1. HOME >
  2. 株価時系列 >
  3. 2055 >
  4. 2014年

2055 日和産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3021621621321512,000215
2014-12-2921521621221616,000216
2014-12-2621221621121677,000216
2014-12-2521221221121116,000211
2014-12-2421121121121112,000211
2014-12-222102112092119,000211
2014-12-1920820920620924,000209
2014-12-1821121120520820,000208
2014-12-172072102072105,000210
2014-12-1621221421121121,000211
2014-12-1521121520921522,000215
2014-12-122122122122124,000212
2014-12-1121021320620812,000208
2014-12-1021021020620913,000209
2014-12-092112122112127,000212
2014-12-082142142142147,000214
2014-12-0521221621221417,000214
2014-12-0421221421021319,000213
2014-12-0321521920821549,000215
2014-12-0220921120921122,000211
2014-12-0120621120521012,000210
2014-11-2820520620420612,000206
2014-11-272052052042047,000204
2014-11-262062062032059,000205
2014-11-2520620620320510,000205
2014-11-2120620720520511,000205
2014-11-202032062032059,000205
2014-11-1920120420120318,000203
2014-11-1820420419620133,000201
2014-11-1720520520420414,000204
2014-11-142032032032032,000203
2014-11-1320820820320623,000206
2014-11-122082092082097,000209
2014-11-1120320820320719,000207
2014-11-1020120319920334,000203
2014-11-0720020219920240,000202
2014-11-0620420419920148,000201
2014-11-0520520520320333,000203
2014-11-0420820820420610,000206
2014-10-3120220320120217,000202
2014-10-3020420420120213,000202
2014-10-2920220320120117,000201
2014-10-2820020120020160,000201
2014-10-2720420420220220,000202
2014-10-2420420520220346,000203
2014-10-2320820820120335,000203
2014-10-222102112082108,000210
2014-10-212102102102101,000210
2014-10-202022072022073,000207
2014-10-172022022012016,000201
2014-10-1619920119820114,000201
2014-10-151991991991999,000199
2014-10-1419619919619910,000199
2014-10-1020420520020152,000201
2014-10-0921121120520736,000207
2014-10-082102112102117,000211
2014-10-072142142142142,000214
2014-10-0621321421321415,000214
2014-10-0320821220821115,000211
2014-10-0221221220820841,000208
2014-10-0121722021221253,000212
2014-09-3022022021621632,000216
2014-09-2922222221821939,000219
2014-09-2622022121822118,000221
2014-09-2522222322122314,000223
2014-09-2421822021822010,000220
2014-09-2221922121822028,000220
2014-09-1921621821621738,000217
2014-09-18224224215215134,000215
2014-09-17237240216224266,000224
2014-09-1623823822823547,000235
2014-09-1223324323323874,000238
2014-09-1123223523123126,000231
2014-09-1022823022823023,000230
2014-09-0922523422523073,000230
2014-09-0822322622322524,000225
2014-09-0522322422122312,000223
2014-09-042232232232234,000223
2014-09-0322422822422536,000225
2014-09-0222822822322430,000224
2014-09-0121922821622535,000225
2014-08-2921922221621958,000219
2014-08-28214224213219121,000219
2014-08-2721521521121126,000211
2014-08-2621121221021227,000212
2014-08-252102112072099,000209
2014-08-2221121120720923,000209
2014-08-2120821520821099,000210
2014-08-2020520820520612,000206
2014-08-192072072052059,000205
2014-08-1820620720220328,000203
2014-08-1520820820420726,000207
2014-08-142062102062089,000208
2014-08-1321121120420634,000206
2014-08-12202220202209211,000209
2014-08-1119619919619712,000197
2014-08-081971971971976,000197
2014-08-071971971971976,000197
2014-08-061991991981986,000198
2014-08-052012012002006,000200
2014-08-042012012012012,000201
2014-08-0120020420020220,000202
2014-07-3120920920620630,000206
2014-07-3021021120720930,000209
2014-07-2920521220520952,000209
2014-07-2820520720520619,000206
2014-07-2520320420320415,000204
2014-07-2420220420020175,000201
2014-07-2320320320220324,000203
2014-07-2219920419920418,000204
2014-07-182002001971977,000197
2014-07-1720120320120128,000201
2014-07-1620120320120117,000201
2014-07-1519620419620238,000202
