2055 日和産業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 237 | 239 | 237 | 239 | 1,600 | 239 |
| 2022-12-29 | 234 | 237 | 234 | 237 | 2,200 | 237 |
| 2022-12-28 | 235 | 236 | 234 | 234 | 17,100 | 234 |
| 2022-12-27 | 237 | 238 | 236 | 238 | 7,100 | 238 |
| 2022-12-26 | 241 | 241 | 237 | 237 | 12,000 | 237 |
| 2022-12-23 | 238 | 239 | 237 | 237 | 12,300 | 237 |
| 2022-12-22 | 239 | 239 | 238 | 238 | 4,100 | 238 |
| 2022-12-21 | 242 | 244 | 238 | 239 | 5,900 | 239 |
| 2022-12-20 | 244 | 244 | 239 | 240 | 12,100 | 240 |
| 2022-12-19 | 240 | 242 | 239 | 239 | 1,800 | 239 |
| 2022-12-16 | 239 | 241 | 239 | 240 | 6,200 | 240 |
| 2022-12-15 | 240 | 250 | 234 | 239 | 34,300 | 239 |
| 2022-12-14 | 237 | 239 | 237 | 238 | 5,400 | 238 |
| 2022-12-13 | 238 | 238 | 235 | 237 | 8,300 | 237 |
| 2022-12-12 | 235 | 240 | 235 | 237 | 3,900 | 237 |
| 2022-12-09 | 239 | 239 | 236 | 236 | 22,000 | 236 |
| 2022-12-08 | 239 | 240 | 237 | 239 | 10,000 | 239 |
| 2022-12-07 | 236 | 244 | 235 | 239 | 12,700 | 239 |
| 2022-12-06 | 236 | 238 | 236 | 236 | 5,100 | 236 |
| 2022-12-05 | 239 | 240 | 235 | 236 | 22,300 | 236 |
| 2022-12-02 | 236 | 237 | 233 | 237 | 7,900 | 237 |
| 2022-12-01 | 236 | 239 | 235 | 236 | 10,800 | 236 |
| 2022-11-30 | 233 | 236 | 233 | 236 | 4,700 | 236 |
| 2022-11-29 | 234 | 234 | 232 | 233 | 8,000 | 233 |
| 2022-11-28 | 234 | 235 | 233 | 234 | 3,900 | 234 |
| 2022-11-25 | 235 | 235 | 234 | 235 | 8,900 | 235 |
| 2022-11-24 | 235 | 235 | 234 | 234 | 6,600 | 234 |
| 2022-11-22 | 234 | 236 | 233 | 235 | 9,000 | 235 |
| 2022-11-21 | 236 | 236 | 233 | 233 | 25,900 | 233 |
| 2022-11-18 | 235 | 238 | 235 | 237 | 7,300 | 237 |
| 2022-11-17 | 238 | 238 | 235 | 235 | 2,700 | 235 |
| 2022-11-16 | 231 | 239 | 230 | 238 | 15,200 | 238 |
| 2022-11-15 | 236 | 238 | 233 | 236 | 12,200 | 236 |
| 2022-11-14 | 232 | 239 | 231 | 235 | 15,600 | 235 |
| 2022-11-11 | 232 | 233 | 231 | 232 | 5,300 | 232 |
| 2022-11-10 | 231 | 235 | 231 | 232 | 4,800 | 232 |
| 2022-11-09 | 232 | 235 | 231 | 231 | 6,500 | 231 |
| 2022-11-08 | 233 | 233 | 231 | 232 | 8,200 | 232 |
| 2022-11-07 | 234 | 235 | 233 | 235 | 2,800 | 235 |
| 2022-11-04 | 237 | 237 | 232 | 233 | 5,000 | 233 |
| 2022-11-02 | 236 | 237 | 235 | 237 | 1,200 | 237 |
| 2022-11-01 | 236 | 237 | 235 | 237 | 2,700 | 237 |
| 2022-10-31 | 242 | 242 | 238 | 239 | 3,100 | 239 |
| 2022-10-28 | 233 | 242 | 233 | 241 | 5,200 | 241 |
| 2022-10-27 | 232 | 234 | 231 | 233 | 2,600 | 233 |
| 2022-10-26 | 236 | 236 | 232 | 232 | 5,800 | 232 |
| 2022-10-25 | 233 | 237 | 233 | 235 | 5,000 | 235 |
| 2022-10-24 | 235 | 238 | 232 | 235 | 9,000 | 235 |
