2055 日和産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 195 | 199 | 195 | 195 | 11,000 | 195 |
| 2009-12-29 | 196 | 196 | 190 | 190 | 6,000 | 190 |
| 2009-12-28 | 192 | 198 | 192 | 198 | 6,000 | 198 |
| 2009-12-25 | 197 | 197 | 190 | 190 | 8,000 | 190 |
| 2009-12-24 | 191 | 194 | 191 | 194 | 12,000 | 194 |
| 2009-12-22 | 186 | 189 | 183 | 189 | 7,000 | 189 |
| 2009-12-21 | 181 | 189 | 181 | 189 | 18,000 | 189 |
| 2009-12-18 | 181 | 183 | 180 | 182 | 27,000 | 182 |
| 2009-12-17 | 183 | 185 | 183 | 183 | 18,000 | 183 |
| 2009-12-16 | 185 | 185 | 183 | 183 | 17,000 | 183 |
| 2009-12-15 | 181 | 183 | 180 | 181 | 12,000 | 181 |
| 2009-12-14 | 182 | 185 | 182 | 183 | 8,000 | 183 |
| 2009-12-11 | 186 | 186 | 185 | 186 | 5,000 | 186 |
| 2009-12-10 | 189 | 189 | 187 | 187 | 6,000 | 187 |
| 2009-12-09 | 190 | 190 | 189 | 189 | 5,000 | 189 |
| 2009-12-08 | 194 | 194 | 192 | 192 | 3,000 | 192 |
| 2009-12-07 | 195 | 195 | 194 | 194 | 7,000 | 194 |
| 2009-12-04 | 200 | 200 | 191 | 192 | 47,000 | 192 |
| 2009-12-03 | 201 | 210 | 190 | 194 | 63,000 | 194 |
| 2009-12-02 | 200 | 206 | 195 | 206 | 13,000 | 206 |
| 2009-12-01 | 205 | 208 | 198 | 205 | 9,000 | 205 |
| 2009-11-30 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-11-26 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2009-11-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-20 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 2009-11-19 | 200 | 204 | 200 | 203 | 8,000 | 203 |
| 2009-11-18 | 211 | 211 | 201 | 210 | 16,000 | 210 |
| 2009-11-17 | 224 | 224 | 221 | 221 | 5,000 | 221 |
| 2009-11-16 | 223 | 225 | 220 | 225 | 6,000 | 225 |
| 2009-11-13 | 227 | 228 | 227 | 228 | 7,000 | 228 |
| 2009-11-12 | 224 | 227 | 222 | 225 | 11,000 | 225 |
| 2009-11-11 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 2009-11-10 | 233 | 241 | 233 | 240 | 11,000 | 240 |
| 2009-11-09 | 233 | 234 | 233 | 234 | 4,000 | 234 |
| 2009-11-06 | 225 | 233 | 225 | 233 | 5,000 | 233 |
| 2009-11-04 | 230 | 233 | 230 | 233 | 2,000 | 233 |
| 2009-11-02 | 233 | 233 | 224 | 233 | 6,000 | 233 |
| 2009-10-30 | 235 | 235 | 230 | 234 | 16,000 | 234 |
| 2009-10-28 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-10-26 | 234 | 235 | 234 | 235 | 8,000 | 235 |
| 2009-10-23 | 233 | 234 | 231 | 234 | 5,000 | 234 |
| 2009-10-21 | 232 | 233 | 229 | 233 | 13,000 | 233 |
| 2009-10-20 | 230 | 239 | 227 | 232 | 90,000 | 232 |
| 2009-10-19 | 243 | 250 | 242 | 250 | 8,000 | 250 |
| 2009-10-16 | 240 | 255 | 240 | 255 | 4,000 | 255 |
| 2009-10-15 | 245 | 245 | 242 | 242 | 5,000 | 242 |
| 2009-10-14 | 231 | 240 | 231 | 240 | 3,000 | 240 |
| 2009-10-13 | 240 | 242 | 240 | 240 | 7,000 | 240 |
| 2009-10-09 | 227 | 237 | 227 | 237 | 2,000 | 237 |
| 2009-10-08 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-10-07 | 226 | 232 | 226 | 232 | 6,000 | 232 |
| 2009-10-06 | 222 | 231 | 222 | 231 | 2,000 | 231 |
| 2009-10-05 | 233 | 233 | 232 | 232 | 4,000 | 232 |
| 2009-10-01 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2009-09-30 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2009-09-29 | 228 | 234 | 228 | 234 | 5,000 | 234 |
| 2009-09-28 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-09-25 | 237 | 237 | 236 | 236 | 2,000 | 236 |
| 2009-09-24 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2009-09-18 | 239 | 239 | 234 | 238 | 9,000 | 238 |
| 2009-09-17 | 237 | 238 | 235 | 238 | 25,000 | 238 |
| 2009-09-16 | 236 | 237 | 231 | 237 | 4,000 | 237 |
| 2009-09-14 | 232 | 232 | 227 | 227 | 5,000 | 227 |
| 2009-09-11 | 232 | 235 | 232 | 235 | 4,000 | 235 |
| 2009-09-10 | 235 | 239 | 235 | 235 | 8,000 | 235 |
| 2009-09-09 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-09-08 | 234 | 234 | 233 | 233 | 8,000 | 233 |
| 2009-09-07 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2009-09-04 | 239 | 240 | 236 | 236 | 3,000 | 236 |
