2055 日和産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 253 | 253 | 251 | 252 | 9,000 | 252 |
| 2015-12-29 | 252 | 253 | 251 | 251 | 9,000 | 251 |
| 2015-12-28 | 251 | 252 | 250 | 252 | 6,000 | 252 |
| 2015-12-25 | 251 | 253 | 250 | 251 | 25,000 | 251 |
| 2015-12-24 | 251 | 251 | 249 | 251 | 47,000 | 251 |
| 2015-12-22 | 251 | 254 | 251 | 251 | 5,000 | 251 |
| 2015-12-21 | 253 | 253 | 250 | 251 | 25,000 | 251 |
| 2015-12-18 | 252 | 252 | 250 | 252 | 6,000 | 252 |
| 2015-12-17 | 252 | 253 | 252 | 252 | 8,000 | 252 |
| 2015-12-16 | 254 | 255 | 250 | 250 | 53,000 | 250 |
| 2015-12-15 | 255 | 255 | 252 | 252 | 29,000 | 252 |
| 2015-12-14 | 251 | 253 | 250 | 253 | 25,000 | 253 |
| 2015-12-11 | 257 | 257 | 253 | 255 | 20,000 | 255 |
| 2015-12-10 | 256 | 261 | 254 | 257 | 183,000 | 257 |
| 2015-12-09 | 258 | 260 | 255 | 258 | 23,000 | 258 |
| 2015-12-08 | 258 | 260 | 257 | 260 | 20,000 | 260 |
| 2015-12-07 | 261 | 261 | 258 | 259 | 37,000 | 259 |
| 2015-12-04 | 258 | 260 | 254 | 259 | 36,000 | 259 |
| 2015-12-03 | 260 | 262 | 258 | 260 | 43,000 | 260 |
| 2015-12-02 | 260 | 260 | 258 | 260 | 39,000 | 260 |
| 2015-12-01 | 253 | 261 | 253 | 261 | 132,000 | 261 |
| 2015-11-30 | 248 | 255 | 248 | 253 | 67,000 | 253 |
| 2015-11-27 | 248 | 250 | 248 | 248 | 47,000 | 248 |
| 2015-11-26 | 248 | 250 | 248 | 248 | 27,000 | 248 |
| 2015-11-25 | 250 | 252 | 249 | 250 | 35,000 | 250 |
| 2015-11-24 | 248 | 248 | 247 | 247 | 39,000 | 247 |
| 2015-11-20 | 247 | 247 | 246 | 246 | 23,000 | 246 |
| 2015-11-19 | 248 | 249 | 247 | 248 | 13,000 | 248 |
| 2015-11-18 | 248 | 250 | 247 | 247 | 14,000 | 247 |
| 2015-11-17 | 248 | 248 | 247 | 248 | 9,000 | 248 |
| 2015-11-16 | 246 | 255 | 246 | 246 | 46,000 | 246 |
| 2015-11-13 | 248 | 248 | 246 | 247 | 21,000 | 247 |
| 2015-11-12 | 250 | 250 | 247 | 248 | 36,000 | 248 |
| 2015-11-11 | 252 | 252 | 248 | 252 | 48,000 | 252 |
| 2015-11-10 | 245 | 250 | 245 | 247 | 27,000 | 247 |
| 2015-11-09 | 248 | 250 | 247 | 247 | 9,000 | 247 |
| 2015-11-06 | 246 | 247 | 246 | 246 | 6,000 | 246 |
| 2015-11-05 | 249 | 249 | 246 | 246 | 7,000 | 246 |
| 2015-11-04 | 246 | 249 | 246 | 249 | 6,000 | 249 |
| 2015-11-02 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2015-10-30 | 245 | 246 | 242 | 245 | 14,000 | 245 |
| 2015-10-29 | 247 | 250 | 246 | 247 | 14,000 | 247 |
| 2015-10-28 | 247 | 248 | 245 | 247 | 12,000 | 247 |
| 2015-10-27 | 252 | 252 | 248 | 249 | 24,000 | 249 |
| 2015-10-26 | 247 | 254 | 247 | 252 | 42,000 | 252 |
| 2015-10-23 | 246 | 249 | 243 | 247 | 20,000 | 247 |
| 2015-10-22 | 243 | 244 | 242 | 243 | 24,000 | 243 |
| 2015-10-21 | 245 | 246 | 245 | 245 | 6,000 | 245 |
