2055 日和産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	159	160	159	160	13,000	160
2011-12-29	159	160	158	160	8,000	160
2011-12-28	160	161	160	161	6,000	161
2011-12-27	158	161	158	161	26,000	161
2011-12-26	156	159	156	158	13,000	158
2011-12-22	157	158	156	158	22,000	158
2011-12-21	157	158	155	157	64,000	157
2011-12-20	159	159	155	155	64,000	155
2011-12-19	160	160	159	159	5,000	159
2011-12-16	160	163	159	159	24,000	159
2011-12-15	164	164	160	161	7,000	161
2011-12-14	157	163	157	163	55,000	163
2011-12-13	156	157	156	157	17,000	157
2011-12-12	158	159	154	156	64,000	156
2011-12-09	158	158	156	156	12,000	156
2011-12-08	156	158	156	158	9,000	158
2011-12-07	155	157	155	155	31,000	155
2011-12-06	157	157	155	155	18,000	155
2011-12-05	157	160	155	155	46,000	155
2011-12-02	156	160	155	155	29,000	155
2011-12-01	158	159	156	159	10,000	159
2011-11-30	154	155	154	155	13,000	155
2011-11-25	155	156	155	156	3,000	156
2011-11-24	155	155	155	155	1,000	155
2011-11-22	153	159	153	156	6,000	156
2011-11-21	156	157	154	154	11,000	154
2011-11-18	155	155	155	155	2,000	155
2011-11-17	156	156	155	155	3,000	155
2011-11-16	156	156	155	155	8,000	155
2011-11-15	158	158	156	156	12,000	156
2011-11-14	160	163	158	158	19,000	158
2011-11-10	161	163	158	158	10,000	158
2011-11-09	164	164	164	164	2,000	164
2011-11-08	164	164	163	163	4,000	163
2011-11-07	162	164	162	163	10,000	163
2011-11-01	163	163	162	162	4,000	162
2011-10-31	161	164	161	164	3,000	164
2011-10-28	163	163	162	162	5,000	162
2011-10-27	163	163	163	163	5,000	163
2011-10-26	160	162	160	162	6,000	162
2011-10-25	160	161	160	160	10,000	160
2011-10-24	159	159	159	159	3,000	159
2011-10-21	158	158	158	158	1,000	158
2011-10-20	156	156	156	156	1,000	156
2011-10-19	157	157	156	156	5,000	156
2011-10-18	158	158	157	157	7,000	157
2011-10-17	159	159	158	158	3,000	158
2011-10-14	159	159	159	159	1,000	159
2011-10-13	159	159	159	159	3,000	159
2011-10-12	155	159	155	159	6,000	159
2011-10-11	158	158	155	155	17,000	155
2011-10-07	161	161	158	160	5,000	160
2011-10-06	160	160	157	157	6,000	157
2011-10-05	156	158	155	155	9,000	155
2011-10-04	158	162	157	157	8,000	157
2011-10-03	160	160	159	159	2,000	159
2011-09-30	159	161	159	161	9,000	161
2011-09-29	157	160	157	160	10,000	160
2011-09-28	156	159	156	158	5,000	158
2011-09-27	154	157	153	155	16,000	155
2011-09-26	160	160	152	156	15,000	156
2011-09-21	163	164	161	164	4,000	164
2011-09-20	163	164	163	164	2,000	164
2011-09-16	164	164	164	164	1,000	164
2011-09-14	159	162	159	160	11,000	160
2011-09-13	156	158	156	158	9,000	158
2011-09-12	156	159	155	159	14,000	159
2011-09-09	157	158	157	158	5,000	158
2011-09-08	157	158	157	158	2,000	158
2011-09-07	156	156	156	156	2,000	156
2011-09-06	154	155	154	155	6,000	155
2011-09-05	159	159	157	158	27,000	158
2011-09-02	160	160	160	160	1,000	160
2011-09-01	163	165	160	160	8,000	160
2011-08-31	163	163	163	163	8,000	163