| 2022-10-21 | 235 | 238 | 234 | 234 | 72,500 | 234 |
| 2022-10-20 | 240 | 240 | 235 | 240 | 21,200 | 240 |
| 2022-10-19 | 249 | 251 | 240 | 244 | 18,500 | 244 |
| 2022-10-18 | 253 | 253 | 243 | 249 | 6,100 | 249 |
| 2022-10-17 | 253 | 253 | 251 | 252 | 700 | 252 |
| 2022-10-14 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2022-10-13 | 252 | 252 | 250 | 250 | 3,700 | 250 |
| 2022-10-12 | 253 | 254 | 252 | 253 | 700 | 253 |
| 2022-10-11 | 258 | 258 | 252 | 254 | 3,300 | 254 |
| 2022-10-07 | 254 | 254 | 253 | 253 | 6,300 | 253 |
| 2022-10-06 | 255 | 255 | 253 | 254 | 2,500 | 254 |
| 2022-10-05 | 255 | 259 | 254 | 258 | 6,900 | 258 |
| 2022-10-04 | 254 | 258 | 254 | 258 | 3,300 | 258 |
| 2022-10-03 | 254 | 254 | 253 | 254 | 9,100 | 254 |
| 2022-09-30 | 259 | 260 | 259 | 259 | 1,800 | 259 |
| 2022-09-29 | 263 | 263 | 259 | 259 | 20,100 | 259 |
| 2022-09-28 | 265 | 265 | 263 | 263 | 600 | 263 |
| 2022-09-27 | 268 | 268 | 266 | 266 | 400 | 266 |
| 2022-09-26 | 269 | 269 | 263 | 268 | 2,500 | 268 |
| 2022-09-22 | 266 | 271 | 266 | 267 | 2,100 | 267 |
| 2022-09-21 | 270 | 270 | 268 | 270 | 2,700 | 270 |
| 2022-09-20 | 269 | 270 | 267 | 270 | 900 | 270 |
| 2022-09-16 | 270 | 272 | 266 | 267 | 2,300 | 267 |
| 2022-09-15 | 270 | 271 | 270 | 270 | 800 | 270 |
| 2022-09-14 | 270 | 271 | 270 | 271 | 1,700 | 271 |
| 2022-09-13 | 272 | 272 | 270 | 270 | 4,600 | 270 |
| 2022-09-12 | 272 | 272 | 272 | 272 | 1,300 | 272 |
| 2022-09-09 | 271 | 271 | 271 | 271 | 900 | 271 |
| 2022-09-08 | 271 | 271 | 271 | 271 | 800 | 271 |
| 2022-09-07 | 271 | 274 | 271 | 272 | 2,200 | 272 |
| 2022-09-06 | 270 | 271 | 270 | 271 | 5,300 | 271 |
| 2022-09-05 | 270 | 271 | 270 | 270 | 2,300 | 270 |
| 2022-09-02 | 272 | 272 | 270 | 272 | 3,800 | 272 |
| 2022-09-01 | 274 | 275 | 272 | 272 | 1,400 | 272 |
| 2022-08-31 | 275 | 275 | 272 | 273 | 600 | 273 |
| 2022-08-30 | 272 | 275 | 272 | 275 | 2,200 | 275 |
| 2022-08-29 | 272 | 280 | 272 | 277 | 5,300 | 277 |
| 2022-08-26 | - | - | - | 272 | - | 272 |
| 2022-08-25 | 274 | 274 | 271 | 272 | 3,400 | 272 |
| 2022-08-24 | 268 | 272 | 268 | 272 | 20,200 | 272 |
| 2022-08-23 | 274 | 274 | 273 | 273 | 1,800 | 273 |
| 2022-08-22 | 275 | 275 | 274 | 275 | 1,000 | 275 |
| 2022-08-19 | 271 | 276 | 271 | 274 | 4,100 | 274 |
| 2022-08-18 | 271 | 271 | 269 | 269 | 5,100 | 269 |
| 2022-08-17 | 273 | 273 | 272 | 272 | 2,400 | 272 |
| 2022-08-16 | 273 | 274 | 273 | 273 | 10,200 | 273 |
| 2022-08-15 | 271 | 275 | 271 | 275 | 1,300 | 275 |
| 2022-08-12 | 270 | 274 | 270 | 270 | 4,700 | 270 |
| 2022-08-10 | 276 | 276 | 273 | 274 | 1,700 | 274 |
