2055 日和産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 457 | 475 | 455 | 455 | 10,000 | 455 |
| 2005-12-27 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 2005-12-26 | 476 | 476 | 463 | 463 | 6,000 | 463 |
| 2005-12-22 | 476 | 480 | 461 | 473 | 27,000 | 473 |
| 2005-12-21 | 473 | 475 | 470 | 475 | 13,000 | 475 |
| 2005-12-20 | 465 | 470 | 457 | 470 | 51,000 | 470 |
| 2005-12-19 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2005-12-16 | 451 | 462 | 442 | 462 | 10,000 | 462 |
| 2005-12-15 | 463 | 463 | 454 | 460 | 13,000 | 460 |
| 2005-12-14 | 434 | 469 | 432 | 469 | 22,000 | 469 |
| 2005-12-13 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2005-12-12 | 450 | 451 | 450 | 450 | 6,000 | 450 |
| 2005-12-09 | 440 | 450 | 438 | 450 | 10,000 | 450 |
| 2005-12-08 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2005-12-07 | 461 | 461 | 452 | 460 | 10,000 | 460 |
| 2005-12-06 | 449 | 470 | 449 | 470 | 21,000 | 470 |
| 2005-12-05 | 442 | 450 | 442 | 450 | 17,000 | 450 |
| 2005-12-02 | 435 | 438 | 426 | 438 | 14,000 | 438 |
| 2005-12-01 | 435 | 440 | 430 | 435 | 5,000 | 435 |
| 2005-11-30 | 425 | 440 | 425 | 440 | 13,000 | 440 |
| 2005-11-29 | 420 | 425 | 413 | 425 | 11,000 | 425 |
| 2005-11-28 | 417 | 424 | 415 | 424 | 9,000 | 424 |
| 2005-11-25 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2005-11-24 | 425 | 439 | 425 | 426 | 18,000 | 426 |
| 2005-11-22 | 420 | 424 | 410 | 420 | 26,000 | 420 |
| 2005-11-21 | 410 | 420 | 410 | 420 | 5,000 | 420 |
| 2005-11-18 | 412 | 412 | 410 | 410 | 12,000 | 410 |
| 2005-11-17 | 413 | 420 | 410 | 410 | 13,000 | 410 |
| 2005-11-16 | 420 | 420 | 397 | 409 | 14,000 | 409 |
| 2005-11-15 | 415 | 420 | 407 | 420 | 14,000 | 420 |
| 2005-11-14 | 421 | 421 | 411 | 420 | 15,000 | 420 |
| 2005-11-11 | 403 | 413 | 395 | 413 | 24,000 | 413 |
| 2005-11-10 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2005-11-09 | 402 | 407 | 402 | 403 | 6,000 | 403 |
| 2005-11-08 | 399 | 413 | 399 | 413 | 26,000 | 413 |
| 2005-11-07 | 410 | 415 | 409 | 415 | 18,000 | 415 |
| 2005-11-04 | 405 | 410 | 404 | 410 | 8,000 | 410 |
| 2005-11-02 | 408 | 409 | 405 | 405 | 6,000 | 405 |
| 2005-11-01 | 407 | 409 | 401 | 409 | 9,000 | 409 |
| 2005-10-31 | 409 | 410 | 402 | 409 | 17,000 | 409 |
| 2005-10-28 | 400 | 405 | 394 | 405 | 25,000 | 405 |
| 2005-10-27 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2005-10-26 | 392 | 394 | 390 | 393 | 12,000 | 393 |
| 2005-10-25 | 392 | 393 | 392 | 392 | 14,000 | 392 |
| 2005-10-24 | 388 | 391 | 384 | 391 | 3,000 | 391 |
| 2005-10-21 | 392 | 392 | 385 | 390 | 6,000 | 390 |
| 2005-10-20 | 396 | 396 | 389 | 394 | 8,000 | 394 |
| 2005-10-19 | 393 | 393 | 390 | 391 | 8,000 | 391 |
| 2005-10-18 | 391 | 400 | 391 | 400 | 23,000 | 400 |
| 2005-10-17 | 390 | 396 | 389 | 396 | 16,000 | 396 |
| 2005-10-14 | 390 | 390 | 388 | 389 | 13,000 | 389 |
| 2005-10-13 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 2005-10-12 | 388 | 390 | 388 | 388 | 7,000 | 388 |
| 2005-10-11 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2005-10-07 | 386 | 399 | 382 | 399 | 17,000 | 399 |
| 2005-10-06 | 399 | 399 | 388 | 396 | 3,000 | 396 |