| 2009-09-03 | 235 | 235 | 234 | 234 | 10,000 | 234 |
| 2009-09-02 | 228 | 240 | 228 | 239 | 4,000 | 239 |
| 2009-09-01 | 241 | 243 | 241 | 242 | 16,000 | 242 |
| 2009-08-31 | 235 | 242 | 235 | 242 | 8,000 | 242 |
| 2009-08-28 | 238 | 239 | 238 | 238 | 3,000 | 238 |
| 2009-08-27 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2009-08-26 | 227 | 241 | 225 | 240 | 23,000 | 240 |
| 2009-08-25 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2009-08-24 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-08-20 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 2009-08-17 | 231 | 241 | 231 | 241 | 4,000 | 241 |
| 2009-08-14 | 235 | 240 | 233 | 240 | 9,000 | 240 |
| 2009-08-13 | 239 | 240 | 238 | 240 | 12,000 | 240 |
| 2009-08-12 | 228 | 235 | 228 | 235 | 10,000 | 235 |
| 2009-08-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-08-10 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2009-08-07 | 230 | 230 | 228 | 228 | 4,000 | 228 |
| 2009-08-06 | 230 | 230 | 228 | 228 | 5,000 | 228 |
| 2009-08-05 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2009-08-04 | 233 | 240 | 233 | 240 | 8,000 | 240 |
| 2009-08-03 | 243 | 245 | 235 | 239 | 38,000 | 239 |
| 2009-07-31 | 222 | 233 | 222 | 233 | 7,000 | 233 |
| 2009-07-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-28 | 231 | 231 | 225 | 229 | 4,000 | 229 |
| 2009-07-27 | 228 | 235 | 228 | 232 | 11,000 | 232 |
| 2009-07-24 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-07-23 | 218 | 218 | 213 | 213 | 2,000 | 213 |
| 2009-07-22 | 222 | 222 | 218 | 218 | 2,000 | 218 |
| 2009-07-17 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-07-16 | 212 | 213 | 212 | 213 | 3,000 | 213 |
| 2009-07-15 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2009-07-14 | 199 | 207 | 197 | 197 | 6,000 | 197 |
| 2009-07-13 | 211 | 213 | 194 | 204 | 25,000 | 204 |
| 2009-07-10 | 219 | 219 | 218 | 218 | 12,000 | 218 |
| 2009-07-09 | 227 | 228 | 227 | 228 | 4,000 | 228 |
| 2009-07-08 | 235 | 235 | 228 | 228 | 12,000 | 228 |
| 2009-07-07 | 230 | 232 | 227 | 232 | 11,000 | 232 |
| 2009-07-06 | 231 | 232 | 228 | 232 | 13,000 | 232 |
| 2009-07-03 | 232 | 238 | 229 | 238 | 22,000 | 238 |
| 2009-07-02 | 234 | 236 | 232 | 233 | 17,000 | 233 |
| 2009-07-01 | 239 | 239 | 230 | 233 | 13,000 | 233 |
| 2009-06-30 | 237 | 250 | 237 | 238 | 34,000 | 238 |
| 2009-06-29 | 238 | 240 | 233 | 233 | 8,000 | 233 |
| 2009-06-26 | 247 | 247 | 241 | 242 | 13,000 | 242 |
| 2009-06-25 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-06-24 | 257 | 257 | 240 | 247 | 7,000 | 247 |
| 2009-06-23 | 245 | 250 | 240 | 250 | 18,000 | 250 |
| 2009-06-22 | 245 | 254 | 245 | 253 | 18,000 | 253 |
| 2009-06-19 | 231 | 236 | 231 | 236 | 11,000 | 236 |
| 2009-06-18 | 224 | 229 | 224 | 226 | 15,000 | 226 |
| 2009-06-17 | 210 | 225 | 210 | 224 | 13,000 | 224 |
| 2009-06-16 | 206 | 206 | 197 | 197 | 15,000 | 197 |
| 2009-06-15 | 200 | 212 | 200 | 206 | 12,000 | 206 |
| 2009-06-12 | 200 | 202 | 199 | 202 | 5,000 | 202 |
| 2009-06-10 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2009-06-09 | 198 | 208 | 198 | 200 | 6,000 | 200 |
| 2009-06-08 | 193 | 207 | 193 | 207 | 4,000 | 207 |
| 2009-06-05 | 191 | 194 | 191 | 194 | 9,000 | 194 |
| 2009-06-04 | 194 | 194 | 190 | 190 | 5,000 | 190 |
| 2009-06-03 | 196 | 198 | 195 | 195 | 15,000 | 195 |
| 2009-06-02 | 207 | 207 | 196 | 196 | 15,000 | 196 |
| 2009-06-01 | 200 | 209 | 200 | 209 | 9,000 | 209 |
| 2009-05-29 | 194 | 200 | 190 | 200 | 22,000 | 200 |
| 2009-05-28 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-05-27 | 187 | 192 | 187 | 192 | 4,000 | 192 |
| 2009-05-26 | 192 | 192 | 192 | 192 | 13,000 | 192 |
| 2009-05-25 | 185 | 210 | 185 | 192 | 20,000 | 192 |
| 2009-05-22 | 175 | 185 | 175 | 185 | 15,000 | 185 |
| 2009-05-21 | 167 | 175 | 167 | 175 | 22,000 | 175 |
