2055 日和産業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 161 | 161 | 159 | 159 | 22,000 | 159 |
| 2012-12-27 | 160 | 162 | 159 | 160 | 18,000 | 160 |
| 2012-12-26 | 160 | 162 | 160 | 161 | 8,000 | 161 |
| 2012-12-25 | 158 | 159 | 158 | 158 | 10,000 | 158 |
| 2012-12-21 | 159 | 160 | 158 | 159 | 13,000 | 159 |
| 2012-12-20 | 156 | 159 | 156 | 159 | 4,000 | 159 |
| 2012-12-19 | 158 | 159 | 155 | 156 | 22,000 | 156 |
| 2012-12-18 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2012-12-17 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2012-12-13 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2012-12-12 | 155 | 156 | 155 | 156 | 4,000 | 156 |
| 2012-12-11 | 156 | 158 | 153 | 155 | 24,000 | 155 |
| 2012-12-10 | 157 | 157 | 156 | 157 | 15,000 | 157 |
| 2012-12-07 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2012-12-06 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2012-12-05 | 155 | 155 | 153 | 153 | 7,000 | 153 |
| 2012-12-04 | 156 | 156 | 155 | 155 | 3,000 | 155 |
| 2012-12-03 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2012-11-30 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2012-11-29 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-11-28 | 154 | 154 | 153 | 154 | 3,000 | 154 |
| 2012-11-27 | 153 | 154 | 153 | 154 | 3,000 | 154 |
| 2012-11-26 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 2012-11-22 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2012-11-21 | 152 | 153 | 152 | 153 | 3,000 | 153 |
| 2012-11-19 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-11-16 | 153 | 154 | 151 | 151 | 10,000 | 151 |
| 2012-11-15 | 152 | 152 | 150 | 151 | 6,000 | 151 |
| 2012-11-14 | 150 | 151 | 150 | 151 | 4,000 | 151 |
| 2012-11-13 | 150 | 152 | 149 | 150 | 6,000 | 150 |
| 2012-11-12 | 151 | 152 | 151 | 152 | 2,000 | 152 |
| 2012-11-09 | 153 | 153 | 152 | 153 | 11,000 | 153 |
| 2012-11-08 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2012-11-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-11-06 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2012-11-05 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2012-11-01 | 153 | 153 | 152 | 153 | 5,000 | 153 |
| 2012-10-30 | 152 | 154 | 152 | 154 | 42,000 | 154 |
| 2012-10-29 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2012-10-26 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2012-10-25 | 155 | 155 | 152 | 154 | 4,000 | 154 |
| 2012-10-24 | 153 | 154 | 153 | 154 | 3,000 | 154 |
| 2012-10-22 | 154 | 156 | 152 | 156 | 6,000 | 156 |
| 2012-10-18 | 151 | 152 | 151 | 152 | 3,000 | 152 |
| 2012-10-17 | 152 | 152 | 152 | 152 | 6,000 | 152 |
| 2012-10-16 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-10-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-10-12 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-10-11 | 151 | 152 | 150 | 152 | 5,000 | 152 |
| 2012-10-09 | 152 | 152 | 152 | 152 | 27,000 | 152 |
| 2012-10-05 | 153 | 153 | 152 | 152 | 6,000 | 152 |
| 2012-10-04 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-10-03 | 152 | 154 | 152 | 154 | 4,000 | 154 |
| 2012-10-02 | 153 | 153 | 152 | 152 | 2,000 | 152 |
| 2012-10-01 | 154 | 154 | 154 | 154 | 7,000 | 154 |
| 2012-09-26 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2012-09-25 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2012-09-24 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2012-09-21 | 153 | 153 | 152 | 152 | 7,000 | 152 |
| 2012-09-20 | 155 | 155 | 149 | 152 | 49,000 | 152 |
| 2012-09-19 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2012-09-18 | 153 | 156 | 153 | 156 | 9,000 | 156 |
| 2012-09-14 | 154 | 156 | 154 | 156 | 8,000 | 156 |
| 2012-09-13 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2012-09-11 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2012-09-10 | 151 | 152 | 151 | 152 | 9,000 | 152 |
| 2012-09-06 | 155 | 155 | 151 | 151 | 14,000 | 151 |
| 2012-09-05 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2012-09-04 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2012-09-03 | 154 | 156 | 154 | 156 | 5,000 | 156 |
