2055 日和産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 426 | 431 | 426 | 431 | 4,000 | 431 |
| 2006-12-27 | 426 | 435 | 426 | 435 | 6,000 | 435 |
| 2006-12-26 | 428 | 428 | 420 | 426 | 17,000 | 426 |
| 2006-12-25 | 434 | 437 | 427 | 437 | 6,000 | 437 |
| 2006-12-22 | 426 | 429 | 426 | 429 | 2,000 | 429 |
| 2006-12-21 | 431 | 435 | 431 | 435 | 5,000 | 435 |
| 2006-12-20 | 440 | 440 | 430 | 431 | 6,000 | 431 |
| 2006-12-19 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2006-12-18 | 430 | 443 | 430 | 443 | 12,000 | 443 |
| 2006-12-15 | 430 | 430 | 429 | 430 | 4,000 | 430 |
| 2006-12-14 | 425 | 428 | 423 | 428 | 16,000 | 428 |
| 2006-12-13 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2006-12-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-12-11 | 435 | 435 | 430 | 435 | 3,000 | 435 |
| 2006-12-08 | 427 | 433 | 427 | 433 | 11,000 | 433 |
| 2006-12-07 | 440 | 440 | 435 | 435 | 11,000 | 435 |
| 2006-12-06 | 444 | 449 | 442 | 448 | 6,000 | 448 |
| 2006-12-05 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2006-12-04 | 449 | 450 | 434 | 450 | 7,000 | 450 |
| 2006-12-01 | 446 | 448 | 446 | 448 | 4,000 | 448 |
| 2006-11-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2006-11-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-11-27 | 470 | 470 | 460 | 465 | 8,000 | 465 |
| 2006-11-22 | 460 | 474 | 460 | 474 | 4,000 | 474 |
| 2006-11-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-11-20 | 469 | 469 | 466 | 466 | 3,000 | 466 |
| 2006-11-17 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2006-11-16 | 460 | 466 | 460 | 466 | 6,000 | 466 |
| 2006-11-15 | 473 | 473 | 470 | 470 | 2,000 | 470 |
| 2006-11-14 | 459 | 483 | 459 | 483 | 9,000 | 483 |
| 2006-11-13 | 460 | 469 | 460 | 469 | 3,000 | 469 |
| 2006-11-09 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2006-11-08 | 482 | 482 | 481 | 481 | 2,000 | 481 |
| 2006-11-06 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2006-11-02 | 485 | 485 | 481 | 481 | 2,000 | 481 |
| 2006-11-01 | 488 | 490 | 488 | 490 | 3,000 | 490 |
| 2006-10-31 | 485 | 493 | 481 | 493 | 8,000 | 493 |
| 2006-10-30 | 484 | 498 | 484 | 498 | 5,000 | 498 |
| 2006-10-27 | 458 | 469 | 458 | 469 | 6,000 | 469 |
| 2006-10-25 | 462 | 468 | 456 | 468 | 9,000 | 468 |
| 2006-10-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-10-23 | 461 | 480 | 461 | 480 | 15,000 | 480 |
| 2006-10-20 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2006-10-18 | 465 | 477 | 465 | 477 | 5,000 | 477 |
| 2006-10-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-10-13 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2006-10-12 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2006-10-11 | 480 | 491 | 480 | 491 | 4,000 | 491 |
| 2006-10-10 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 2006-10-05 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2006-10-04 | 476 | 486 | 476 | 486 | 2,000 | 486 |
| 2006-10-03 | 485 | 491 | 485 | 486 | 9,000 | 486 |
| 2006-10-02 | 475 | 495 | 475 | 495 | 4,000 | 495 |
| 2006-09-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-09-28 | 487 | 495 | 487 | 495 | 3,000 | 495 |
| 2006-09-26 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2006-09-25 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2006-09-21 | 485 | 495 | 485 | 495 | 2,000 | 495 |
| 2006-09-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-09-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-09-15 | 485 | 495 | 485 | 495 | 6,000 | 495 |
| 2006-09-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-09-12 | 500 | 503 | 500 | 503 | 2,000 | 503 |
| 2006-09-11 | 500 | 505 | 500 | 504 | 5,000 | 504 |
| 2006-09-08 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2006-09-07 | 496 | 506 | 496 | 506 | 16,000 | 506 |
| 2006-09-06 | 500 | 506 | 500 | 506 | 3,000 | 506 |
| 2006-09-04 | 500 | 506 | 500 | 506 | 19,000 | 506 |