| 2022-08-09 | 271 | 274 | 271 | 273 | 1,000 | 273 |
| 2022-08-08 | 271 | 273 | 270 | 272 | 6,400 | 272 |
| 2022-08-05 | 275 | 275 | 274 | 274 | 2,800 | 274 |
| 2022-08-04 | - | - | - | 278 | - | 278 |
| 2022-08-03 | 277 | 278 | 275 | 278 | 1,300 | 278 |
| 2022-08-02 | 277 | 277 | 277 | 277 | 3,800 | 277 |
| 2022-08-01 | 272 | 278 | 271 | 277 | 5,400 | 277 |
| 2022-07-29 | 275 | 278 | 275 | 278 | 2,200 | 278 |
| 2022-07-28 | 275 | 280 | 275 | 275 | 1,200 | 275 |
| 2022-07-27 | 280 | 280 | 280 | 280 | 2,500 | 280 |
| 2022-07-26 | 279 | 280 | 279 | 280 | 1,500 | 280 |
| 2022-07-25 | 278 | 278 | 278 | 278 | 2,400 | 278 |
| 2022-07-22 | 277 | 278 | 275 | 275 | 1,000 | 275 |
| 2022-07-21 | 276 | 276 | 275 | 275 | 600 | 275 |
| 2022-07-20 | 276 | 276 | 276 | 276 | 800 | 276 |
| 2022-07-19 | 275 | 276 | 275 | 276 | 600 | 276 |
| 2022-07-15 | 272 | 275 | 272 | 275 | 400 | 275 |
| 2022-07-14 | 273 | 274 | 273 | 274 | 5,100 | 274 |
| 2022-07-13 | 273 | 273 | 273 | 273 | 1,400 | 273 |
| 2022-07-12 | 276 | 276 | 275 | 275 | 200 | 275 |
| 2022-07-11 | 278 | 278 | 275 | 275 | 2,600 | 275 |
| 2022-07-08 | 274 | 275 | 274 | 275 | 3,200 | 275 |
| 2022-07-07 | 271 | 274 | 271 | 274 | 1,000 | 274 |
| 2022-07-06 | 274 | 276 | 274 | 274 | 11,100 | 274 |
| 2022-07-05 | 274 | 274 | 269 | 273 | 4,300 | 273 |
| 2022-07-04 | 272 | 274 | 270 | 274 | 2,800 | 274 |
| 2022-07-01 | 269 | 274 | 269 | 272 | 1,700 | 272 |
| 2022-06-30 | 276 | 276 | 269 | 269 | 6,000 | 269 |
| 2022-06-29 | 274 | 274 | 273 | 273 | 900 | 273 |
| 2022-06-28 | 271 | 275 | 271 | 275 | 3,200 | 275 |
| 2022-06-27 | 274 | 275 | 274 | 275 | 3,300 | 275 |
| 2022-06-24 | 271 | 276 | 271 | 273 | 1,600 | 273 |
| 2022-06-23 | 273 | 273 | 270 | 271 | 2,400 | 271 |
| 2022-06-22 | 272 | 273 | 271 | 273 | 2,400 | 273 |
| 2022-06-21 | 271 | 271 | 268 | 270 | 56,500 | 270 |
| 2022-06-20 | 274 | 274 | 268 | 268 | 4,500 | 268 |
| 2022-06-17 | 275 | 275 | 271 | 274 | 3,300 | 274 |
| 2022-06-16 | 277 | 277 | 276 | 277 | 600 | 277 |
| 2022-06-15 | 276 | 276 | 276 | 276 | 1,100 | 276 |
| 2022-06-14 | 275 | 276 | 272 | 276 | 3,600 | 276 |
| 2022-06-13 | 276 | 278 | 275 | 275 | 11,900 | 275 |
| 2022-06-10 | 276 | 277 | 276 | 276 | 1,800 | 276 |
| 2022-06-09 | 278 | 279 | 276 | 276 | 7,600 | 276 |
| 2022-06-08 | 278 | 278 | 278 | 278 | 5,800 | 278 |
| 2022-06-07 | 278 | 278 | 277 | 278 | 4,700 | 278 |
| 2022-06-06 | 278 | 278 | 276 | 278 | 3,800 | 278 |
| 2022-06-03 | 280 | 280 | 278 | 278 | 2,800 | 278 |
| 2022-06-02 | 279 | 280 | 278 | 278 | 2,700 | 278 |
| 2022-06-01 | 277 | 279 | 277 | 279 | 6,800 | 279 |
| 2022-05-31 | 277 | 278 | 274 | 277 | 7,200 | 277 |
