2055 日和産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	272	274	272	274	7,000	274
2004-12-28	274	274	274	274	1,000	274
2004-12-27	275	275	273	274	3,000	274
2004-12-24	275	278	271	272	10,000	272
2004-12-22	275	280	272	275	10,000	275
2004-12-21	276	276	273	275	6,000	275
2004-12-20	279	279	271	271	4,000	271
2004-12-17	284	284	278	279	10,000	279
2004-12-16	284	284	284	284	1,000	284
2004-12-15	284	284	284	284	1,000	284
2004-12-14	285	285	270	284	4,000	284
2004-12-13	279	285	279	285	4,000	285
2004-12-09	285	285	278	278	2,000	278
2004-12-08	285	285	285	285	1,000	285
2004-12-07	285	285	285	285	5,000	285
2004-12-06	284	286	284	285	9,000	285
2004-12-02	275	277	275	277	32,000	277
2004-12-01	274	274	272	272	2,000	272
2004-11-30	274	274	274	274	1,000	274
2004-11-29	275	275	274	274	2,000	274
2004-11-26	269	269	269	269	1,000	269
2004-11-25	275	277	263	268	17,000	268
2004-11-24	271	271	270	270	14,000	270
2004-11-22	279	279	270	270	11,000	270
2004-11-19	271	271	271	271	12,000	271
2004-11-18	280	280	265	271	9,000	271
2004-11-17	280	280	280	280	3,000	280
2004-11-16	285	286	280	286	6,000	286
2004-11-15	287	287	287	287	3,000	287
2004-11-12	287	287	287	287	2,000	287
2004-11-11	288	288	287	287	26,000	287
2004-11-10	289	289	289	289	21,000	289
2004-11-09	289	289	289	289	1,000	289
2004-11-08	290	290	290	290	1,000	290
2004-11-05	290	290	290	290	1,000	290
2004-11-04	291	291	290	290	21,000	290
2004-11-02	291	291	291	291	1,000	291
2004-11-01	292	292	291	291	17,000	291
2004-10-29	289	291	289	291	6,000	291
2004-10-28	289	289	289	289	1,000	289
2004-10-27	289	289	289	289	1,000	289
2004-10-26	289	289	289	289	1,000	289
2004-10-25	289	289	289	289	2,000	289
2004-10-22	289	289	289	289	1,000	289
2004-10-21	289	289	289	289	1,000	289
2004-10-20	290	290	290	290	2,000	290
2004-10-19	280	280	280	280	4,000	280
2004-10-18	281	281	280	280	2,000	280
2004-10-14	290	290	281	281	11,000	281
2004-10-13	290	290	290	290	1,000	290
2004-10-12	290	290	290	290	1,000	290
2004-10-08	290	290	290	290	6,000	290
2004-10-07	295	295	290	290	2,000	290
2004-10-06	295	295	295	295	2,000	295
2004-10-05	290	290	286	286	3,000	286
2004-10-04	300	300	290	290	13,000	290
2004-10-01	290	290	290	290	1,000	290
2004-09-30	290	290	290	290	3,000	290
2004-09-29	290	290	290	290	1,000	290
2004-09-28	282	282	282	282	2,000	282
2004-09-27	294	294	294	294	3,000	294
2004-09-24	290	299	290	299	5,000	299
2004-09-22	299	299	299	299	2,000	299
2004-09-21	293	293	293	293	2,000	293
2004-09-17	293	293	293	293	4,000	293
2004-09-16	295	295	295	295	1,000	295
2004-09-15	299	299	295	295	2,000	295
2004-09-14	299	299	299	299	3,000	299
2004-09-10	305	305	291	291	8,000	291
2004-09-09	305	305	305	305	1,000	305
2004-09-08	307	307	307	307	1,000	307
2004-09-07	309	309	309	309	1,000	309
2004-09-06	296	310	291	310	13,000	310
2004-09-03	296	296	296	296	2,000	296
2004-09-02	296	296	296	296	1,000	296
2004-09-01	294	295	294	295	5,000	295
