 215 | 3,000 | 215 |
| 2003-04-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-22 | 216 | 216 | 210 | 210 | 4,000 | 210 |
| 2003-04-21 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-18 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-16 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2003-04-15 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-04-14 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2003-04-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-10 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-09 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-04-08 | 212 | 218 | 212 | 218 | 7,000 | 218 |
| 2003-04-04 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2003-04-03 | 210 | 210 | 203 | 203 | 5,000 | 203 |
| 2003-04-02 | 213 | 213 | 210 | 210 | 11,000 | 210 |
| 2003-04-01 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-03-31 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2003-03-25 | 219 | 220 | 211 | 220 | 10,000 | 220 |
| 2003-03-24 | 220 | 220 | 219 | 220 | 10,000 | 220 |
| 2003-03-20 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2003-03-19 | 209 | 210 | 209 | 210 | 5,000 | 210 |
| 2003-03-18 | 205 | 207 | 205 | 207 | 3,000 | 207 |
| 2003-03-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-03-14 | 211 | 211 | 196 | 205 | 20,000 | 205 |
| 2003-03-13 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2003-03-11 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 2003-03-10 | 217 | 217 | 205 | 205 | 8,000 | 205 |
| 2003-03-07 | 217 | 217 | 215 | 217 | 5,000 | 217 |
| 2003-03-06 | 220 | 220 | 217 | 217 | 5,000 | 217 |
| 2003-03-05 | 217 | 220 | 217 | 220 | 5,000 | 220 |
| 2003-03-04 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2003-03-03 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2003-02-28 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2003-02-27 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-02-26 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-02-25 | 219 | 219 | 218 | 219 | 15,000 | 219 |
| 2003-02-24 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2003-02-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-02-20 | 217 | 217 | 208 | 208 | 4,000 | 208 |
| 2003-02-19 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-02-18 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-02-17 | 227 | 227 | 217 | 217 | 15,000 | 217 |
| 2003-02-14 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2003-02-13 | 215 | 220 | 215 | 219 | 11,000 | 219 |
| 2003-02-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-02-10 | 209 | 209 | 207 | 207 | 4,000 | 207 |
| 2003-02-07 | 201 | 204 | 200 | 202 | 25,000 | 202 |
| 2003-02-06 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-02-05 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 2003-02-04 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-02-03 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-01-30 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-01-29 | 205 | 205 | 201 | 201 | 6,000 | 201 |
| 2003-01-28 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-01-27 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2003-01-24 | 207 | 208 | 207 | 208 | 10,000 | 208 |
| 2003-01-23 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-01-21 | 206 | 206 | 200 | 200 | 3,000 | 200 |
| 2003-01-20 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-01-16 | 202 | 202 | 202 | 202 | 7,000 | 202 |
| 2003-01-15 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2003-01-14 | 202 | 202 | 200 | 202 | 11,000 | 202 |
| 2003-01-10 | 202 | 202 | 198 | 202 | 4,000 | 202 |
| 2003-01-09 | 199 | 199 | 197 | 197 | 3,000 | 197 |
| 2003-01-08 | 199 | 199 | 197 | 199 | 7,000 | 199 |
| 2003-01-07 | 197 | 197 | 197 | 197 | 22,000 | 197 |
| 2003-01-06 | 197 | 197 | 197 | 197 | 3,000 | 197 |
分割・併合履歴 ： なし