2011-08-30	161	163	161	163	6,000	163
2011-08-29	159	159	159	159	6,000	159
2011-08-26	159	159	159	159	2,000	159
2011-08-25	158	158	157	157	4,000	157
2011-08-24	156	159	155	155	19,000	155
2011-08-23	155	156	155	156	3,000	156
2011-08-22	156	156	152	154	17,000	154
2011-08-19	157	158	156	158	9,000	158
2011-08-17	162	162	160	162	4,000	162
2011-08-16	162	162	162	162	5,000	162
2011-08-15	155	161	155	161	6,000	161
2011-08-12	158	158	155	155	22,000	155
2011-08-11	156	156	156	156	14,000	156
2011-08-10	156	157	156	157	4,000	157
2011-08-09	154	156	151	153	24,000	153
2011-08-08	161	161	158	159	15,000	159
2011-08-05	160	161	159	161	32,000	161
2011-08-04	167	169	167	167	7,000	167
2011-08-03	162	166	160	166	14,000	166
2011-08-02	165	173	165	166	32,000	166
2011-08-01	162	164	162	163	10,000	163
2011-07-29	164	164	164	164	3,000	164
2011-07-28	165	165	164	164	8,000	164
2011-07-27	166	168	166	166	11,000	166
2011-07-26	166	169	166	166	20,000	166
2011-07-25	168	169	166	166	24,000	166
2011-07-22	166	166	164	165	14,000	165
2011-07-21	163	167	163	165	18,000	165
2011-07-20	167	167	163	164	11,000	164
2011-07-19	165	167	163	165	15,000	165
2011-07-15	165	165	165	165	2,000	165
2011-07-14	163	163	163	163	3,000	163
2011-07-13	162	164	162	164	6,000	164
2011-07-12	162	164	162	162	5,000	162
2011-07-11	164	165	164	165	6,000	165
2011-07-08	161	169	161	169	13,000	169
2011-07-06	160	160	160	160	6,000	160
2011-07-05	166	166	155	158	41,000	158
2011-07-04	169	170	166	166	17,000	166
2011-07-01	167	167	165	165	5,000	165
2011-06-30	170	170	168	168	7,000	168
2011-06-29	171	171	169	169	4,000	169
2011-06-28	170	170	169	169	5,000	169
2011-06-27	170	170	170	170	13,000	170
2011-06-24	168	170	168	169	13,000	169
2011-06-23	168	169	158	168	58,000	168
2011-06-22	157	168	157	168	26,000	168
2011-06-21	160	160	155	155	27,000	155
2011-06-20	156	159	156	159	17,000	159
2011-06-17	153	154	153	154	4,000	154
2011-06-16	152	156	150	152	21,000	152
2011-06-15	158	158	151	151	13,000	151
2011-06-14	151	156	151	153	20,000	153
2011-06-13	155	156	150	150	20,000	150
2011-06-09	158	158	153	153	10,000	153
2011-06-08	156	156	156	156	6,000	156
2011-06-07	155	155	155	155	5,000	155
2011-06-06	156	157	156	157	2,000	157
2011-06-02	156	157	156	157	5,000	157
2011-06-01	160	160	160	160	5,000	160
2011-05-31	158	158	157	157	6,000	157
2011-05-30	158	158	157	157	4,000	157
2011-05-27	157	157	157	157	3,000	157
2011-05-26	153	157	153	157	7,000	157
2011-05-25	153	155	153	155	2,000	155
2011-05-24	154	154	152	152	11,000	152
2011-05-23	157	160	153	154	48,000	154
2011-05-20	157	159	155	156	38,000	156
2011-05-19	160	160	157	157	7,000	157
2011-05-18	156	156	156	156	2,000	156
2011-05-17	157	158	157	157	8,000	157
2011-05-16	160	161	159	159	6,000	159
2011-05-13	163	163	158	160	16,000	160
2011-05-12	153	157	153	157	3,000	157
2011-05-11	153	155	153	153	11,000	153
2011-05-10	157	157	155	155	11,000	155
