2055 日和産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 315 | 345 | 315 | 345 | 16,000 | 345 |
| 2007-12-27 | 335 | 336 | 335 | 335 | 6,000 | 335 |
| 2007-12-26 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 2007-12-25 | 350 | 350 | 342 | 342 | 6,000 | 342 |
| 2007-12-21 | 329 | 349 | 320 | 349 | 13,000 | 349 |
| 2007-12-20 | 363 | 363 | 350 | 354 | 12,000 | 354 |
| 2007-12-17 | 354 | 364 | 354 | 364 | 2,000 | 364 |
| 2007-12-14 | 356 | 364 | 356 | 364 | 2,000 | 364 |
| 2007-12-13 | 362 | 363 | 362 | 363 | 2,000 | 363 |
| 2007-12-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2007-12-11 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2007-12-10 | 349 | 361 | 349 | 361 | 9,000 | 361 |
| 2007-12-07 | 351 | 356 | 351 | 356 | 10,000 | 356 |
| 2007-12-06 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2007-12-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-12-03 | 357 | 364 | 357 | 364 | 7,000 | 364 |
| 2007-11-30 | 347 | 357 | 347 | 357 | 9,000 | 357 |
| 2007-11-29 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-11-28 | 342 | 348 | 342 | 348 | 2,000 | 348 |
| 2007-11-27 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2007-11-26 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2007-11-21 | 340 | 355 | 340 | 355 | 2,000 | 355 |
| 2007-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-11-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-11-16 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2007-11-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-11-14 | 344 | 344 | 339 | 339 | 3,000 | 339 |
| 2007-11-12 | 318 | 348 | 318 | 348 | 12,000 | 348 |
| 2007-11-08 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 2007-11-07 | 360 | 360 | 358 | 360 | 3,000 | 360 |
| 2007-11-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-11-02 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2007-10-31 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-10-30 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2007-10-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-10-26 | 380 | 395 | 380 | 395 | 2,000 | 395 |
| 2007-10-25 | 372 | 387 | 372 | 387 | 4,000 | 387 |
| 2007-10-22 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2007-10-17 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-10-16 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2007-10-12 | 396 | 404 | 391 | 404 | 4,000 | 404 |
| 2007-10-11 | 391 | 401 | 391 | 401 | 2,000 | 401 |
| 2007-10-10 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 2007-10-09 | 390 | 409 | 390 | 409 | 5,000 | 409 |
| 2007-10-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-10-02 | 410 | 414 | 410 | 414 | 5,000 | 414 |
| 2007-10-01 | 414 | 414 | 406 | 406 | 2,000 | 406 |
| 2007-09-28 | 379 | 414 | 379 | 414 | 6,000 | 414 |
| 2007-09-27 | 380 | 384 | 380 | 384 | 3,000 | 384 |
| 2007-09-26 | 389 | 389 | 365 | 375 | 7,000 | 375 |
| 2007-09-25 | 399 | 404 | 399 | 404 | 2,000 | 404 |
| 2007-09-21 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2007-09-20 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-09-19 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2007-09-14 | 380 | 398 | 380 | 398 | 2,000 | 398 |
| 2007-09-07 | 404 | 404 | 399 | 399 | 2,000 | 399 |
| 2007-09-03 | 394 | 404 | 394 | 404 | 4,000 | 404 |
| 2007-08-31 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-08-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2007-08-27 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2007-08-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-20 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2007-08-08 | 425 | 425 | 423 | 425 | 6,000 | 425 |
| 2007-08-06 | 428 | 435 | 428 | 435 | 2,000 | 435 |
| 2007-08-02 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2007-07-31 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2007-07-30 | 424 | 430 | 424 | 430 | 2,000 | 430 |
| 2007-07-27 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2007-07-26 | 428 | 430 | 427 | 427 | 28,000 | 427 |
| 2007-07-25 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2007-07-24 | 424 | 424 | 419 | 419 | 3,000 | 419 |
| 2007-07-23 | 423 | 424 | 415 | 415 | 6,000 | 415 |
| 2007-07-20 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2007-07-17 | 424 | 428 | 424 | 428 | 4,000 | 428 |
| 2007-07-13 | 435 | 435 | 426 | 431 | 5,000 | 431 |
| 2007-07-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2007-07-11 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2007-07-10 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 2007-07-09 | 429 | 443 | 420 | 443 | 15,000 | 443 |
| 2007-07-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-07-05 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2007-07-04 | 434 | 434 | 432 | 432 | 4,000 | 432 |
| 2007-07-03 | 426 | 430 | 426 | 427 | 4,000 | 427 |
| 2007-07-02 | 433 | 433 | 423 | 433 | 10,000 | 433 |
| 2007-06-29 | 422 | 430 | 422 | 430 | 7,000 | 430 |
| 2007-06-28 | 425 | 430 | 424 | 430 | 4,000 | 430 |
| 2007-06-26 | 435 | 435 | 425 | 425 | 5,000 | 425 |
| 2007-06-25 | 425 | 435 | 420 | 435 | 16,000 | 435 |