| 2015-10-20 | 244 | 247 | 242 | 247 | 10,000 | 247 |
| 2015-10-19 | 248 | 248 | 240 | 244 | 24,000 | 244 |
| 2015-10-16 | 255 | 257 | 243 | 250 | 148,000 | 250 |
| 2015-10-15 | 252 | 255 | 249 | 253 | 109,000 | 253 |
| 2015-10-14 | 251 | 252 | 247 | 250 | 39,000 | 250 |
| 2015-10-13 | 250 | 257 | 250 | 253 | 107,000 | 253 |
| 2015-10-09 | 244 | 247 | 242 | 247 | 29,000 | 247 |
| 2015-10-08 | 242 | 246 | 242 | 244 | 40,000 | 244 |
| 2015-10-07 | 236 | 242 | 236 | 241 | 19,000 | 241 |
| 2015-10-06 | 240 | 242 | 237 | 238 | 29,000 | 238 |
| 2015-10-05 | 237 | 242 | 237 | 240 | 45,000 | 240 |
| 2015-10-02 | 233 | 234 | 232 | 234 | 3,000 | 234 |
| 2015-10-01 | 231 | 233 | 231 | 233 | 4,000 | 233 |
| 2015-09-30 | 234 | 235 | 230 | 233 | 17,000 | 233 |
| 2015-09-29 | 235 | 235 | 233 | 234 | 5,000 | 234 |
| 2015-09-28 | 235 | 238 | 235 | 237 | 4,000 | 237 |
| 2015-09-25 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2015-09-24 | 237 | 240 | 233 | 235 | 12,000 | 235 |
| 2015-09-17 | 237 | 240 | 237 | 237 | 10,000 | 237 |
| 2015-09-16 | 234 | 237 | 234 | 237 | 4,000 | 237 |
| 2015-09-15 | 239 | 239 | 235 | 237 | 6,000 | 237 |
| 2015-09-14 | 239 | 239 | 232 | 238 | 7,000 | 238 |
| 2015-09-11 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2015-09-10 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2015-09-08 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 2015-09-07 | 237 | 237 | 227 | 236 | 25,000 | 236 |
| 2015-09-04 | 241 | 241 | 237 | 239 | 40,000 | 239 |
| 2015-09-03 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2015-09-02 | 236 | 236 | 231 | 236 | 12,000 | 236 |
| 2015-09-01 | 233 | 239 | 231 | 238 | 54,000 | 238 |
| 2015-08-31 | 239 | 240 | 238 | 239 | 4,000 | 239 |
| 2015-08-28 | 240 | 241 | 239 | 239 | 14,000 | 239 |
| 2015-08-27 | 236 | 237 | 235 | 237 | 26,000 | 237 |
| 2015-08-26 | 224 | 240 | 222 | 231 | 31,000 | 231 |
| 2015-08-25 | 212 | 225 | 208 | 224 | 39,000 | 224 |
| 2015-08-24 | 224 | 232 | 223 | 225 | 70,000 | 225 |
| 2015-08-21 | 239 | 242 | 229 | 235 | 152,000 | 235 |
| 2015-08-20 | 250 | 252 | 247 | 247 | 14,000 | 247 |
| 2015-08-19 | 254 | 254 | 248 | 250 | 13,000 | 250 |
| 2015-08-18 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2015-08-17 | 254 | 254 | 251 | 254 | 21,000 | 254 |
| 2015-08-14 | 253 | 253 | 250 | 252 | 6,000 | 252 |
| 2015-08-13 | 253 | 254 | 253 | 253 | 7,000 | 253 |
| 2015-08-12 | 255 | 255 | 250 | 251 | 18,000 | 251 |
| 2015-08-11 | 251 | 254 | 251 | 251 | 19,000 | 251 |
| 2015-08-10 | 255 | 255 | 248 | 248 | 78,000 | 248 |
| 2015-08-07 | 259 | 259 | 254 | 254 | 18,000 | 254 |
| 2015-08-06 | 260 | 260 | 254 | 260 | 13,000 | 260 |