2004-08-31	299	299	299	299	1,000	299
2004-08-30	299	299	274	299	99,000	299
2004-08-27	301	301	300	300	2,000	300
2004-08-26	300	300	295	300	4,000	300
2004-08-25	300	300	300	300	3,000	300
2004-08-24	300	300	300	300	3,000	300
2004-08-23	295	295	295	295	2,000	295
2004-08-20	295	295	295	295	2,000	295
2004-08-18	295	295	295	295	1,000	295
2004-08-17	299	299	295	295	7,000	295
2004-08-13	300	300	295	299	7,000	299
2004-08-12	300	300	300	300	2,000	300
2004-08-11	282	300	281	300	8,000	300
2004-08-09	281	281	281	281	1,000	281
2004-08-06	290	290	280	280	5,000	280
2004-08-05	290	290	290	290	2,000	290
2004-08-04	292	292	290	290	9,000	290
2004-08-03	292	292	292	292	2,000	292
2004-08-02	292	292	292	292	2,000	292
2004-07-30	297	297	291	291	4,000	291
2004-07-29	299	299	299	299	2,000	299
2004-07-28	292	292	292	292	1,000	292
2004-07-27	308	308	288	288	2,000	288
2004-07-26	297	310	295	310	10,000	310
2004-07-23	288	288	288	288	1,000	288
2004-07-22	294	294	283	283	3,000	283
2004-07-21	305	305	294	294	3,000	294
2004-07-20	304	304	304	304	1,000	304
2004-07-16	304	304	304	304	1,000	304
2004-07-15	305	309	285	304	77,000	304
2004-07-14	305	305	305	305	1,000	305
2004-07-13	300	320	298	320	8,000	320
2004-07-12	291	300	291	300	16,000	300
2004-07-09	284	285	278	285	4,000	285
2004-07-07	285	285	285	285	1,000	285
2004-07-06	285	285	280	280	10,000	280
2004-07-05	286	286	280	280	14,000	280
2004-07-01	290	290	285	285	2,000	285
2004-06-30	285	290	283	290	7,000	290
2004-06-29	292	292	292	292	1,000	292
2004-06-28	293	293	290	293	3,000	293
2004-06-25	293	293	293	293	2,000	293
2004-06-24	289	289	289	289	1,000	289
2004-06-23	291	294	291	294	3,000	294
2004-06-22	291	291	291	291	5,000	291
2004-06-21	284	290	284	290	15,000	290
2004-06-18	285	285	284	284	4,000	284
2004-06-17	280	280	280	280	3,000	280
2004-06-16	283	285	280	280	8,000	280
2004-06-15	275	284	275	283	62,000	283
2004-06-14	280	284	275	284	25,000	284
2004-06-11	280	280	280	280	4,000	280
2004-06-09	281	281	280	280	3,000	280
2004-06-07	280	280	280	280	1,000	280
2004-06-03	280	280	280	280	3,000	280
2004-06-02	281	281	281	281	1,000	281
2004-05-31	281	281	281	281	11,000	281
2004-05-28	280	280	280	280	1,000	280
2004-05-27	280	280	280	280	3,000	280
2004-05-26	290	290	280	280	8,000	280
2004-05-25	294	294	290	290	14,000	290
2004-05-24	280	280	280	280	1,000	280
2004-05-21	271	280	271	280	4,000	280
2004-05-20	271	271	270	271	20,000	271
2004-05-19	263	271	263	271	5,000	271
2004-05-18	248	260	248	260	18,000	260
2004-05-17	275	275	268	268	4,000	268
2004-05-14	291	291	270	275	12,000	275
2004-05-13	291	291	291	291	2,000	291
2004-05-12	291	291	291	291	1,000	291
2004-05-11	288	288	277	280	7,000	280
2004-05-10	321	321	288	288	9,000	288
2004-05-07	321	321	321	321	2,000	321
2004-05-06	322	322	321	321	6,000	321
2004-04-30	329	329	319	319	7,000	319
2004-04-28	330	330	330	330	1,000	330
2004-04-27	327	330	327	330	4,000	330
2004-04-26	333	333	327	327	7,000	327