| 2007-06-21 | 428 | 428 | 420 | 420 | 47,000 | 420 |
| 2007-06-20 | 429 | 438 | 419 | 438 | 16,000 | 438 |
| 2007-06-19 | 423 | 428 | 423 | 428 | 25,000 | 428 |
| 2007-06-18 | 430 | 430 | 419 | 419 | 7,000 | 419 |
| 2007-06-15 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2007-06-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-06-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-06-07 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-06-06 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 2007-06-01 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2007-05-31 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2007-05-30 | 442 | 445 | 442 | 445 | 2,000 | 445 |
| 2007-05-29 | 440 | 447 | 440 | 447 | 3,000 | 447 |
| 2007-05-28 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-05-25 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-05-24 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-05-23 | 440 | 450 | 440 | 450 | 14,000 | 450 |
| 2007-05-22 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2007-05-21 | 455 | 459 | 455 | 459 | 5,000 | 459 |
| 2007-05-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-05-17 | 453 | 453 | 450 | 450 | 5,000 | 450 |
| 2007-05-15 | 452 | 459 | 452 | 459 | 4,000 | 459 |
| 2007-05-14 | 451 | 459 | 451 | 459 | 3,000 | 459 |
| 2007-05-11 | 451 | 456 | 451 | 456 | 2,000 | 456 |
| 2007-05-09 | 450 | 459 | 450 | 459 | 2,000 | 459 |
| 2007-05-08 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2007-05-07 | 450 | 459 | 450 | 459 | 6,000 | 459 |
| 2007-05-01 | 451 | 453 | 450 | 450 | 6,000 | 450 |
| 2007-04-27 | 453 | 455 | 453 | 455 | 8,000 | 455 |
| 2007-04-26 | 445 | 450 | 440 | 450 | 3,000 | 450 |
| 2007-04-25 | 448 | 448 | 438 | 445 | 6,000 | 445 |
| 2007-04-23 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2007-04-20 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2007-04-18 | 454 | 458 | 454 | 458 | 2,000 | 458 |
| 2007-04-17 | 446 | 455 | 446 | 455 | 3,000 | 455 |
| 2007-04-13 | 451 | 459 | 451 | 455 | 4,000 | 455 |
| 2007-04-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-04-11 | 451 | 460 | 450 | 460 | 25,000 | 460 |
| 2007-04-03 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2007-03-30 | 447 | 464 | 447 | 464 | 25,000 | 464 |
| 2007-03-29 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-03-28 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2007-03-27 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2007-03-26 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 2007-03-23 | 460 | 464 | 451 | 464 | 5,000 | 464 |
| 2007-03-22 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2007-03-20 | 460 | 460 | 450 | 455 | 3,000 | 455 |
| 2007-03-19 | 449 | 458 | 449 | 458 | 2,000 | 458 |
| 2007-03-16 | 438 | 450 | 438 | 450 | 7,000 | 450 |
| 2007-03-15 | 441 | 445 | 440 | 440 | 44,000 | 440 |
| 2007-03-14 | 449 | 449 | 448 | 448 | 2,000 | 448 |
| 2007-03-13 | 450 | 450 | 449 | 449 | 4,000 | 449 |
| 2007-03-12 | 451 | 451 | 450 | 451 | 8,000 | 451 |
| 2007-03-09 | 459 | 459 | 451 | 451 | 2,000 | 451 |
| 2007-03-08 | 457 | 458 | 457 | 458 | 3,000 | 458 |
| 2007-03-07 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2007-03-06 | 433 | 454 | 433 | 454 | 4,000 | 454 |
| 2007-03-05 | 444 | 455 | 440 | 440 | 21,000 | 440 |
| 2007-03-02 | 456 | 459 | 450 | 459 | 5,000 | 459 |
| 2007-03-01 | 469 | 469 | 460 | 460 | 2,000 | 460 |
| 2007-02-28 | 431 | 469 | 431 | 469 | 20,000 | 469 |
| 2007-02-27 | 470 | 470 | 468 | 468 | 3,000 | 468 |
| 2007-02-26 | 470 | 472 | 467 | 471 | 9,000 | 471 |
| 2007-02-23 | 465 | 466 | 465 | 466 | 4,000 | 466 |
| 2007-02-22 | 487 | 488 | 455 | 460 | 92,000 | 460 |
| 2007-02-21 | 486 | 493 | 486 | 486 | 9,000 | 486 |
| 2007-02-20 | 472 | 495 | 472 | 495 | 13,000 | 495 |
| 2007-02-19 | 470 | 472 | 469 | 472 | 9,000 | 472 |
| 2007-02-14 | 465 | 465 | 461 | 461 | 3,000 | 461 |
| 2007-02-09 | 465 | 470 | 465 | 470 | 8,000 | 470 |
| 2007-02-08 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2007-02-07 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2007-02-06 | 470 | 480 | 470 | 475 | 12,000 | 475 |
| 2007-02-05 | 485 | 488 | 470 | 470 | 32,000 | 470 |
| 2007-02-02 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2007-02-01 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2007-01-31 | 456 | 456 | 443 | 453 | 7,000 | 453 |
| 2007-01-30 | 456 | 460 | 456 | 460 | 6,000 | 460 |
| 2007-01-25 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-01-24 | 446 | 456 | 446 | 456 | 2,000 | 456 |
| 2007-01-23 | 456 | 456 | 441 | 456 | 4,000 | 456 |
| 2007-01-22 | 456 | 456 | 455 | 456 | 4,000 | 456 |
| 2007-01-19 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 2007-01-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-01-15 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-01-11 | 432 | 435 | 432 | 435 | 7,000 | 435 |
| 2007-01-10 | 433 | 436 | 432 | 436 | 8,000 | 436 |
| 2007-01-09 | 437 | 444 | 437 | 444 | 2,000 | 444 |
| 2007-01-05 | 436 | 436 | 432 | 432 | 4,000 | 432 |
| 2007-01-04 | 431 | 436 | 431 | 436 | 2,000 | 436 |
分割・併合履歴 ： なし
