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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 216 | 216 | 213 | 215 | 12,000 | 215 |
| 2014-12-29 | 215 | 216 | 212 | 216 | 16,000 | 216 |
| 2014-12-26 | 212 | 216 | 211 | 216 | 77,000 | 216 |
| 2014-12-25 | 212 | 212 | 211 | 211 | 16,000 | 211 |
| 2014-12-24 | 211 | 211 | 211 | 211 | 12,000 | 211 |
| 2014-12-22 | 210 | 211 | 209 | 211 | 9,000 | 211 |
| 2014-12-19 | 208 | 209 | 206 | 209 | 24,000 | 209 |
| 2014-12-18 | 211 | 211 | 205 | 208 | 20,000 | 208 |
| 2014-12-17 | 207 | 210 | 207 | 210 | 5,000 | 210 |
| 2014-12-16 | 212 | 214 | 211 | 211 | 21,000 | 211 |
| 2014-12-15 | 211 | 215 | 209 | 215 | 22,000 | 215 |
| 2014-12-12 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2014-12-11 | 210 | 213 | 206 | 208 | 12,000 | 208 |
| 2014-12-10 | 210 | 210 | 206 | 209 | 13,000 | 209 |
| 2014-12-09 | 211 | 212 | 211 | 212 | 7,000 | 212 |
| 2014-12-08 | 214 | 214 | 214 | 214 | 7,000 | 214 |
| 2014-12-05 | 212 | 216 | 212 | 214 | 17,000 | 214 |
| 2014-12-04 | 212 | 214 | 210 | 213 | 19,000 | 213 |
| 2014-12-03 | 215 | 219 | 208 | 215 | 49,000 | 215 |
| 2014-12-02 | 209 | 211 | 209 | 211 | 22,000 | 211 |
| 2014-12-01 | 206 | 211 | 205 | 210 | 12,000 | 210 |
| 2014-11-28 | 205 | 206 | 204 | 206 | 12,000 | 206 |
| 2014-11-27 | 205 | 205 | 204 | 204 | 7,000 | 204 |
| 2014-11-26 | 206 | 206 | 203 | 205 | 9,000 | 205 |
| 2014-11-25 | 206 | 206 | 203 | 205 | 10,000 | 205 |
| 2014-11-21 | 206 | 207 | 205 | 205 | 11,000 | 205 |
| 2014-11-20 | 203 | 206 | 203 | 205 | 9,000 | 205 |
| 2014-11-19 | 201 | 204 | 201 | 203 | 18,000 | 203 |
| 2014-11-18 | 204 | 204 | 196 | 201 | 33,000 | 201 |
| 2014-11-17 | 205 | 205 | 204 | 204 | 14,000 | 204 |
| 2014-11-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2014-11-13 | 208 | 208 | 203 | 206 | 23,000 | 206 |
| 2014-11-12 | 208 | 209 | 208 | 209 | 7,000 | 209 |
| 2014-11-11 | 203 | 208 | 203 | 207 | 19,000 | 207 |
| 2014-11-10 | 201 | 203 | 199 | 203 | 34,000 | 203 |
| 2014-11-07 | 200 | 202 | 199 | 202 | 40,000 | 202 |
| 2014-11-06 | 204 | 204 | 199 | 201 | 48,000 | 201 |
| 2014-11-05 | 205 | 205 | 203 | 203 | 33,000 | 203 |
| 2014-11-04 | 208 | 208 | 204 | 206 | 10,000 | 206 |
| 2014-10-31 | 202 | 203 | 201 | 202 | 17,000 | 202 |
| 2014-10-30 | 204 | 204 | 201 | 202 | 13,000 | 202 |
| 2014-10-29 | 202 | 203 | 201 | 201 | 17,000 | 201 |
| 2014-10-28 | 200 | 201 | 200 | 201 | 60,000 | 201 |
| 2014-10-27 | 204 | 204 | 202 | 202 | 20,000 | 202 |
| 2014-10-24 | 204 | 205 | 202 | 203 | 46,000 | 203 |
| 2014-10-23 | 208 | 208 | 201 | 203 | 35,000 | 203 |
| 2014-10-22 | 210 | 211 | 208 | 210 | 8,000 | 210 |
| 2014-10-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-10-20 | 202 | 207 | 202 | 207 | 3,000 | 207 |
| 2014-10-17 | 202 | 202 | 201 | 201 | 6,000 | 201 |
| 2014-10-16 | 199 | 201 | 198 | 201 | 14,000 | 201 |
| 2014-10-15 | 199 | 199 | 199 | 199 | 9,000 | 199 |
| 2014-10-14 | 196 | 199 | 196 | 199 | 10,000 | 199 |
| 2014-10-10 | 204 | 205 | 200 | 201 | 52,000 | 201 |
| 2014-10-09 | 211 | 211 | 205 | 207 | 36,000 | 207 |
| 2014-10-08 | 210 | 211 | 210 | 211 | 7,000 | 211 |
| 2014-10-07 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2014-10-06 | 213 | 214 | 213 | 214 | 15,000 | 214 |