| 2009-05-20 | 168 | 168 | 167 | 167 | 29,000 | 167 |
| 2009-05-19 | 162 | 177 | 162 | 170 | 19,000 | 170 |
| 2009-05-18 | 163 | 163 | 159 | 159 | 19,000 | 159 |
| 2009-05-15 | 158 | 163 | 157 | 163 | 13,000 | 163 |
| 2009-05-14 | 158 | 158 | 156 | 156 | 20,000 | 156 |
| 2009-05-13 | 154 | 163 | 153 | 159 | 52,000 | 159 |
| 2009-05-12 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-05-11 | 146 | 150 | 144 | 144 | 32,000 | 144 |
| 2009-05-08 | 145 | 146 | 145 | 146 | 3,000 | 146 |
| 2009-05-07 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2009-05-01 | 144 | 144 | 144 | 144 | 8,000 | 144 |
| 2009-04-28 | 147 | 147 | 145 | 146 | 12,000 | 146 |
| 2009-04-27 | 152 | 152 | 149 | 149 | 15,000 | 149 |
| 2009-04-23 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-04-22 | 153 | 153 | 148 | 148 | 4,000 | 148 |
| 2009-04-21 | 154 | 154 | 150 | 153 | 5,000 | 153 |
| 2009-04-20 | 155 | 157 | 155 | 157 | 2,000 | 157 |
| 2009-04-17 | 157 | 157 | 150 | 150 | 10,000 | 150 |
| 2009-04-16 | 154 | 158 | 153 | 153 | 3,000 | 153 |
| 2009-04-15 | 153 | 158 | 152 | 153 | 7,000 | 153 |
| 2009-04-14 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2009-04-13 | 147 | 153 | 145 | 153 | 7,000 | 153 |
| 2009-04-10 | 155 | 155 | 147 | 147 | 8,000 | 147 |
| 2009-04-09 | 152 | 152 | 150 | 150 | 9,000 | 150 |
| 2009-04-08 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2009-04-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-06 | 141 | 159 | 141 | 159 | 6,000 | 159 |
| 2009-04-03 | 153 | 153 | 151 | 151 | 7,000 | 151 |
| 2009-04-02 | 153 | 153 | 151 | 151 | 3,000 | 151 |
| 2009-04-01 | 153 | 153 | 149 | 149 | 5,000 | 149 |
| 2009-03-31 | 163 | 163 | 163 | 163 | 10,000 | 163 |
| 2009-03-30 | 150 | 150 | 148 | 148 | 2,000 | 148 |
| 2009-03-27 | 146 | 150 | 146 | 150 | 13,000 | 150 |
| 2009-03-26 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-03-25 | 146 | 146 | 142 | 142 | 12,000 | 142 |
| 2009-03-24 | 144 | 146 | 133 | 146 | 23,000 | 146 |
| 2009-03-23 | 143 | 143 | 143 | 143 | 4,000 | 143 |
| 2009-03-19 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2009-03-18 | 141 | 142 | 141 | 142 | 6,000 | 142 |
| 2009-03-17 | 140 | 141 | 140 | 141 | 6,000 | 141 |
| 2009-03-16 | 132 | 136 | 132 | 136 | 4,000 | 136 |
| 2009-03-13 | 131 | 132 | 131 | 131 | 4,000 | 131 |
| 2009-03-12 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-03-11 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-03-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-03-06 | 130 | 130 | 130 | 130 | 11,000 | 130 |
| 2009-03-05 | 143 | 143 | 128 | 128 | 3,000 | 128 |
| 2009-03-03 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2009-03-02 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-02-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-02-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-02-23 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2009-02-09 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-02-06 | 146 | 146 | 145 | 145 | 3,000 | 145 |
| 2009-02-04 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-02-02 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-01-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-01-28 | 151 | 151 | 151 | 151 | 10,000 | 151 |
| 2009-01-27 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-01-26 | 151 | 152 | 150 | 150 | 3,000 | 150 |
| 2009-01-23 | 152 | 152 | 150 | 150 | 2,000 | 150 |
| 2009-01-21 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-01-16 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2009-01-15 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-01-14 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2009-01-13 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-01-08 | 161 | 161 | 153 | 153 | 6,000 | 153 |
| 2009-01-07 | 161 | 161 | 161 | 161 | 1,000 | 161 |
分割・併合履歴 ： なし