| 2005-10-05 | 407 | 407 | 390 | 400 | 22,000 | 400 |
| 2005-10-04 | 385 | 392 | 385 | 392 | 11,000 | 392 |
| 2005-10-03 | 388 | 392 | 388 | 390 | 4,000 | 390 |
| 2005-09-30 | 396 | 398 | 386 | 393 | 17,000 | 393 |
| 2005-09-29 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2005-09-28 | 384 | 395 | 384 | 395 | 10,000 | 395 |
| 2005-09-27 | 394 | 395 | 386 | 395 | 10,000 | 395 |
| 2005-09-26 | 383 | 402 | 382 | 395 | 59,000 | 395 |
| 2005-09-22 | 380 | 380 | 379 | 379 | 17,000 | 379 |
| 2005-09-21 | 396 | 396 | 377 | 389 | 26,000 | 389 |
| 2005-09-20 | 405 | 407 | 391 | 394 | 44,000 | 394 |
| 2005-09-16 | 398 | 405 | 398 | 405 | 19,000 | 405 |
| 2005-09-15 | 385 | 395 | 385 | 395 | 39,000 | 395 |
| 2005-09-14 | 377 | 385 | 376 | 385 | 16,000 | 385 |
| 2005-09-13 | 375 | 390 | 374 | 387 | 31,000 | 387 |
| 2005-09-12 | 369 | 370 | 361 | 370 | 17,000 | 370 |
| 2005-09-09 | 366 | 370 | 366 | 368 | 15,000 | 368 |
| 2005-09-08 | 359 | 366 | 359 | 366 | 9,000 | 366 |
| 2005-09-07 | 362 | 362 | 362 | 362 | 13,000 | 362 |
| 2005-09-06 | 359 | 364 | 354 | 364 | 17,000 | 364 |
| 2005-09-05 | 360 | 366 | 360 | 364 | 9,000 | 364 |
| 2005-09-02 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2005-09-01 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2005-08-31 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2005-08-30 | 365 | 365 | 361 | 361 | 8,000 | 361 |
| 2005-08-29 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2005-08-26 | 356 | 365 | 355 | 365 | 18,000 | 365 |
| 2005-08-25 | 370 | 370 | 361 | 368 | 3,000 | 368 |
| 2005-08-24 | 359 | 365 | 359 | 365 | 16,000 | 365 |
| 2005-08-23 | 361 | 361 | 355 | 361 | 11,000 | 361 |
| 2005-08-22 | 362 | 362 | 356 | 362 | 18,000 | 362 |
| 2005-08-19 | 356 | 360 | 352 | 360 | 17,000 | 360 |
| 2005-08-18 | 360 | 360 | 355 | 355 | 12,000 | 355 |
| 2005-08-17 | 359 | 359 | 350 | 359 | 13,000 | 359 |
| 2005-08-16 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2005-08-15 | 360 | 360 | 347 | 360 | 12,000 | 360 |
| 2005-08-12 | 361 | 361 | 351 | 351 | 4,000 | 351 |
| 2005-08-11 | 356 | 365 | 356 | 365 | 6,000 | 365 |
| 2005-08-10 | 350 | 360 | 345 | 360 | 12,000 | 360 |
| 2005-08-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-08-08 | 348 | 348 | 347 | 347 | 4,000 | 347 |
| 2005-08-05 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2005-08-04 | 350 | 351 | 350 | 350 | 3,000 | 350 |
| 2005-08-03 | 355 | 355 | 353 | 353 | 10,000 | 353 |
| 2005-08-02 | 362 | 362 | 355 | 355 | 2,000 | 355 |
| 2005-08-01 | 363 | 365 | 356 | 358 | 19,000 | 358 |
| 2005-07-29 | 361 | 361 | 358 | 358 | 3,000 | 358 |
| 2005-07-28 | 346 | 351 | 346 | 351 | 52,000 | 351 |
| 2005-07-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-07-26 | 349 | 349 | 345 | 345 | 2,000 | 345 |
| 2005-07-25 | 350 | 350 | 344 | 349 | 3,000 | 349 |
| 2005-07-21 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2005-07-20 | 350 | 350 | 346 | 346 | 7,000 | 346 |
| 2005-07-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-07-15 | 348 | 358 | 348 | 356 | 7,000 | 356 |
| 2005-07-14 | 355 | 365 | 355 | 356 | 12,000 | 356 |
| 2005-07-13 | 352 | 360 | 351 | 360 | 7,000 | 360 |
