2055 日和産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 161 | 161 | 161 | 161 | 6,000 | 161 |
| 2008-12-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2008-12-25 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-12-24 | 156 | 170 | 156 | 170 | 70,000 | 170 |
| 2008-12-22 | 158 | 163 | 150 | 161 | 6,000 | 161 |
| 2008-12-19 | 146 | 156 | 146 | 156 | 6,000 | 156 |
| 2008-12-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-12-17 | 145 | 149 | 144 | 149 | 8,000 | 149 |
| 2008-12-16 | 148 | 148 | 146 | 146 | 3,000 | 146 |
| 2008-12-15 | 141 | 141 | 140 | 141 | 4,000 | 141 |
| 2008-12-12 | 141 | 141 | 140 | 140 | 16,000 | 140 |
| 2008-12-11 | 141 | 148 | 140 | 141 | 36,000 | 141 |
| 2008-12-10 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2008-12-09 | 145 | 145 | 141 | 141 | 8,000 | 141 |
| 2008-12-08 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-12-05 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-12-04 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-12-03 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-12-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-11-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-11-25 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2008-11-20 | 143 | 143 | 141 | 141 | 15,000 | 141 |
| 2008-11-19 | 150 | 150 | 143 | 143 | 3,000 | 143 |
| 2008-11-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-11-17 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2008-11-14 | 155 | 159 | 155 | 159 | 13,000 | 159 |
| 2008-11-13 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2008-11-12 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-11-11 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2008-11-10 | 153 | 154 | 153 | 153 | 5,000 | 153 |
| 2008-11-07 | 151 | 161 | 150 | 150 | 32,000 | 150 |
| 2008-11-06 | 161 | 161 | 151 | 151 | 12,000 | 151 |
| 2008-11-05 | 165 | 165 | 160 | 160 | 9,000 | 160 |
| 2008-10-31 | 160 | 165 | 155 | 155 | 19,000 | 155 |
| 2008-10-30 | 157 | 160 | 156 | 160 | 10,000 | 160 |
| 2008-10-29 | 155 | 155 | 153 | 153 | 2,000 | 153 |
| 2008-10-28 | 140 | 150 | 140 | 149 | 10,000 | 149 |
| 2008-10-27 | 151 | 151 | 132 | 132 | 3,000 | 132 |
| 2008-10-24 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2008-10-23 | 150 | 151 | 150 | 150 | 5,000 | 150 |
| 2008-10-22 | 158 | 158 | 153 | 153 | 4,000 | 153 |
| 2008-10-21 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2008-10-20 | 154 | 154 | 151 | 151 | 18,000 | 151 |
| 2008-10-17 | 153 | 154 | 151 | 151 | 14,000 | 151 |
| 2008-10-16 | 152 | 152 | 137 | 150 | 11,000 | 150 |
| 2008-10-15 | 156 | 156 | 156 | 156 | 12,000 | 156 |
| 2008-10-14 | 150 | 174 | 150 | 155 | 14,000 | 155 |
| 2008-10-10 | 156 | 156 | 141 | 141 | 9,000 | 141 |
| 2008-10-09 | 151 | 156 | 151 | 155 | 7,000 | 155 |
| 2008-10-08 | 158 | 158 | 150 | 150 | 14,000 | 150 |
| 2008-10-07 | 155 | 178 | 155 | 178 | 11,000 | 178 |
| 2008-10-06 | 191 | 191 | 180 | 180 | 11,000 | 180 |
| 2008-10-02 | 201 | 201 | 192 | 192 | 2,000 | 192 |
| 2008-09-30 | 209 | 209 | 200 | 200 | 7,000 | 200 |
| 2008-09-29 | 219 | 219 | 210 | 210 | 4,000 | 210 |
| 2008-09-26 | 226 | 239 | 226 | 239 | 15,000 | 239 |
| 2008-09-25 | 225 | 225 | 216 | 216 | 2,000 | 216 |
| 2008-09-19 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 2008-09-18 | 210 | 210 | 203 | 205 | 8,000 | 205 |
| 2008-09-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-08 | 220 | 234 | 220 | 234 | 12,000 | 234 |
| 2008-09-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-09-01 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2008-08-25 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-08-19 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-08-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-08-12 | 234 | 239 | 234 | 239 | 4,000 | 239 |
| 2008-08-01 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-07-31 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-07-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-07-29 | 242 | 254 | 241 | 254 | 4,000 | 254 |
| 2008-07-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-07-24 | 254 | 258 | 250 | 258 | 4,000 | 258 |
| 2008-07-23 | 265 | 265 | 260 | 264 | 8,000 | 264 |
| 2008-07-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-07-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-07-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-07-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-07-11 | 270 | 270 | 250 | 250 | 9,000 | 250 |
