1. HOME >
  2. 株価時系列 >
  3. 2055 >
  4. 2016年

2055 日和産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302142182142147,000214
2016-12-2921321721321410,000214
2016-12-2821421721421713,000217
2016-12-2721421721421718,000217
2016-12-2621321521321415,000214
2016-12-222172172162165,000216
2016-12-2121622021621637,000216
2016-12-2021521921521628,000216
2016-12-1920821520821540,000215
2016-12-162082082062078,000207
2016-12-1520921020820810,000208
2016-12-1421121120920916,000209
2016-12-1321221220820929,000209
2016-12-1220921320820924,000209
2016-12-0920820920720713,000207
2016-12-0820820820620747,000207
2016-12-072052052052056,000205
2016-12-062072072052056,000205
2016-12-052082082072073,000207
2016-12-022082082082085,000208
2016-12-0120420720420513,000205
2016-11-3020320520320418,000204
2016-11-2920420420320310,000203
2016-11-282052052032047,000204
2016-11-2520520820520613,000206
2016-11-242042052042055,000205
2016-11-222052062042047,000204
2016-11-2120820820420515,000205
2016-11-1820220720220331,000203
2016-11-172022032022028,000202
2016-11-1620220320220216,000202
2016-11-1520420520020213,000202
2016-11-1420120420120413,000204
2016-11-1120020419920228,000202
2016-11-1020120119920034,000200
2016-11-092022022002018,000201
2016-11-0820720720120142,000201
2016-11-0720720920720710,000207
2016-11-042072092062079,000207
2016-11-022072092072076,000207
2016-11-012052132052137,000213
2016-10-312032082032084,000208
2016-10-282092092092091,000209
2016-10-2720520920520912,000209
2016-10-252122122092098,000209
2016-10-242102122092108,000210
2016-10-212082102082096,000209
2016-10-2020821120620620,000206
2016-10-19202208202208123,000208
2016-10-172042042042043,000204
2016-10-122032032032031,000203
2016-10-112032032032031,000203
2016-10-0720420420320364,000203
2016-10-0619920419920414,000204
2016-10-051981991981998,000199
2016-10-041981981981985,000198
2016-10-031972011952018,000201
2016-09-301951961951964,000196
2016-09-291951951951951,000195
2016-09-281951951951952,000195
2016-09-271941941941946,000194
2016-09-2619319419219413,000194
2016-09-231931931931931,000193
2016-09-211931931931933,000193
2016-09-201931931921924,000192
2016-09-161921921921922,000192
2016-09-151921921921925,000192
2016-09-141921921921923,000192
2016-09-121941941921924,000192
2016-09-091941941941942,000194
2016-09-081951951941944,000194
2016-09-071941941941945,000194
2016-09-051931941921949,000194
2016-09-021911911911912,000191
2016-09-011921921911918,000191
2016-08-3119419419119119,000191
2016-08-301951951951956,000195
2016-08-2919319519319513,000195
2016-08-2619919919619813,000198
2016-08-2519919919519918,000199
2016-08-241961971961973,000197
2016-08-2319519819419812,000198
2016-08-2219519819519813,000198
2016-08-191951981951959,000195
2016-08-181951951951951,000195
2016-08-1719219519219315,000193
2016-08-161941951941956,000195
2016-08-151941941931935,000193
2016-08-1219819819019497,000194
2016-08-101971981971984,000198
2016-08-091992021992026,000202
2016-08-081991991991992,000199
2016-08-051971971971973,000197
2016-08-041991991991991,000199
2016-08-021972001972007,000200
2016-08-012002002002001,000200
2016-07-292002002002001,000200
2016-07-281971991971992,000199
2016-07-2519820019820067,000200
2016-07-222002012002015,000201
2016-07-2120020020020010,000200
2016-07-201981981981981,000198
2016-07-1919719819719810,000198
2016-07-151951971951974,000197
2016-07-141931931931931,000193
2016-07-131951951951954,000195
2016-07-1219219519119535,000195
2016-07-111921921901904,000190
2016-07-081921921911913,000191
2016-07-071901921901923,000192
2016-07-0619219319019010,000190
2016-07-051911931901926,000192