| 2014-10-03 | 208 | 212 | 208 | 211 | 15,000 | 211 |
| 2014-10-02 | 212 | 212 | 208 | 208 | 41,000 | 208 |
| 2014-10-01 | 217 | 220 | 212 | 212 | 53,000 | 212 |
| 2014-09-30 | 220 | 220 | 216 | 216 | 32,000 | 216 |
| 2014-09-29 | 222 | 222 | 218 | 219 | 39,000 | 219 |
| 2014-09-26 | 220 | 221 | 218 | 221 | 18,000 | 221 |
| 2014-09-25 | 222 | 223 | 221 | 223 | 14,000 | 223 |
| 2014-09-24 | 218 | 220 | 218 | 220 | 10,000 | 220 |
| 2014-09-22 | 219 | 221 | 218 | 220 | 28,000 | 220 |
| 2014-09-19 | 216 | 218 | 216 | 217 | 38,000 | 217 |
| 2014-09-18 | 224 | 224 | 215 | 215 | 134,000 | 215 |
| 2014-09-17 | 237 | 240 | 216 | 224 | 266,000 | 224 |
| 2014-09-16 | 238 | 238 | 228 | 235 | 47,000 | 235 |
| 2014-09-12 | 233 | 243 | 233 | 238 | 74,000 | 238 |
| 2014-09-11 | 232 | 235 | 231 | 231 | 26,000 | 231 |
| 2014-09-10 | 228 | 230 | 228 | 230 | 23,000 | 230 |
| 2014-09-09 | 225 | 234 | 225 | 230 | 73,000 | 230 |
| 2014-09-08 | 223 | 226 | 223 | 225 | 24,000 | 225 |
| 2014-09-05 | 223 | 224 | 221 | 223 | 12,000 | 223 |
| 2014-09-04 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2014-09-03 | 224 | 228 | 224 | 225 | 36,000 | 225 |
| 2014-09-02 | 228 | 228 | 223 | 224 | 30,000 | 224 |
| 2014-09-01 | 219 | 228 | 216 | 225 | 35,000 | 225 |
| 2014-08-29 | 219 | 222 | 216 | 219 | 58,000 | 219 |
| 2014-08-28 | 214 | 224 | 213 | 219 | 121,000 | 219 |
| 2014-08-27 | 215 | 215 | 211 | 211 | 26,000 | 211 |
| 2014-08-26 | 211 | 212 | 210 | 212 | 27,000 | 212 |
| 2014-08-25 | 210 | 211 | 207 | 209 | 9,000 | 209 |
| 2014-08-22 | 211 | 211 | 207 | 209 | 23,000 | 209 |
| 2014-08-21 | 208 | 215 | 208 | 210 | 99,000 | 210 |
| 2014-08-20 | 205 | 208 | 205 | 206 | 12,000 | 206 |
| 2014-08-19 | 207 | 207 | 205 | 205 | 9,000 | 205 |
| 2014-08-18 | 206 | 207 | 202 | 203 | 28,000 | 203 |
| 2014-08-15 | 208 | 208 | 204 | 207 | 26,000 | 207 |
| 2014-08-14 | 206 | 210 | 206 | 208 | 9,000 | 208 |
| 2014-08-13 | 211 | 211 | 204 | 206 | 34,000 | 206 |
| 2014-08-12 | 202 | 220 | 202 | 209 | 211,000 | 209 |
| 2014-08-11 | 196 | 199 | 196 | 197 | 12,000 | 197 |
| 2014-08-08 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2014-08-07 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2014-08-06 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2014-08-05 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2014-08-04 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2014-08-01 | 200 | 204 | 200 | 202 | 20,000 | 202 |
| 2014-07-31 | 209 | 209 | 206 | 206 | 30,000 | 206 |
| 2014-07-30 | 210 | 211 | 207 | 209 | 30,000 | 209 |
| 2014-07-29 | 205 | 212 | 205 | 209 | 52,000 | 209 |
| 2014-07-28 | 205 | 207 | 205 | 206 | 19,000 | 206 |
| 2014-07-25 | 203 | 204 | 203 | 204 | 15,000 | 204 |
| 2014-07-24 | 202 | 204 | 200 | 201 | 75,000 | 201 |
| 2014-07-23 | 203 | 203 | 202 | 203 | 24,000 | 203 |
| 2014-07-22 | 199 | 204 | 199 | 204 | 18,000 | 204 |
| 2014-07-18 | 200 | 200 | 197 | 197 | 7,000 | 197 |
| 2014-07-17 | 201 | 203 | 201 | 201 | 28,000 | 201 |
| 2014-07-16 | 201 | 203 | 201 | 201 | 17,000 | 201 |
| 2014-07-15 | 196 | 204 | 196 | 202 | 38,000 | 202 |
| 2014-07-14 | 193 | 194 | 193 | 194 | 9,000 | 194 |
| 2014-07-11 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2014-07-10 | 195 | 195 | 193 | 193 | 15,000 | 193 |