| 2022-05-30 | 282 | 282 | 268 | 274 | 19,300 | 274 |
| 2022-05-27 | 282 | 283 | 282 | 282 | 1,100 | 282 |
| 2022-05-26 | 280 | 282 | 280 | 282 | 2,800 | 282 |
| 2022-05-25 | 278 | 279 | 277 | 279 | 3,400 | 279 |
| 2022-05-24 | 278 | 279 | 277 | 278 | 6,400 | 278 |
| 2022-05-23 | 277 | 280 | 276 | 280 | 28,100 | 280 |
| 2022-05-20 | 272 | 284 | 272 | 277 | 7,300 | 277 |
| 2022-05-19 | 275 | 275 | 268 | 272 | 8,000 | 272 |
| 2022-05-18 | 277 | 277 | 272 | 275 | 10,800 | 275 |
| 2022-05-17 | 278 | 279 | 277 | 277 | 1,600 | 277 |
| 2022-05-16 | 279 | 279 | 275 | 277 | 4,200 | 277 |
| 2022-05-13 | 282 | 282 | 278 | 279 | 9,100 | 279 |
| 2022-05-12 | 275 | 282 | 275 | 282 | 15,800 | 282 |
| 2022-05-11 | 277 | 277 | 274 | 277 | 4,000 | 277 |
| 2022-05-10 | 277 | 277 | 275 | 277 | 1,600 | 277 |
| 2022-05-09 | 275 | 278 | 275 | 277 | 4,200 | 277 |
| 2022-05-06 | 276 | 280 | 276 | 277 | 3,600 | 277 |
| 2022-05-02 | 280 | 281 | 274 | 275 | 87,800 | 275 |
| 2022-04-28 | 283 | 283 | 279 | 280 | 19,600 | 280 |
| 2022-04-27 | 283 | 283 | 283 | 283 | 1,300 | 283 |
| 2022-04-26 | 284 | 284 | 280 | 283 | 2,800 | 283 |
| 2022-04-25 | 284 | 284 | 280 | 282 | 3,500 | 282 |
| 2022-04-22 | 282 | 284 | 282 | 284 | 2,300 | 284 |
| 2022-04-21 | 281 | 284 | 281 | 283 | 2,500 | 283 |
| 2022-04-20 | 287 | 288 | 281 | 281 | 9,100 | 281 |
| 2022-04-19 | 282 | 284 | 282 | 282 | 300 | 282 |
| 2022-04-18 | 280 | 283 | 280 | 281 | 3,000 | 281 |
| 2022-04-15 | 285 | 285 | 280 | 280 | 3,100 | 280 |
| 2022-04-14 | 283 | 285 | 283 | 285 | 2,800 | 285 |
| 2022-04-13 | 286 | 286 | 278 | 282 | 19,200 | 282 |
| 2022-04-12 | 293 | 293 | 283 | 285 | 6,500 | 285 |
| 2022-04-11 | 293 | 297 | 290 | 293 | 11,400 | 293 |
| 2022-04-08 | 294 | 294 | 293 | 293 | 1,100 | 293 |
| 2022-04-07 | 294 | 294 | 289 | 294 | 2,600 | 294 |
| 2022-04-06 | 296 | 296 | 295 | 295 | 1,400 | 295 |
| 2022-04-05 | 295 | 299 | 295 | 298 | 2,300 | 298 |
| 2022-04-04 | 294 | 298 | 294 | 298 | 3,100 | 298 |
| 2022-04-01 | 294 | 294 | 292 | 294 | 900 | 294 |
| 2022-03-31 | 293 | 295 | 293 | 295 | 1,000 | 295 |
| 2022-03-30 | 297 | 297 | 291 | 292 | 900 | 292 |
| 2022-03-29 | 301 | 301 | 296 | 297 | 1,700 | 297 |
| 2022-03-28 | 296 | 301 | 296 | 301 | 3,400 | 301 |
| 2022-03-25 | 303 | 303 | 292 | 296 | 18,100 | 296 |
| 2022-03-24 | 304 | 304 | 296 | 299 | 7,900 | 299 |
| 2022-03-23 | 302 | 304 | 302 | 304 | 1,100 | 304 |
| 2022-03-22 | 304 | 306 | 300 | 300 | 16,600 | 300 |
| 2022-03-18 | 302 | 305 | 301 | 305 | 4,700 | 305 |
| 2022-03-17 | 296 | 304 | 296 | 301 | 7,300 | 301 |
| 2022-03-16 | 300 | 300 | 296 | 300 | 2,600 | 300 |