2016-07-041891901891902,000190
2016-06-301941941931933,000193
2016-06-291921931921932,000193
2016-06-281901921901924,000192
2016-06-271891901891903,000190
2016-06-2419819818818815,000188
2016-06-231971991971995,000199
2016-06-221961971961974,000197
2016-06-211962031961976,000197
2016-06-201952001941945,000194
2016-06-171971971931936,000193
2016-06-161991991931977,000197
2016-06-151961991961992,000199
2016-06-1420020019319520,000195
2016-06-1320520520020012,000200
2016-06-102042042042041,000204
2016-06-092032032032033,000203
2016-06-082022032022032,000203
2016-06-072022022022021,000202
2016-06-062022032022032,000203
2016-06-0320220320120112,000201
2016-06-0220520820520513,000205
2016-06-0120520920520647,000206
2016-05-302092092092091,000209
2016-05-272072072072071,000207
2016-05-252072072072073,000207
2016-05-242042042042048,000204
2016-05-232092102092102,000210
2016-05-182092092092093,000209
2016-05-172102102102101,000210
2016-05-1620821120820918,000209
2016-05-122142142142143,000214
2016-05-112142142142144,000214
2016-05-1021121421121410,000214
2016-05-092122132112135,000213
2016-05-062122152122153,000215
2016-05-0221421421221242,000212
2016-04-2821321521321412,000214
2016-04-2721621621221414,000214
2016-04-262162172162173,000217
2016-04-252182182182182,000218
2016-04-2221622021622021,000220
2016-04-2122122722122452,000224
2016-04-2022522722122113,000221
2016-04-192222222202224,000222
2016-04-182252252192195,000219
2016-04-1522722722722713,000227
2016-04-1422522522422410,000224
2016-04-1321522221522212,000222
2016-04-1222322422022110,000221
2016-04-112212212212217,000221
2016-04-082122162102138,000213
2016-04-072102152102105,000210
2016-04-0621721720021037,000210
2016-04-0522222321821828,000218
2016-04-042242242242246,000224
2016-04-0123223222322310,000223
2016-03-312322322302306,000230
2016-03-302342342322323,000232
2016-03-292302352302359,000235
2016-03-2823824123724119,000241
2016-03-252382382382381,000238
2016-03-2423723723523528,000235
2016-03-232392392392391,000239
2016-03-222362362362364,000236
2016-03-182352352352351,000235
2016-03-172402402372372,000237
2016-03-162342402342405,000240
2016-03-152312322312322,000232
2016-03-1423523522822819,000228
2016-03-112332342332342,000234
2016-03-102322332322333,000233
2016-03-092332332322326,000232
2016-03-0323223822823823,000238
2016-03-022272322272324,000232
2016-03-012272272272271,000227
2016-02-2923423422822913,000229
2016-02-262342342342341,000234
2016-02-252332362332347,000234
2016-02-242362362282283,000228
2016-02-232382382342387,000238
2016-02-222382382382381,000238
2016-02-192332332332332,000233
2016-02-182382382272337,000233
2016-02-172312332282337,000233
2016-02-1623123222822813,000228
2016-02-1523223323023312,000233
2016-02-122342342182338,000233
2016-02-1024024023824011,000240
2016-02-092412412402406,000240
2016-02-082412432412432,000243
2016-02-052452452432434,000243
2016-02-042492492492492,000249
2016-02-0324924924424916,000249
2016-02-022532532512514,000251
2016-02-0125625624725567,000255
2016-01-2923924923924551,000245
2016-01-282412412412411,000241
2016-01-2724324824324314,000243
2016-01-262402452402452,000245
2016-01-252402402402403,000240
2016-01-222402402402402,000240
2016-01-2124524523023521,000235
2016-01-2024924924424930,000249
2016-01-192472492462495,000249
2016-01-1824924924224917,000249
2016-01-1524625024624913,000249
2016-01-1425125124625042,000250
2016-01-1325025324625129,000251
2016-01-1225025624625147,000251
2016-01-0825025225025016,000250
2016-01-0725325325025032,000250
2016-01-062542542512515,000251
2016-01-0525225425025413,000254
2016-01-0425025225025021,000250

分割・併合履歴 ： なし