| 2015-08-05 | 258 | 260 | 256 | 260 | 18,000 | 260 |
| 2015-08-04 | 258 | 258 | 256 | 258 | 14,000 | 258 |
| 2015-08-03 | 265 | 265 | 253 | 258 | 56,000 | 258 |
| 2015-07-31 | 271 | 271 | 270 | 270 | 7,000 | 270 |
| 2015-07-30 | 270 | 272 | 270 | 272 | 14,000 | 272 |
| 2015-07-29 | 275 | 275 | 269 | 270 | 37,000 | 270 |
| 2015-07-28 | 264 | 270 | 261 | 270 | 38,000 | 270 |
| 2015-07-27 | 274 | 275 | 260 | 260 | 88,000 | 260 |
| 2015-07-24 | 277 | 292 | 275 | 278 | 407,000 | 278 |
| 2015-07-23 | 273 | 277 | 270 | 277 | 69,000 | 277 |
| 2015-07-22 | 272 | 273 | 266 | 272 | 45,000 | 272 |
| 2015-07-21 | 266 | 276 | 265 | 271 | 94,000 | 271 |
| 2015-07-17 | 266 | 267 | 263 | 266 | 17,000 | 266 |
| 2015-07-16 | 268 | 268 | 264 | 264 | 17,000 | 264 |
| 2015-07-15 | 267 | 268 | 264 | 268 | 19,000 | 268 |
| 2015-07-14 | 267 | 267 | 260 | 261 | 47,000 | 261 |
| 2015-07-13 | 265 | 270 | 265 | 267 | 38,000 | 267 |
| 2015-07-10 | 260 | 264 | 257 | 260 | 52,000 | 260 |
| 2015-07-09 | 253 | 258 | 240 | 258 | 90,000 | 258 |
| 2015-07-08 | 267 | 268 | 252 | 256 | 96,000 | 256 |
| 2015-07-07 | 258 | 278 | 256 | 267 | 179,000 | 267 |
| 2015-07-06 | 258 | 262 | 255 | 258 | 50,000 | 258 |
| 2015-07-03 | 256 | 259 | 255 | 257 | 47,000 | 257 |
| 2015-07-02 | 263 | 263 | 257 | 259 | 50,000 | 259 |
| 2015-07-01 | 252 | 272 | 252 | 263 | 359,000 | 263 |
| 2015-06-30 | 248 | 251 | 244 | 251 | 34,000 | 251 |
| 2015-06-29 | 250 | 251 | 246 | 248 | 55,000 | 248 |
| 2015-06-26 | 249 | 255 | 247 | 253 | 125,000 | 253 |
| 2015-06-25 | 245 | 249 | 243 | 248 | 27,000 | 248 |
| 2015-06-24 | 244 | 250 | 244 | 247 | 35,000 | 247 |
| 2015-06-23 | 244 | 244 | 241 | 243 | 20,000 | 243 |
| 2015-06-22 | 244 | 245 | 243 | 244 | 17,000 | 244 |
| 2015-06-19 | 241 | 244 | 241 | 244 | 70,000 | 244 |
| 2015-06-18 | 241 | 243 | 241 | 242 | 12,000 | 242 |
| 2015-06-17 | 245 | 245 | 241 | 241 | 26,000 | 241 |
| 2015-06-16 | 243 | 245 | 241 | 245 | 19,000 | 245 |
| 2015-06-15 | 244 | 244 | 242 | 242 | 11,000 | 242 |
| 2015-06-12 | 243 | 244 | 243 | 243 | 14,000 | 243 |
| 2015-06-11 | 244 | 244 | 243 | 243 | 9,000 | 243 |
| 2015-06-10 | 246 | 246 | 243 | 244 | 9,000 | 244 |
| 2015-06-09 | 246 | 246 | 244 | 245 | 6,000 | 245 |
| 2015-06-08 | 247 | 247 | 244 | 245 | 9,000 | 245 |
| 2015-06-05 | 245 | 246 | 243 | 246 | 22,000 | 246 |
| 2015-06-04 | 245 | 248 | 245 | 248 | 10,000 | 248 |
| 2015-06-03 | 245 | 246 | 244 | 246 | 7,000 | 246 |
| 2015-06-02 | 244 | 246 | 243 | 246 | 32,000 | 246 |
| 2015-06-01 | 244 | 244 | 240 | 244 | 18,000 | 244 |
| 2015-05-29 | 244 | 245 | 244 | 244 | 14,000 | 244 |
| 2015-05-28 | 242 | 245 | 240 | 240 | 34,000 | 240 |