2004-04-23	333	334	328	328	18,000	328
2004-04-22	330	330	330	330	33,000	330
2004-04-21	323	330	322	330	15,000	330
2004-04-20	326	327	320	322	10,000	322
2004-04-19	333	333	325	325	3,000	325
2004-04-16	334	334	328	334	7,000	334
2004-04-15	330	338	327	338	35,000	338
2004-04-14	310	326	310	326	36,000	326
2004-04-13	309	315	309	310	16,000	310
2004-04-12	312	312	305	305	3,000	305
2004-04-09	312	312	312	312	5,000	312
2004-04-08	319	319	309	309	2,000	309
2004-04-07	309	320	309	320	8,000	320
2004-04-06	299	312	299	312	28,000	312
2004-04-05	307	307	307	307	1,000	307
2004-04-02	312	312	305	307	36,000	307
2004-04-01	312	312	312	312	4,000	312
2004-03-31	306	312	306	312	16,000	312
2004-03-30	305	310	305	310	35,000	310
2004-03-29	301	304	299	304	25,000	304
2004-03-26	296	306	296	306	11,000	306
2004-03-25	316	320	309	309	19,000	309
2004-03-24	298	320	296	320	55,000	320
2004-03-23	295	296	295	296	13,000	296
2004-03-22	298	298	295	295	18,000	295
2004-03-19	291	294	291	294	7,000	294
2004-03-18	289	292	288	288	15,000	288
2004-03-17	288	288	283	283	14,000	283
2004-03-16	283	289	283	288	12,000	288
2004-03-15	278	281	278	281	8,000	281
2004-03-12	275	275	275	275	17,000	275
2004-03-11	277	278	275	278	7,000	278
2004-03-10	279	279	279	279	2,000	279
2004-03-09	280	280	280	280	10,000	280
2004-03-08	271	280	270	280	19,000	280
2004-03-05	260	265	260	265	28,000	265
2004-03-04	260	261	260	261	9,000	261
2004-03-03	265	265	260	260	19,000	260
2004-03-02	260	265	260	265	19,000	265
2004-03-01	259	259	257	258	25,000	258
2004-02-27	255	259	253	259	11,000	259
2004-02-26	257	257	257	257	1,000	257
2004-02-25	257	257	257	257	14,000	257
2004-02-24	252	254	252	254	8,000	254
2004-02-23	249	251	249	251	12,000	251
2004-02-19	243	245	243	245	2,000	245
2004-02-18	250	250	241	241	11,000	241
2004-02-17	250	250	250	250	3,000	250
2004-02-16	249	250	249	250	15,000	250
2004-02-13	250	250	250	250	2,000	250
2004-02-12	250	250	250	250	1,000	250
2004-02-10	250	250	250	250	3,000	250
2004-02-09	250	250	250	250	4,000	250
2004-02-06	250	250	250	250	2,000	250
2004-02-05	250	250	250	250	3,000	250
2004-02-04	250	250	250	250	1,000	250
2004-02-03	250	250	250	250	7,000	250
2004-02-02	253	253	251	251	5,000	251
2004-01-30	258	258	253	253	3,000	253
2004-01-29	259	259	259	259	1,000	259
2004-01-28	259	261	259	261	2,000	261
2004-01-27	260	260	259	259	11,000	259
2004-01-26	259	260	259	259	7,000	259
2004-01-23	259	259	259	259	1,000	259
2004-01-22	254	260	254	260	39,000	260
2004-01-21	253	253	253	253	1,000	253
2004-01-20	253	253	253	253	1,000	253
2004-01-19	258	258	255	255	8,000	255
2004-01-16	245	245	245	245	3,000	245
2004-01-15	244	244	244	244	1,000	244
2004-01-14	244	244	243	244	3,000	244
2004-01-13	240	244	240	244	2,000	244
2004-01-09	243	243	240	240	3,000	240
2004-01-08	245	245	245	245	1,000	245
2004-01-07	245	245	245	245	3,000	245
2004-01-06	245	245	245	245	2,000	245
2004-01-05	245	245	245	245	11,000	245

分割・併合履歴：なし