| 2006-08-31 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2006-08-28 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2006-08-25 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2006-08-24 | 496 | 496 | 494 | 494 | 2,000 | 494 |
| 2006-08-23 | 491 | 499 | 491 | 495 | 6,000 | 495 |
| 2006-08-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-08-21 | 500 | 500 | 498 | 498 | 2,000 | 498 |
| 2006-08-18 | 500 | 503 | 499 | 500 | 23,000 | 500 |
| 2006-08-17 | 504 | 504 | 504 | 504 | 11,000 | 504 |
| 2006-08-16 | 500 | 504 | 500 | 504 | 3,000 | 504 |
| 2006-08-14 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 2006-08-10 | 480 | 499 | 480 | 499 | 2,000 | 499 |
| 2006-08-08 | 502 | 502 | 497 | 497 | 11,000 | 497 |
| 2006-08-07 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2006-08-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-08-03 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2006-07-31 | 514 | 514 | 514 | 514 | 5,000 | 514 |
| 2006-07-28 | 485 | 499 | 485 | 499 | 3,000 | 499 |
| 2006-07-27 | 483 | 483 | 463 | 482 | 5,000 | 482 |
| 2006-07-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-07-24 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2006-07-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-07-20 | 485 | 485 | 475 | 475 | 2,000 | 475 |
| 2006-07-19 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2006-07-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-07-13 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2006-07-12 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2006-07-10 | 492 | 508 | 492 | 504 | 7,000 | 504 |
| 2006-07-06 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 2006-07-04 | 509 | 509 | 500 | 509 | 4,000 | 509 |
| 2006-06-30 | 503 | 509 | 501 | 509 | 4,000 | 509 |
| 2006-06-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-06-27 | 500 | 508 | 500 | 503 | 3,000 | 503 |
| 2006-06-26 | 490 | 510 | 490 | 510 | 5,000 | 510 |
| 2006-06-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-06-22 | 497 | 508 | 497 | 508 | 2,000 | 508 |
| 2006-06-21 | 495 | 507 | 487 | 507 | 5,000 | 507 |
| 2006-06-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-06-16 | 490 | 515 | 490 | 515 | 15,000 | 515 |
| 2006-06-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2006-06-12 | 490 | 493 | 490 | 493 | 4,000 | 493 |
| 2006-06-09 | 460 | 490 | 455 | 485 | 15,000 | 485 |
| 2006-06-08 | 485 | 490 | 470 | 470 | 13,000 | 470 |
| 2006-06-06 | 501 | 510 | 500 | 510 | 9,000 | 510 |
| 2006-06-02 | 513 | 517 | 482 | 517 | 10,000 | 517 |
| 2006-06-01 | 513 | 520 | 513 | 518 | 5,000 | 518 |
| 2006-05-31 | 515 | 523 | 515 | 523 | 3,000 | 523 |
| 2006-05-30 | 527 | 527 | 516 | 524 | 9,000 | 524 |
| 2006-05-29 | 530 | 540 | 526 | 526 | 45,000 | 526 |
| 2006-05-25 | 546 | 546 | 530 | 537 | 10,000 | 537 |
| 2006-05-24 | 537 | 540 | 537 | 540 | 7,000 | 540 |
| 2006-05-23 | 541 | 550 | 540 | 547 | 11,000 | 547 |
| 2006-05-22 | 550 | 559 | 547 | 547 | 4,000 | 547 |
| 2006-05-19 | 545 | 550 | 545 | 550 | 11,000 | 550 |
| 2006-05-18 | 520 | 550 | 520 | 550 | 9,000 | 550 |
| 2006-05-17 | 541 | 548 | 540 | 548 | 3,000 | 548 |
| 2006-05-16 | 551 | 555 | 549 | 550 | 7,000 | 550 |
| 2006-05-12 | 553 | 564 | 553 | 564 | 8,000 | 564 |
| 2006-05-11 | 554 | 563 | 554 | 562 | 31,000 | 562 |
| 2006-05-02 | 553 | 564 | 553 | 564 | 4,000 | 564 |
| 2006-05-01 | 534 | 562 | 534 | 562 | 7,000 | 562 |
| 2006-04-28 | 552 | 553 | 552 | 553 | 4,000 | 553 |
| 2006-04-27 | 560 | 569 | 550 | 569 | 19,000 | 569 |
| 2006-04-26 | 560 | 566 | 550 | 566 | 21,000 | 566 |
| 2006-04-25 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2006-04-24 | 550 | 560 | 550 | 560 | 10,000 | 560 |
| 2006-04-21 | 539 | 552 | 539 | 550 | 32,000 | 550 |
| 2006-04-20 | 527 | 552 | 526 | 549 | 28,000 | 549 |
| 2006-04-19 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2006-04-18 | 540 | 550 | 535 | 550 | 8,000 | 550 |