| 2015-05-27 | 241 | 242 | 241 | 241 | 8,000 | 241 |
| 2015-05-26 | 244 | 244 | 240 | 241 | 8,000 | 241 |
| 2015-05-25 | 243 | 243 | 242 | 242 | 3,000 | 242 |
| 2015-05-22 | 243 | 243 | 240 | 240 | 10,000 | 240 |
| 2015-05-21 | 242 | 244 | 241 | 241 | 36,000 | 241 |
| 2015-05-20 | 242 | 242 | 241 | 242 | 11,000 | 242 |
| 2015-05-19 | 242 | 243 | 241 | 243 | 7,000 | 243 |
| 2015-05-18 | 243 | 244 | 242 | 244 | 12,000 | 244 |
| 2015-05-15 | 247 | 247 | 242 | 244 | 15,000 | 244 |
| 2015-05-14 | 246 | 249 | 242 | 248 | 35,000 | 248 |
| 2015-05-13 | 244 | 247 | 244 | 247 | 41,000 | 247 |
| 2015-05-12 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2015-05-11 | 245 | 245 | 242 | 244 | 12,000 | 244 |
| 2015-05-08 | 243 | 244 | 242 | 244 | 13,000 | 244 |
| 2015-05-07 | 241 | 244 | 241 | 243 | 5,000 | 243 |
| 2015-05-01 | 240 | 241 | 240 | 241 | 10,000 | 241 |
| 2015-04-30 | 247 | 247 | 240 | 242 | 34,000 | 242 |
| 2015-04-28 | 246 | 247 | 243 | 246 | 13,000 | 246 |
| 2015-04-27 | 248 | 248 | 245 | 246 | 12,000 | 246 |
| 2015-04-24 | 246 | 248 | 246 | 248 | 31,000 | 248 |
| 2015-04-23 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2015-04-22 | 245 | 245 | 243 | 244 | 25,000 | 244 |
| 2015-04-21 | 244 | 245 | 243 | 245 | 9,000 | 245 |
| 2015-04-20 | 246 | 246 | 241 | 242 | 21,000 | 242 |
| 2015-04-17 | 248 | 248 | 245 | 246 | 6,000 | 246 |
| 2015-04-16 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2015-04-15 | 248 | 249 | 245 | 249 | 11,000 | 249 |
| 2015-04-14 | 246 | 248 | 245 | 248 | 19,000 | 248 |
| 2015-04-13 | 247 | 247 | 246 | 246 | 9,000 | 246 |
| 2015-04-10 | 247 | 247 | 243 | 244 | 12,000 | 244 |
| 2015-04-09 | 249 | 249 | 244 | 247 | 27,000 | 247 |
| 2015-04-08 | 249 | 249 | 248 | 248 | 25,000 | 248 |
| 2015-04-07 | 247 | 249 | 245 | 249 | 13,000 | 249 |
| 2015-04-06 | 241 | 247 | 241 | 246 | 17,000 | 246 |
| 2015-04-03 | 247 | 247 | 241 | 244 | 18,000 | 244 |
| 2015-04-02 | 242 | 254 | 242 | 248 | 161,000 | 248 |
| 2015-04-01 | 241 | 243 | 236 | 242 | 36,000 | 242 |
| 2015-03-31 | 239 | 241 | 238 | 241 | 17,000 | 241 |
| 2015-03-30 | 234 | 239 | 225 | 239 | 51,000 | 239 |
| 2015-03-27 | 239 | 241 | 234 | 235 | 33,000 | 235 |
| 2015-03-26 | 242 | 244 | 241 | 241 | 44,000 | 241 |
| 2015-03-25 | 241 | 245 | 241 | 244 | 36,000 | 244 |
| 2015-03-24 | 248 | 248 | 243 | 244 | 43,000 | 244 |
| 2015-03-23 | 252 | 252 | 250 | 250 | 11,000 | 250 |
| 2015-03-20 | 252 | 252 | 248 | 252 | 13,000 | 252 |
| 2015-03-19 | 251 | 253 | 247 | 253 | 21,000 | 253 |
| 2015-03-18 | 250 | 253 | 250 | 253 | 38,000 | 253 |
| 2015-03-17 | 250 | 252 | 249 | 251 | 18,000 | 251 |