| 2008-07-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-07-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-07-07 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-07-04 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2008-07-03 | 277 | 277 | 272 | 272 | 3,000 | 272 |
| 2008-06-30 | 270 | 285 | 270 | 285 | 9,000 | 285 |
| 2008-06-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-26 | 276 | 281 | 276 | 281 | 2,000 | 281 |
| 2008-06-25 | 290 | 290 | 276 | 286 | 4,000 | 286 |
| 2008-06-24 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2008-06-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-19 | 294 | 300 | 285 | 300 | 10,000 | 300 |
| 2008-06-16 | 285 | 299 | 285 | 299 | 2,000 | 299 |
| 2008-06-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-09 | 316 | 316 | 291 | 305 | 6,000 | 305 |
| 2008-06-06 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2008-06-05 | 335 | 335 | 311 | 311 | 19,000 | 311 |
| 2008-06-04 | 307 | 335 | 307 | 335 | 8,000 | 335 |
| 2008-06-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-06-02 | 301 | 305 | 300 | 300 | 13,000 | 300 |
| 2008-05-30 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2008-05-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-05-28 | 301 | 310 | 290 | 290 | 15,000 | 290 |
| 2008-05-27 | 283 | 296 | 283 | 296 | 5,000 | 296 |
| 2008-05-26 | 289 | 289 | 280 | 280 | 3,000 | 280 |
| 2008-05-21 | 277 | 278 | 277 | 278 | 2,000 | 278 |
| 2008-05-20 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-05-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-05-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-05-15 | 286 | 296 | 286 | 296 | 12,000 | 296 |
| 2008-05-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-05-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-05-07 | 288 | 288 | 270 | 280 | 7,000 | 280 |
| 2008-05-02 | 290 | 290 | 288 | 288 | 4,000 | 288 |
| 2008-05-01 | 294 | 294 | 290 | 290 | 4,000 | 290 |
| 2008-04-30 | 286 | 294 | 285 | 294 | 5,000 | 294 |
| 2008-04-28 | 286 | 295 | 285 | 295 | 6,000 | 295 |
| 2008-04-23 | 290 | 297 | 290 | 297 | 3,000 | 297 |
| 2008-04-22 | 306 | 306 | 291 | 301 | 3,000 | 301 |
| 2008-04-21 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2008-04-18 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-04-15 | 300 | 300 | 291 | 291 | 4,000 | 291 |
| 2008-04-11 | 309 | 309 | 301 | 301 | 5,000 | 301 |
| 2008-04-07 | 303 | 323 | 303 | 323 | 2,000 | 323 |
| 2008-04-02 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2008-04-01 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-03-31 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2008-03-28 | 311 | 311 | 302 | 302 | 2,000 | 302 |
| 2008-03-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-03-24 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2008-03-21 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-02-29 | 310 | 330 | 310 | 330 | 6,000 | 330 |
| 2008-02-25 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2008-02-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-02-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-02-13 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2008-02-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-02-08 | 300 | 312 | 300 | 312 | 7,000 | 312 |
| 2008-02-04 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-02-01 | 299 | 305 | 299 | 305 | 2,000 | 305 |
| 2008-01-29 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-01-28 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-01-25 | 297 | 304 | 297 | 304 | 6,000 | 304 |
| 2008-01-24 | 308 | 308 | 300 | 300 | 3,000 | 300 |
| 2008-01-23 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2008-01-21 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-01-18 | 295 | 311 | 286 | 311 | 4,000 | 311 |
| 2008-01-17 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2008-01-16 | 302 | 318 | 281 | 312 | 13,000 | 312 |
| 2008-01-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-01-11 | 309 | 324 | 309 | 324 | 3,000 | 324 |
| 2008-01-10 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-01-09 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-01-08 | 320 | 326 | 320 | 326 | 4,000 | 326 |
| 2008-01-07 | 320 | 328 | 320 | 328 | 8,000 | 328 |
| 2008-01-04 | 325 | 341 | 325 | 341 | 4,000 | 341 |
分割・併合履歴 ： なし