| 2012-08-31 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2012-08-30 | 155 | 155 | 154 | 155 | 5,000 | 155 |
| 2012-08-29 | 156 | 156 | 154 | 154 | 4,000 | 154 |
| 2012-08-28 | 156 | 156 | 154 | 154 | 3,000 | 154 |
| 2012-08-27 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2012-08-24 | 155 | 155 | 154 | 154 | 8,000 | 154 |
| 2012-08-23 | 152 | 155 | 152 | 155 | 29,000 | 155 |
| 2012-08-22 | 159 | 159 | 153 | 155 | 48,000 | 155 |
| 2012-08-21 | 157 | 157 | 156 | 157 | 4,000 | 157 |
| 2012-08-20 | 157 | 157 | 156 | 156 | 8,000 | 156 |
| 2012-08-17 | 159 | 159 | 152 | 156 | 46,000 | 156 |
| 2012-08-16 | 156 | 157 | 155 | 157 | 13,000 | 157 |
| 2012-08-15 | 159 | 159 | 155 | 156 | 24,000 | 156 |
| 2012-08-14 | 160 | 160 | 158 | 158 | 6,000 | 158 |
| 2012-08-13 | 158 | 159 | 158 | 159 | 3,000 | 159 |
| 2012-08-10 | 155 | 158 | 155 | 158 | 5,000 | 158 |
| 2012-08-09 | 154 | 156 | 154 | 155 | 13,000 | 155 |
| 2012-08-08 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2012-08-07 | 156 | 156 | 151 | 155 | 23,000 | 155 |
| 2012-08-06 | 161 | 161 | 155 | 159 | 20,000 | 159 |
| 2012-08-03 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 2012-08-02 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-07-30 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2012-07-27 | 158 | 158 | 157 | 157 | 5,000 | 157 |
| 2012-07-26 | 158 | 158 | 157 | 157 | 4,000 | 157 |
| 2012-07-25 | 160 | 160 | 157 | 157 | 4,000 | 157 |
| 2012-07-24 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-07-23 | 159 | 164 | 159 | 164 | 8,000 | 164 |
| 2012-07-20 | 159 | 165 | 159 | 161 | 15,000 | 161 |
| 2012-07-19 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-07-18 | 157 | 157 | 156 | 157 | 3,000 | 157 |
| 2012-07-17 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2012-07-13 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-07-12 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2012-07-09 | 159 | 167 | 159 | 167 | 6,000 | 167 |
| 2012-07-06 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-07-05 | 160 | 162 | 160 | 162 | 8,000 | 162 |
| 2012-07-04 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-07-03 | 162 | 162 | 159 | 159 | 4,000 | 159 |
| 2012-07-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-06-29 | 158 | 160 | 158 | 160 | 2,000 | 160 |
| 2012-06-28 | 153 | 155 | 153 | 155 | 6,000 | 155 |
| 2012-06-26 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-06-25 | 158 | 159 | 158 | 159 | 19,000 | 159 |
| 2012-06-22 | 157 | 160 | 157 | 160 | 2,000 | 160 |
| 2012-06-21 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2012-06-20 | 155 | 160 | 155 | 160 | 4,000 | 160 |
| 2012-06-15 | 154 | 155 | 154 | 155 | 5,000 | 155 |
| 2012-06-12 | 157 | 158 | 157 | 158 | 5,000 | 158 |
| 2012-06-11 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-06-08 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-06-06 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2012-06-05 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2012-06-04 | 152 | 152 | 149 | 149 | 14,000 | 149 |
| 2012-06-01 | 154 | 154 | 152 | 152 | 3,000 | 152 |
| 2012-05-31 | 155 | 155 | 154 | 154 | 4,000 | 154 |
| 2012-05-30 | 156 | 157 | 156 | 157 | 4,000 | 157 |
| 2012-05-29 | 156 | 160 | 156 | 160 | 3,000 | 160 |
| 2012-05-28 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-05-25 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-05-24 | 158 | 158 | 157 | 157 | 3,000 | 157 |
| 2012-05-22 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-05-18 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-05-17 | 160 | 160 | 159 | 159 | 5,000 | 159 |
| 2012-05-16 | 158 | 158 | 158 | 158 | 7,000 | 158 |
| 2012-05-15 | 164 | 164 | 158 | 158 | 5,000 | 158 |
| 2012-05-14 | 157 | 166 | 155 | 166 | 13,000 | 166 |
| 2012-05-11 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-05-10 | 162 | 165 | 159 | 162 | 18,000 | 162 |
| 2012-05-09 | 162 | 162 | 162 | 162 | 7,000 | 162 |
| 2012-05-08 | 162 | 164 | 162 | 164 | 17,000 | 164 |
| 2012-05-07 | 168 | 168 | 165 | 165 | 6,000 | 165 |
| 2012-05-02 | 168 | 173 | 168 | 173 | 4,000 | 173 |