| 2022-03-15 | 297 | 303 | 294 | 298 | 6,900 | 298 |
| 2022-03-14 | 286 | 297 | 286 | 297 | 4,800 | 297 |
| 2022-03-11 | 287 | 288 | 286 | 287 | 4,500 | 287 |
| 2022-03-10 | 285 | 289 | 284 | 287 | 12,800 | 287 |
| 2022-03-09 | 282 | 285 | 279 | 283 | 6,800 | 283 |
| 2022-03-08 | 284 | 288 | 281 | 282 | 10,600 | 282 |
| 2022-03-07 | 290 | 298 | 287 | 288 | 12,100 | 288 |
| 2022-03-04 | 301 | 303 | 290 | 290 | 37,400 | 290 |
| 2022-03-03 | 321 | 321 | 300 | 303 | 42,200 | 303 |
| 2022-03-02 | 322 | 322 | 318 | 318 | 14,100 | 318 |
| 2022-03-01 | 323 | 327 | 322 | 327 | 8,300 | 327 |
| 2022-02-28 | 319 | 327 | 318 | 323 | 21,000 | 323 |
| 2022-02-25 | 354 | 354 | 320 | 320 | 28,000 | 320 |
| 2022-02-24 | 332 | 355 | 322 | 355 | 54,200 | 355 |
| 2022-02-22 | 325 | 342 | 317 | 340 | 37,300 | 340 |
| 2022-02-21 | 333 | 333 | 319 | 325 | 6,100 | 325 |
| 2022-02-18 | 319 | 335 | 316 | 335 | 23,500 | 335 |
| 2022-02-17 | 313 | 324 | 313 | 323 | 11,000 | 323 |
| 2022-02-16 | 314 | 316 | 313 | 313 | 1,700 | 313 |
| 2022-02-15 | 305 | 315 | 305 | 313 | 6,500 | 313 |
| 2022-02-14 | 316 | 319 | 301 | 303 | 17,800 | 303 |
| 2022-02-10 | 325 | 325 | 317 | 324 | 12,400 | 324 |
| 2022-02-09 | 316 | 325 | 316 | 322 | 17,300 | 322 |
| 2022-02-08 | 312 | 319 | 307 | 316 | 24,700 | 316 |
| 2022-02-07 | 318 | 319 | 305 | 311 | 5,100 | 311 |
| 2022-02-04 | 314 | 319 | 310 | 318 | 7,300 | 318 |
| 2022-02-03 | 315 | 315 | 306 | 314 | 4,600 | 314 |
| 2022-02-02 | 315 | 315 | 314 | 315 | 1,800 | 315 |
| 2022-02-01 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2022-01-31 | 300 | 318 | 300 | 317 | 9,300 | 317 |
| 2022-01-28 | 302 | 306 | 302 | 306 | 6,200 | 306 |
| 2022-01-27 | 302 | 307 | 302 | 307 | 6,800 | 307 |
| 2022-01-26 | 314 | 314 | 306 | 313 | 1,400 | 313 |
| 2022-01-25 | 312 | 316 | 310 | 314 | 3,600 | 314 |
| 2022-01-24 | 313 | 318 | 312 | 313 | 5,000 | 313 |
| 2022-01-21 | 317 | 322 | 317 | 319 | 6,600 | 319 |
| 2022-01-20 | 315 | 319 | 312 | 317 | 1,900 | 317 |
| 2022-01-19 | 314 | 318 | 308 | 315 | 7,500 | 315 |
| 2022-01-18 | 320 | 325 | 314 | 323 | 4,600 | 323 |
| 2022-01-17 | 320 | 325 | 320 | 324 | 2,000 | 324 |
| 2022-01-14 | 320 | 323 | 316 | 318 | 3,000 | 318 |
| 2022-01-13 | 322 | 322 | 317 | 321 | 1,000 | 321 |
| 2022-01-12 | 317 | 323 | 314 | 323 | 2,300 | 323 |
| 2022-01-11 | 323 | 323 | 316 | 318 | 1,400 | 318 |
| 2022-01-07 | 317 | 325 | 317 | 323 | 5,300 | 323 |
| 2022-01-06 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 2022-01-05 | 315 | 320 | 315 | 320 | 7,900 | 320 |
| 2022-01-04 | 322 | 324 | 310 | 315 | 9,900 | 315 |
分割・併合履歴 ： なし