| 2006-04-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-04-14 | 545 | 560 | 545 | 560 | 8,000 | 560 |
| 2006-04-13 | 560 | 565 | 545 | 560 | 12,000 | 560 |
| 2006-04-12 | 567 | 572 | 560 | 560 | 15,000 | 560 |
| 2006-04-11 | 553 | 565 | 550 | 560 | 31,000 | 560 |
| 2006-04-10 | 550 | 552 | 540 | 552 | 19,000 | 552 |
| 2006-04-07 | 543 | 550 | 542 | 550 | 9,000 | 550 |
| 2006-04-06 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 2006-04-05 | 545 | 550 | 541 | 547 | 11,000 | 547 |
| 2006-04-04 | 546 | 550 | 545 | 550 | 7,000 | 550 |
| 2006-04-03 | 546 | 546 | 526 | 546 | 3,000 | 546 |
| 2006-03-31 | 530 | 546 | 520 | 546 | 7,000 | 546 |
| 2006-03-30 | 540 | 540 | 535 | 536 | 21,000 | 536 |
| 2006-03-29 | 546 | 550 | 536 | 546 | 12,000 | 546 |
| 2006-03-28 | 524 | 548 | 524 | 547 | 11,000 | 547 |
| 2006-03-27 | 526 | 526 | 517 | 525 | 27,000 | 525 |
| 2006-03-24 | 512 | 528 | 512 | 525 | 7,000 | 525 |
| 2006-03-23 | 520 | 527 | 520 | 522 | 6,000 | 522 |
| 2006-03-22 | 528 | 528 | 516 | 528 | 12,000 | 528 |
| 2006-03-20 | 510 | 526 | 510 | 526 | 26,000 | 526 |
| 2006-03-17 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-03-16 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2006-03-15 | 525 | 525 | 515 | 525 | 4,000 | 525 |
| 2006-03-14 | 534 | 534 | 525 | 529 | 18,000 | 529 |
| 2006-03-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-03-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-03-09 | 500 | 515 | 500 | 515 | 8,000 | 515 |
| 2006-03-06 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2006-03-03 | 510 | 515 | 506 | 515 | 5,000 | 515 |
| 2006-03-02 | 520 | 524 | 514 | 524 | 3,000 | 524 |
| 2006-03-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-02-28 | 525 | 540 | 520 | 540 | 5,000 | 540 |
| 2006-02-27 | 549 | 549 | 528 | 528 | 4,000 | 528 |
| 2006-02-24 | 510 | 528 | 510 | 528 | 7,000 | 528 |
| 2006-02-23 | 500 | 528 | 500 | 528 | 11,000 | 528 |
| 2006-02-22 | 509 | 510 | 509 | 510 | 4,000 | 510 |
| 2006-02-21 | 485 | 510 | 475 | 510 | 13,000 | 510 |
| 2006-02-20 | 478 | 489 | 478 | 487 | 28,000 | 487 |
| 2006-02-17 | 541 | 541 | 520 | 528 | 11,000 | 528 |
| 2006-02-16 | 559 | 560 | 542 | 542 | 8,000 | 542 |
| 2006-02-15 | 550 | 560 | 545 | 560 | 54,000 | 560 |
| 2006-02-14 | 551 | 551 | 545 | 545 | 2,000 | 545 |
| 2006-02-13 | 522 | 566 | 520 | 566 | 16,000 | 566 |
| 2006-02-10 | 576 | 576 | 540 | 570 | 30,000 | 570 |
| 2006-02-09 | 576 | 576 | 566 | 576 | 40,000 | 576 |
| 2006-02-08 | 556 | 567 | 556 | 567 | 22,000 | 567 |
| 2006-02-07 | 567 | 569 | 567 | 567 | 4,000 | 567 |
| 2006-02-06 | 560 | 565 | 552 | 565 | 50,000 | 565 |
| 2006-02-03 | 536 | 564 | 536 | 564 | 9,000 | 564 |
| 2006-02-02 | 559 | 565 | 559 | 565 | 22,000 | 565 |
| 2006-02-01 | 560 | 565 | 550 | 562 | 76,000 | 562 |
| 2006-01-31 | 520 | 557 | 520 | 557 | 33,000 | 557 |
| 2006-01-30 | 538 | 554 | 520 | 554 | 33,000 | 554 |
| 2006-01-27 | 531 | 535 | 530 | 535 | 6,000 | 535 |
| 2006-01-26 | 518 | 530 | 518 | 530 | 10,000 | 530 |
| 2006-01-25 | 519 | 530 | 519 | 530 | 17,000 | 530 |
| 2006-01-24 | 493 | 520 | 485 | 520 | 34,000 | 520 |
| 2006-01-23 | 505 | 510 | 500 | 510 | 23,000 | 510 |
| 2006-01-20 | 528 | 528 | 524 | 524 | 4,000 | 524 |
| 2006-01-19 | 480 | 518 | 480 | 517 | 36,000 | 517 |
| 2006-01-18 | 488 | 500 | 470 | 500 | 95,000 | 500 |
| 2006-01-17 | 525 | 525 | 503 | 515 | 20,000 | 515 |
| 2006-01-16 | 527 | 528 | 511 | 525 | 38,000 | 525 |
| 2006-01-13 | 510 | 528 | 505 | 520 | 52,000 | 520 |
| 2006-01-12 | 548 | 565 | 540 | 550 | 98,000 | 550 |
| 2006-01-11 | 527 | 561 | 527 | 540 | 223,000 | 540 |
| 2006-01-10 | 497 | 515 | 492 | 514 | 99,000 | 514 |
| 2006-01-06 | 470 | 485 | 470 | 485 | 23,000 | 485 |
| 2006-01-05 | 457 | 465 | 457 | 465 | 30,000 | 465 |
| 2006-01-04 | 467 | 467 | 457 | 457 | 6,000 | 457 |
分割・併合履歴 ： なし