| 2005-07-12 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2005-07-11 | 348 | 361 | 345 | 361 | 15,000 | 361 |
| 2005-07-07 | 352 | 352 | 343 | 343 | 6,000 | 343 |
| 2005-07-05 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2005-07-04 | 351 | 355 | 349 | 355 | 18,000 | 355 |
| 2005-07-01 | 350 | 352 | 350 | 352 | 4,000 | 352 |
| 2005-06-30 | 339 | 352 | 339 | 352 | 10,000 | 352 |
| 2005-06-29 | 335 | 353 | 335 | 341 | 21,000 | 341 |
| 2005-06-28 | 330 | 335 | 330 | 335 | 12,000 | 335 |
| 2005-06-27 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2005-06-24 | 334 | 334 | 331 | 331 | 15,000 | 331 |
| 2005-06-23 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2005-06-22 | 340 | 340 | 332 | 332 | 7,000 | 332 |
| 2005-06-21 | 347 | 347 | 341 | 341 | 5,000 | 341 |
| 2005-06-20 | 342 | 343 | 342 | 342 | 5,000 | 342 |
| 2005-06-17 | 342 | 347 | 340 | 347 | 20,000 | 347 |
| 2005-06-16 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2005-06-14 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2005-06-13 | 347 | 352 | 347 | 352 | 4,000 | 352 |
| 2005-06-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2005-06-06 | 344 | 354 | 344 | 354 | 9,000 | 354 |
| 2005-06-03 | 340 | 353 | 340 | 353 | 8,000 | 353 |
| 2005-06-01 | 341 | 352 | 341 | 352 | 8,000 | 352 |
| 2005-05-31 | 349 | 355 | 349 | 355 | 11,000 | 355 |
| 2005-05-30 | 334 | 350 | 334 | 350 | 10,000 | 350 |
| 2005-05-25 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-05-24 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2005-05-23 | 322 | 346 | 322 | 346 | 17,000 | 346 |
| 2005-05-20 | 320 | 345 | 319 | 345 | 15,000 | 345 |
| 2005-05-19 | 331 | 331 | 331 | 331 | 11,000 | 331 |
| 2005-05-18 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2005-05-17 | 339 | 339 | 331 | 331 | 7,000 | 331 |
| 2005-05-13 | 349 | 349 | 340 | 340 | 2,000 | 340 |
| 2005-05-12 | 349 | 349 | 341 | 349 | 14,000 | 349 |
| 2005-05-11 | 335 | 349 | 335 | 349 | 12,000 | 349 |
| 2005-05-10 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2005-05-09 | 345 | 350 | 333 | 350 | 19,000 | 350 |
| 2005-05-06 | 332 | 345 | 328 | 345 | 22,000 | 345 |
| 2005-05-02 | 328 | 330 | 328 | 330 | 4,000 | 330 |
| 2005-04-28 | 329 | 329 | 329 | 329 | 18,000 | 329 |
| 2005-04-27 | 322 | 330 | 322 | 329 | 8,000 | 329 |
| 2005-04-26 | 325 | 325 | 321 | 321 | 4,000 | 321 |
| 2005-04-22 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2005-04-21 | 334 | 334 | 315 | 330 | 11,000 | 330 |
| 2005-04-20 | 344 | 344 | 334 | 334 | 5,000 | 334 |
| 2005-04-19 | 340 | 340 | 330 | 334 | 7,000 | 334 |
| 2005-04-18 | 343 | 343 | 325 | 340 | 16,000 | 340 |
| 2005-04-15 | 344 | 345 | 336 | 345 | 5,000 | 345 |
| 2005-04-14 | 347 | 347 | 339 | 347 | 6,000 | 347 |
| 2005-04-13 | 349 | 349 | 344 | 349 | 5,000 | 349 |
| 2005-04-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-04-11 | 349 | 351 | 349 | 351 | 6,000 | 351 |
| 2005-04-08 | 345 | 353 | 340 | 353 | 13,000 | 353 |
| 2005-04-07 | 344 | 345 | 344 | 345 | 6,000 | 345 |
| 2005-04-06 | 338 | 344 | 338 | 344 | 3,000 | 344 |
| 2005-03-31 | 330 | 350 | 330 | 338 | 12,000 | 338 |
| 2005-03-30 | 323 | 324 | 322 | 324 | 8,000 | 324 |