| 2012-05-01 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2012-04-27 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2012-04-25 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2012-04-23 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2012-04-17 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2012-04-16 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 2012-04-13 | 167 | 171 | 166 | 171 | 3,000 | 171 |
| 2012-04-12 | 165 | 166 | 163 | 166 | 10,000 | 166 |
| 2012-04-11 | 166 | 167 | 161 | 161 | 38,000 | 161 |
| 2012-04-10 | 170 | 171 | 167 | 169 | 26,000 | 169 |
| 2012-04-09 | 176 | 176 | 172 | 172 | 23,000 | 172 |
| 2012-04-05 | 173 | 178 | 173 | 178 | 10,000 | 178 |
| 2012-04-04 | 177 | 180 | 173 | 180 | 27,000 | 180 |
| 2012-04-03 | 180 | 182 | 177 | 182 | 11,000 | 182 |
| 2012-03-30 | 182 | 182 | 182 | 182 | 8,000 | 182 |
| 2012-03-29 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-03-28 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2012-03-27 | 181 | 185 | 181 | 184 | 18,000 | 184 |
| 2012-03-26 | 182 | 184 | 181 | 184 | 11,000 | 184 |
| 2012-03-23 | 180 | 183 | 180 | 182 | 15,000 | 182 |
| 2012-03-22 | 183 | 183 | 180 | 180 | 9,000 | 180 |
| 2012-03-21 | 181 | 182 | 181 | 182 | 3,000 | 182 |
| 2012-03-19 | 180 | 181 | 179 | 181 | 13,000 | 181 |
| 2012-03-16 | 183 | 183 | 176 | 176 | 45,000 | 176 |
| 2012-03-15 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-03-14 | 184 | 184 | 182 | 183 | 6,000 | 183 |
| 2012-03-13 | 185 | 185 | 182 | 184 | 13,000 | 184 |
| 2012-03-12 | 184 | 184 | 182 | 182 | 6,000 | 182 |
| 2012-03-09 | 182 | 183 | 181 | 181 | 8,000 | 181 |
| 2012-03-08 | 181 | 182 | 180 | 182 | 7,000 | 182 |
| 2012-03-07 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2012-03-06 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2012-03-02 | 183 | 183 | 182 | 182 | 3,000 | 182 |
| 2012-03-01 | 183 | 187 | 182 | 187 | 8,000 | 187 |
| 2012-02-29 | 182 | 185 | 181 | 183 | 17,000 | 183 |
| 2012-02-28 | 181 | 182 | 181 | 182 | 5,000 | 182 |
| 2012-02-27 | 182 | 183 | 180 | 180 | 8,000 | 180 |
| 2012-02-24 | 182 | 182 | 181 | 182 | 10,000 | 182 |
| 2012-02-23 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2012-02-22 | 181 | 183 | 179 | 183 | 9,000 | 183 |
| 2012-02-21 | 183 | 185 | 179 | 185 | 22,000 | 185 |
| 2012-02-20 | 180 | 187 | 180 | 187 | 10,000 | 187 |
| 2012-02-17 | 180 | 183 | 179 | 183 | 9,000 | 183 |
| 2012-02-16 | 177 | 180 | 175 | 180 | 19,000 | 180 |
| 2012-02-15 | 182 | 182 | 175 | 180 | 72,000 | 180 |
| 2012-02-14 | 185 | 185 | 180 | 184 | 18,000 | 184 |
| 2012-02-13 | 179 | 186 | 174 | 186 | 20,000 | 186 |
| 2012-02-10 | 173 | 182 | 172 | 179 | 55,000 | 179 |
| 2012-02-09 | 171 | 172 | 171 | 171 | 7,000 | 171 |
| 2012-02-08 | 171 | 171 | 170 | 170 | 15,000 | 170 |
| 2012-02-07 | 170 | 170 | 168 | 169 | 12,000 | 169 |
| 2012-02-06 | 173 | 173 | 168 | 170 | 28,000 | 170 |
| 2012-02-03 | 175 | 178 | 167 | 170 | 37,000 | 170 |
| 2012-02-02 | 168 | 170 | 166 | 167 | 22,000 | 167 |
| 2012-02-01 | 168 | 169 | 166 | 166 | 9,000 | 166 |
| 2012-01-31 | 166 | 166 | 162 | 165 | 20,000 | 165 |
| 2012-01-30 | 168 | 168 | 167 | 167 | 11,000 | 167 |
| 2012-01-27 | 167 | 172 | 167 | 167 | 32,000 | 167 |
| 2012-01-26 | 166 | 166 | 166 | 166 | 11,000 | 166 |
| 2012-01-25 | 164 | 167 | 163 | 164 | 30,000 | 164 |
| 2012-01-24 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2012-01-23 | 163 | 165 | 162 | 163 | 18,000 | 163 |
| 2012-01-20 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2012-01-19 | 163 | 163 | 162 | 163 | 4,000 | 163 |
| 2012-01-18 | 162 | 165 | 161 | 161 | 25,000 | 161 |
| 2012-01-16 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-01-13 | 160 | 162 | 160 | 162 | 3,000 | 162 |
| 2012-01-12 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-01-11 | 159 | 163 | 158 | 163 | 13,000 | 163 |
| 2012-01-10 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2012-01-06 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2012-01-05 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-01-04 | 159 | 164 | 159 | 164 | 5,000 | 164 |
分割・併合履歴 ： なし