| 2014-07-09 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2014-07-08 | 195 | 196 | 194 | 195 | 12,000 | 195 |
| 2014-07-07 | 195 | 195 | 193 | 193 | 11,000 | 193 |
| 2014-07-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2014-07-02 | 194 | 195 | 194 | 195 | 6,000 | 195 |
| 2014-07-01 | 193 | 194 | 190 | 190 | 11,000 | 190 |
| 2014-06-30 | 192 | 192 | 188 | 192 | 28,000 | 192 |
| 2014-06-27 | 194 | 195 | 191 | 191 | 17,000 | 191 |
| 2014-06-26 | 195 | 195 | 191 | 192 | 12,000 | 192 |
| 2014-06-25 | 197 | 197 | 195 | 195 | 5,000 | 195 |
| 2014-06-24 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2014-06-23 | 196 | 196 | 195 | 196 | 19,000 | 196 |
| 2014-06-20 | 196 | 196 | 195 | 195 | 8,000 | 195 |
| 2014-06-19 | 192 | 199 | 192 | 198 | 17,000 | 198 |
| 2014-06-18 | 188 | 199 | 188 | 193 | 35,000 | 193 |
| 2014-06-17 | 190 | 190 | 188 | 188 | 12,000 | 188 |
| 2014-06-16 | 188 | 190 | 188 | 188 | 9,000 | 188 |
| 2014-06-13 | 187 | 188 | 186 | 188 | 13,000 | 188 |
| 2014-06-12 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2014-06-11 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2014-06-10 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2014-06-09 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 2014-06-06 | 185 | 186 | 185 | 185 | 8,000 | 185 |
| 2014-06-04 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2014-06-03 | 183 | 184 | 183 | 184 | 6,000 | 184 |
| 2014-06-02 | 184 | 184 | 182 | 182 | 13,000 | 182 |
| 2014-05-30 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2014-05-29 | 183 | 183 | 182 | 182 | 5,000 | 182 |
| 2014-05-28 | 182 | 183 | 181 | 183 | 10,000 | 183 |
| 2014-05-27 | 184 | 184 | 184 | 184 | 6,000 | 184 |
| 2014-05-26 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 2014-05-23 | 181 | 182 | 180 | 180 | 14,000 | 180 |
| 2014-05-20 | 182 | 183 | 181 | 181 | 11,000 | 181 |
| 2014-05-19 | 183 | 183 | 181 | 181 | 11,000 | 181 |
| 2014-05-16 | 181 | 183 | 181 | 183 | 5,000 | 183 |
| 2014-05-15 | 183 | 183 | 182 | 183 | 10,000 | 183 |
| 2014-05-14 | 181 | 183 | 181 | 183 | 9,000 | 183 |
| 2014-05-13 | 182 | 186 | 180 | 180 | 14,000 | 180 |
| 2014-05-12 | 183 | 183 | 180 | 180 | 7,000 | 180 |
| 2014-05-09 | 180 | 181 | 180 | 181 | 21,000 | 181 |
| 2014-05-08 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2014-05-07 | 182 | 182 | 180 | 182 | 4,000 | 182 |
| 2014-05-02 | 181 | 182 | 181 | 182 | 10,000 | 182 |
| 2014-04-30 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2014-04-28 | 184 | 184 | 184 | 184 | 7,000 | 184 |
| 2014-04-25 | 184 | 186 | 182 | 182 | 11,000 | 182 |
| 2014-04-24 | 181 | 182 | 181 | 182 | 16,000 | 182 |
| 2014-04-23 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2014-04-21 | 180 | 183 | 180 | 183 | 12,000 | 183 |
| 2014-04-16 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2014-04-15 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2014-04-14 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2014-04-11 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2014-04-10 | 187 | 187 | 187 | 187 | 10,000 | 187 |
| 2014-04-09 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2014-04-07 | 185 | 187 | 185 | 185 | 5,000 | 185 |
| 2014-04-04 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2014-04-03 | 186 | 186 | 184 | 184 | 3,000 | 184 |