| 2005-03-29 | 342 | 342 | 333 | 333 | 7,000 | 333 |
| 2005-03-28 | 342 | 352 | 342 | 344 | 7,000 | 344 |
| 2005-03-25 | 359 | 360 | 350 | 355 | 19,000 | 355 |
| 2005-03-24 | 360 | 360 | 350 | 353 | 26,000 | 353 |
| 2005-03-23 | 369 | 369 | 363 | 363 | 17,000 | 363 |
| 2005-03-22 | 362 | 369 | 362 | 368 | 34,000 | 368 |
| 2005-03-18 | 360 | 363 | 360 | 363 | 21,000 | 363 |
| 2005-03-17 | 358 | 360 | 352 | 352 | 8,000 | 352 |
| 2005-03-16 | 363 | 363 | 351 | 357 | 14,000 | 357 |
| 2005-03-15 | 364 | 364 | 355 | 363 | 26,000 | 363 |
| 2005-03-14 | 355 | 364 | 354 | 364 | 17,000 | 364 |
| 2005-03-11 | 360 | 363 | 355 | 355 | 11,000 | 355 |
| 2005-03-10 | 360 | 365 | 356 | 359 | 33,000 | 359 |
| 2005-03-09 | 348 | 360 | 348 | 360 | 83,000 | 360 |
| 2005-03-08 | 346 | 346 | 339 | 340 | 9,000 | 340 |
| 2005-03-07 | 340 | 346 | 340 | 346 | 15,000 | 346 |
| 2005-03-04 | 338 | 338 | 334 | 334 | 3,000 | 334 |
| 2005-03-03 | 335 | 338 | 334 | 338 | 28,000 | 338 |
| 2005-03-02 | 349 | 349 | 337 | 337 | 18,000 | 337 |
| 2005-03-01 | 325 | 330 | 325 | 330 | 16,000 | 330 |
| 2005-02-28 | 324 | 325 | 321 | 323 | 10,000 | 323 |
| 2005-02-25 | 330 | 330 | 321 | 328 | 12,000 | 328 |
| 2005-02-24 | 325 | 330 | 322 | 330 | 65,000 | 330 |
| 2005-02-23 | 314 | 320 | 312 | 320 | 35,000 | 320 |
| 2005-02-22 | 316 | 316 | 312 | 312 | 6,000 | 312 |
| 2005-02-21 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2005-02-18 | 315 | 315 | 312 | 312 | 9,000 | 312 |
| 2005-02-17 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2005-02-16 | 316 | 316 | 316 | 316 | 6,000 | 316 |
| 2005-02-15 | 316 | 316 | 316 | 316 | 12,000 | 316 |
| 2005-02-14 | 312 | 315 | 312 | 315 | 12,000 | 315 |
| 2005-02-10 | 308 | 311 | 308 | 311 | 5,000 | 311 |
| 2005-02-09 | 309 | 310 | 305 | 310 | 9,000 | 310 |
| 2005-02-08 | 305 | 309 | 305 | 309 | 8,000 | 309 |
| 2005-02-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2005-02-04 | 298 | 300 | 297 | 300 | 3,000 | 300 |
| 2005-02-03 | 301 | 301 | 297 | 297 | 4,000 | 297 |
| 2005-02-02 | 300 | 301 | 300 | 301 | 13,000 | 301 |
| 2005-01-31 | 300 | 303 | 296 | 296 | 14,000 | 296 |
| 2005-01-28 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2005-01-27 | 303 | 303 | 300 | 301 | 20,000 | 301 |
| 2005-01-26 | 298 | 300 | 290 | 300 | 27,000 | 300 |
| 2005-01-25 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2005-01-24 | 300 | 300 | 291 | 291 | 7,000 | 291 |
| 2005-01-21 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2005-01-20 | 298 | 300 | 298 | 300 | 12,000 | 300 |
| 2005-01-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-01-18 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2005-01-17 | 295 | 298 | 285 | 285 | 20,000 | 285 |
| 2005-01-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-01-13 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2005-01-12 | 293 | 295 | 293 | 295 | 3,000 | 295 |
| 2005-01-11 | 297 | 297 | 293 | 293 | 2,000 | 293 |
| 2005-01-07 | 288 | 297 | 287 | 297 | 11,000 | 297 |
| 2005-01-06 | 282 | 286 | 281 | 286 | 6,000 | 286 |
| 2005-01-05 | 274 | 279 | 274 | 279 | 4,000 | 279 |
| 2005-01-04 | 278 | 278 | 273 | 273 | 6,000 | 273 |
分割・併合履歴 ： なし