2014-07-141931941931949,000194
2014-07-111931931931932,000193
2014-07-1019519519319315,000193
2014-07-091951951941943,000194
2014-07-0819519619419512,000195
2014-07-0719519519319311,000193
2014-07-041951951951951,000195
2014-07-021941951941956,000195
2014-07-0119319419019011,000190
2014-06-3019219218819228,000192
2014-06-2719419519119117,000191
2014-06-2619519519119212,000192
2014-06-251971971951955,000195
2014-06-241961961961964,000196
2014-06-2319619619519619,000196
2014-06-201961961951958,000195
2014-06-1919219919219817,000198
2014-06-1818819918819335,000193
2014-06-1719019018818812,000188
2014-06-161881901881889,000188
2014-06-1318718818618813,000188
2014-06-121861861861862,000186
2014-06-111851861851862,000186
2014-06-101851851851852,000185
2014-06-091861861851854,000185
2014-06-061851861851858,000185
2014-06-041831831831834,000183
2014-06-031831841831846,000184
2014-06-0218418418218213,000182
2014-05-301831831831834,000183
2014-05-291831831821825,000182
2014-05-2818218318118310,000183
2014-05-271841841841846,000184
2014-05-2618018018018013,000180
2014-05-2318118218018014,000180
2014-05-2018218318118111,000181
2014-05-1918318318118111,000181
2014-05-161811831811835,000183
2014-05-1518318318218310,000183
2014-05-141811831811839,000183
2014-05-1318218618018014,000180
2014-05-121831831801807,000180
2014-05-0918018118018121,000181
2014-05-081821821801808,000180
2014-05-071821821801824,000182
2014-05-0218118218118210,000182
2014-04-301841841841844,000184
2014-04-281841841841847,000184
2014-04-2518418618218211,000182
2014-04-2418118218118216,000182
2014-04-231811811811812,000181
2014-04-2118018318018312,000183
2014-04-161811811811812,000181
2014-04-151831831831831,000183
2014-04-141841841841842,000184
2014-04-111841841841843,000184
2014-04-1018718718718710,000187
2014-04-091821821821825,000182
2014-04-071851871851855,000185
2014-04-041831831831832,000183
2014-04-031861861841843,000184
2014-04-021871871851859,000185
2014-04-011871871871873,000187
2014-03-3118618618618613,000186
2014-03-281851861851864,000186
2014-03-271801821801824,000182
2014-03-261861881861887,000188
2014-03-2518418818418814,000188
2014-03-241811841811846,000184
2014-03-201861861831838,000183
2014-03-191871881861866,000186
2014-03-181881881881882,000188
2014-03-171851891851875,000187
2014-03-1418518618518510,000185
2014-03-131861861851856,000185
2014-03-121861861861867,000186
2014-03-1118519018519014,000190
2014-03-101851851851854,000185
2014-03-061841841841842,000184
2014-03-0318318418118211,000182
2014-02-281861861861861,000186
2014-02-2718618818618721,000187
2014-02-261851851841842,000184
2014-02-251851851851851,000185
2014-02-241821851821857,000185
2014-02-211821841821848,000184
2014-02-201821821821823,000182
2014-02-191841841841841,000184
2014-02-181851851791849,000184
2014-02-171821821821823,000182
2014-02-141841841821827,000182
2014-02-131851851841843,000184
2014-02-121831841831846,000184
2014-02-1018518618418626,000186
2014-02-071821861821866,000186
2014-02-0617918117717911,000179
2014-02-0518318317817820,000178
2014-02-0418818817417750,000177
2014-02-0319119218919027,000190
2014-01-3119619619119218,000192
2014-01-3019619719419711,000197
2014-01-2919620319320329,000203
2014-01-2819319519319511,000195
2014-01-2719519519219231,000192
2014-01-2419620019619724,000197
2014-01-2320120120020016,000200
2014-01-2220120420120113,000201
2014-01-2120220520120124,000201
2014-01-2020020219920210,000202
2014-01-1720020119920113,000201
2014-01-1620020119620116,000201
2014-01-1519619919519944,000199
2014-01-1419619719419710,000197
2014-01-1019619719419723,000197
2014-01-091941951931957,000195
2014-01-0819519619519614,000196
2014-01-0719519519319514,000195
2014-01-061941961941956,000195

分割・併合履歴 ： なし