| 2014-04-02 | 187 | 187 | 185 | 185 | 9,000 | 185 |
| 2014-04-01 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2014-03-31 | 186 | 186 | 186 | 186 | 13,000 | 186 |
| 2014-03-28 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2014-03-27 | 180 | 182 | 180 | 182 | 4,000 | 182 |
| 2014-03-26 | 186 | 188 | 186 | 188 | 7,000 | 188 |
| 2014-03-25 | 184 | 188 | 184 | 188 | 14,000 | 188 |
| 2014-03-24 | 181 | 184 | 181 | 184 | 6,000 | 184 |
| 2014-03-20 | 186 | 186 | 183 | 183 | 8,000 | 183 |
| 2014-03-19 | 187 | 188 | 186 | 186 | 6,000 | 186 |
| 2014-03-18 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2014-03-17 | 185 | 189 | 185 | 187 | 5,000 | 187 |
| 2014-03-14 | 185 | 186 | 185 | 185 | 10,000 | 185 |
| 2014-03-13 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 2014-03-12 | 186 | 186 | 186 | 186 | 7,000 | 186 |
| 2014-03-11 | 185 | 190 | 185 | 190 | 14,000 | 190 |
| 2014-03-10 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2014-03-06 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2014-03-03 | 183 | 184 | 181 | 182 | 11,000 | 182 |
| 2014-02-28 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2014-02-27 | 186 | 188 | 186 | 187 | 21,000 | 187 |
| 2014-02-26 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 2014-02-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2014-02-24 | 182 | 185 | 182 | 185 | 7,000 | 185 |
| 2014-02-21 | 182 | 184 | 182 | 184 | 8,000 | 184 |
| 2014-02-20 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2014-02-19 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2014-02-18 | 185 | 185 | 179 | 184 | 9,000 | 184 |
| 2014-02-17 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2014-02-14 | 184 | 184 | 182 | 182 | 7,000 | 182 |
| 2014-02-13 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2014-02-12 | 183 | 184 | 183 | 184 | 6,000 | 184 |
| 2014-02-10 | 185 | 186 | 184 | 186 | 26,000 | 186 |
| 2014-02-07 | 182 | 186 | 182 | 186 | 6,000 | 186 |
| 2014-02-06 | 179 | 181 | 177 | 179 | 11,000 | 179 |
| 2014-02-05 | 183 | 183 | 178 | 178 | 20,000 | 178 |
| 2014-02-04 | 188 | 188 | 174 | 177 | 50,000 | 177 |
| 2014-02-03 | 191 | 192 | 189 | 190 | 27,000 | 190 |
| 2014-01-31 | 196 | 196 | 191 | 192 | 18,000 | 192 |
| 2014-01-30 | 196 | 197 | 194 | 197 | 11,000 | 197 |
| 2014-01-29 | 196 | 203 | 193 | 203 | 29,000 | 203 |
| 2014-01-28 | 193 | 195 | 193 | 195 | 11,000 | 195 |
| 2014-01-27 | 195 | 195 | 192 | 192 | 31,000 | 192 |
| 2014-01-24 | 196 | 200 | 196 | 197 | 24,000 | 197 |
| 2014-01-23 | 201 | 201 | 200 | 200 | 16,000 | 200 |
| 2014-01-22 | 201 | 204 | 201 | 201 | 13,000 | 201 |
| 2014-01-21 | 202 | 205 | 201 | 201 | 24,000 | 201 |
| 2014-01-20 | 200 | 202 | 199 | 202 | 10,000 | 202 |
| 2014-01-17 | 200 | 201 | 199 | 201 | 13,000 | 201 |
| 2014-01-16 | 200 | 201 | 196 | 201 | 16,000 | 201 |
| 2014-01-15 | 196 | 199 | 195 | 199 | 44,000 | 199 |
| 2014-01-14 | 196 | 197 | 194 | 197 | 10,000 | 197 |
| 2014-01-10 | 196 | 197 | 194 | 197 | 23,000 | 197 |
| 2014-01-09 | 194 | 195 | 193 | 195 | 7,000 | 195 |
| 2014-01-08 | 195 | 196 | 195 | 196 | 14,000 | 196 |
| 2014-01-07 | 195 | 195 | 193 | 195 | 14,000 | 195 |
| 2014-01-06 | 194 | 196 | 194 | 195 | 6,000 | 195 |
分割・併合履歴 ： なし