| 2015-03-16 | 249 | 251 | 247 | 250 | 43,000 | 250 |
| 2015-03-13 | 248 | 250 | 246 | 249 | 29,000 | 249 |
| 2015-03-12 | 250 | 250 | 247 | 248 | 15,000 | 248 |
| 2015-03-11 | 248 | 248 | 246 | 248 | 21,000 | 248 |
| 2015-03-10 | 252 | 252 | 248 | 248 | 18,000 | 248 |
| 2015-03-09 | 250 | 252 | 249 | 251 | 22,000 | 251 |
| 2015-03-06 | 252 | 253 | 250 | 251 | 19,000 | 251 |
| 2015-03-05 | 252 | 253 | 251 | 253 | 13,000 | 253 |
| 2015-03-04 | 251 | 252 | 250 | 252 | 34,000 | 252 |
| 2015-03-03 | 249 | 251 | 247 | 249 | 43,000 | 249 |
| 2015-03-02 | 248 | 248 | 246 | 246 | 33,000 | 246 |
| 2015-02-27 | 249 | 249 | 247 | 247 | 30,000 | 247 |
| 2015-02-26 | 250 | 250 | 248 | 249 | 23,000 | 249 |
| 2015-02-25 | 251 | 251 | 248 | 248 | 12,000 | 248 |
| 2015-02-24 | 251 | 251 | 248 | 251 | 27,000 | 251 |
| 2015-02-23 | 254 | 254 | 249 | 251 | 51,000 | 251 |
| 2015-02-20 | 254 | 255 | 252 | 253 | 29,000 | 253 |
| 2015-02-19 | 257 | 257 | 252 | 253 | 79,000 | 253 |
| 2015-02-18 | 252 | 259 | 252 | 257 | 284,000 | 257 |
| 2015-02-17 | 241 | 253 | 239 | 253 | 245,000 | 253 |
| 2015-02-16 | 236 | 241 | 235 | 241 | 110,000 | 241 |
| 2015-02-13 | 234 | 236 | 234 | 236 | 13,000 | 236 |
| 2015-02-12 | 237 | 237 | 232 | 234 | 44,000 | 234 |
| 2015-02-10 | 232 | 239 | 232 | 238 | 31,000 | 238 |
| 2015-02-09 | 234 | 235 | 233 | 235 | 14,000 | 235 |
| 2015-02-06 | 235 | 236 | 235 | 235 | 15,000 | 235 |
| 2015-02-05 | 234 | 235 | 232 | 235 | 15,000 | 235 |
| 2015-02-04 | 233 | 236 | 233 | 235 | 41,000 | 235 |
| 2015-02-03 | 232 | 232 | 231 | 232 | 22,000 | 232 |
| 2015-02-02 | 233 | 233 | 229 | 231 | 17,000 | 231 |
| 2015-01-30 | 232 | 233 | 228 | 233 | 35,000 | 233 |
| 2015-01-29 | 229 | 232 | 227 | 231 | 39,000 | 231 |
| 2015-01-28 | 226 | 228 | 225 | 227 | 46,000 | 227 |
| 2015-01-27 | 226 | 229 | 225 | 229 | 41,000 | 229 |
| 2015-01-26 | 226 | 228 | 224 | 226 | 16,000 | 226 |
| 2015-01-23 | 227 | 228 | 226 | 228 | 29,000 | 228 |
| 2015-01-22 | 228 | 228 | 224 | 224 | 72,000 | 224 |
| 2015-01-21 | 228 | 230 | 226 | 228 | 44,000 | 228 |
| 2015-01-20 | 229 | 229 | 224 | 228 | 66,000 | 228 |
| 2015-01-19 | 240 | 240 | 227 | 230 | 112,000 | 230 |
| 2015-01-16 | 236 | 236 | 226 | 233 | 271,000 | 233 |
| 2015-01-15 | 255 | 268 | 242 | 242 | 1,321,000 | 242 |
| 2015-01-14 | 224 | 233 | 224 | 232 | 61,000 | 232 |
| 2015-01-13 | 223 | 228 | 223 | 227 | 64,000 | 227 |
| 2015-01-09 | 227 | 227 | 222 | 223 | 50,000 | 223 |
| 2015-01-08 | 222 | 228 | 221 | 228 | 52,000 | 228 |
| 2015-01-07 | 217 | 223 | 217 | 220 | 66,000 | 220 |
| 2015-01-06 | 214 | 219 | 214 | 219 | 5,000 | 219 |
| 2015-01-05 | 215 | 221 | 214 | 217 | 49,000 | 217 |
分割・併合履歴 ： なし