2011-05-09	158	159	158	158	3,000	158
2011-05-06	156	157	156	156	16,000	156
2011-05-02	154	156	154	156	3,000	156
2011-04-28	153	153	153	153	1,000	153
2011-04-25	155	155	154	154	4,000	154
2011-04-22	155	155	153	155	27,000	155
2011-04-21	156	156	156	156	5,000	156
2011-04-20	156	157	156	157	3,000	157
2011-04-19	159	160	155	155	40,000	155
2011-04-18	158	159	158	159	2,000	159
2011-04-15	161	161	161	161	3,000	161
2011-04-12	162	162	160	160	2,000	160
2011-04-11	162	162	162	162	1,000	162
2011-04-08	165	165	161	161	8,000	161
2011-04-07	155	156	154	154	7,000	154
2011-04-06	159	159	159	159	1,000	159
2011-04-05	162	162	154	154	4,000	154
2011-04-04	163	163	163	163	2,000	163
2011-04-01	163	163	163	163	2,000	163
2011-03-31	165	165	165	165	3,000	165
2011-03-30	170	170	161	165	11,000	165
2011-03-29	176	176	171	171	3,000	171
2011-03-28	168	177	160	177	16,000	177
2011-03-25	165	167	164	167	9,000	167
2011-03-24	162	163	162	163	12,000	163
2011-03-23	161	162	161	162	15,000	162
2011-03-22	162	162	158	159	7,000	159
2011-03-18	153	160	153	153	11,000	153
2011-03-17	143	150	143	150	15,000	150
2011-03-16	147	150	147	150	14,000	150
2011-03-15	153	155	141	150	30,000	150
2011-03-14	164	164	140	161	62,000	161
2011-03-11	183	187	182	182	6,000	182
2011-03-10	185	186	185	186	3,000	186
2011-03-08	184	188	177	188	16,000	188
2011-03-07	183	189	183	189	6,000	189
2011-03-04	184	185	181	181	14,000	181
2011-03-03	182	182	177	178	8,000	178
2011-03-02	183	183	181	181	7,000	181
2011-03-01	190	190	184	187	6,000	187
2011-02-28	187	187	185	187	3,000	187
2011-02-25	187	187	185	185	14,000	185
2011-02-24	187	187	187	187	5,000	187
2011-02-23	187	187	186	187	8,000	187
2011-02-22	188	189	186	188	12,000	188
2011-02-21	191	195	191	195	32,000	195
2011-02-18	188	189	185	189	10,000	189
2011-02-17	193	193	185	189	39,000	189
2011-02-16	193	194	190	190	39,000	190
2011-02-15	197	197	190	194	42,000	194
2011-02-14	183	198	183	193	35,000	193
2011-02-10	175	180	175	179	32,000	179
2011-02-09	175	175	172	175	17,000	175
2011-02-08	169	176	169	171	30,000	171
2011-02-07	168	168	168	168	2,000	168
2011-02-04	168	168	168	168	1,000	168
2011-02-02	165	165	165	165	3,000	165
2011-02-01	168	168	161	165	12,000	165
2011-01-31	165	168	165	168	2,000	168
2011-01-28	167	167	167	167	1,000	167
2011-01-27	169	169	167	167	2,000	167
2011-01-25	167	170	167	170	3,000	170
2011-01-24	167	169	166	169	16,000	169
2011-01-21	170	170	169	169	8,000	169
2011-01-20	170	175	170	175	9,000	175
2011-01-19	171	171	171	171	5,000	171
2011-01-18	168	171	168	171	7,000	171
2011-01-17	171	171	167	168	11,000	168
2011-01-14	170	173	170	170	55,000	170
2011-01-13	167	170	167	170	14,000	170
2011-01-12	166	166	165	165	8,000	165
2011-01-11	163	165	163	164	17,000	164
2011-01-07	163	163	160	163	28,000	163
2011-01-06	161	163	161	163	8,000	163
2011-01-05	161	161	160	161	6,000	161
2011-01-04	162	162	158	162	9,000	162

分割・併合履歴：なし