日和産業(2055)の株価時系列情報
日和産業(2055)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 690 | 690 | 680 | 680 | 10,000 |
1986/12/26 | 705 | 705 | 690 | 690 | 28,000 |
1986/12/25 | 720 | 721 | 695 | 705 | 61,000 |
1986/12/24 | 660 | 720 | 660 | 705 | 55,000 |
1986/12/23 | 701 | 701 | 660 | 660 | 80,000 |
1986/12/22 | 740 | 740 | 700 | 700 | 41,000 |
1986/12/19 | 730 | 740 | 710 | 735 | 105,000 |
1986/12/18 | 780 | 780 | 735 | 758 | 197,000 |
1986/12/17 | 794 | 813 | 760 | 780 | 315,000 |
1986/12/16 | 748 | 788 | 748 | 788 | 352,000 |
1986/12/15 | 750 | 755 | 728 | 750 | 340,000 |
1986/12/12 | 680 | 750 | 680 | 740 | 453,000 |
1986/12/11 | 690 | 703 | 680 | 700 | 210,000 |
1986/12/10 | 635 | 720 | 635 | 703 | 327,000 |
1986/12/09 | 630 | 635 | 627 | 632 | 53,000 |
1986/12/08 | 632 | 632 | 629 | 630 | 61,000 |
1986/12/06 | 624 | 634 | 611 | 629 | 58,000 |
1986/12/05 | 605 | 637 | 605 | 616 | 191,000 |
1986/12/04 | 600 | 608 | 590 | 600 | 110,000 |
1986/12/03 | 582 | 585 | 575 | 575 | 119,000 |
1986/12/02 | 583 | 589 | 576 | 582 | 115,000 |
1986/12/01 | 564 | 584 | 559 | 579 | 167,000 |
1986/11/29 | 545 | 569 | 545 | 560 | 50,000 |
1986/11/28 | 533 | 540 | 533 | 540 | 78,000 |
1986/11/27 | 531 | 538 | 531 | 533 | 47,000 |
1986/11/26 | 538 | 538 | 531 | 531 | 13,000 |
1986/11/25 | 536 | 538 | 531 | 531 | 63,000 |
1986/11/22 | 537 | 537 | 535 | 536 | 12,000 |
1986/11/21 | 533 | 535 | 531 | 532 | 41,000 |
1986/11/20 | 533 | 533 | 532 | 532 | 9,000 |
1986/11/19 | 540 | 540 | 532 | 533 | 10,000 |
1986/11/18 | 536 | 536 | 532 | 532 | 16,000 |
1986/11/17 | 540 | 540 | 531 | 531 | 16,000 |
1986/11/14 | 550 | 554 | 540 | 540 | 33,000 |
1986/11/13 | 550 | 560 | 550 | 550 | 26,000 |
1986/11/12 | 540 | 550 | 540 | 550 | 11,000 |
1986/11/11 | 540 | 540 | 540 | 540 | 6,000 |
1986/11/10 | 540 | 545 | 535 | 545 | 18,000 |
1986/11/07 | 540 | 543 | 540 | 540 | 58,000 |
1986/11/06 | 559 | 559 | 545 | 549 | 36,000 |
1986/11/05 | 559 | 560 | 555 | 559 | 13,000 |
1986/11/04 | 560 | 561 | 560 | 560 | 11,000 |
1986/11/01 | 544 | 550 | 530 | 550 | 39,000 |
1986/10/31 | 520 | 536 | 510 | 536 | 42,000 |
1986/10/30 | 544 | 544 | 520 | 520 | 8,000 |
1986/10/29 | 515 | 530 | 510 | 530 | 29,000 |
1986/10/28 | 527 | 529 | 520 | 520 | 50,000 |
1986/10/27 | 530 | 530 | 520 | 520 | 6,000 |
1986/10/25 | 530 | 535 | 520 | 535 | 8,000 |
1986/10/24 | 530 | 535 | 530 | 535 | 2,000 |
1986/10/23 | 530 | 530 | 527 | 530 | 8,000 |
1986/10/22 | 532 | 535 | 532 | 535 | 3,000 |
1986/10/21 | 545 | 545 | 540 | 540 | 13,000 |
1986/10/20 | 540 | 545 | 540 | 545 | 3,000 |
1986/10/17 | 545 | 545 | 540 | 545 | 6,000 |
1986/10/16 | 550 | 550 | 550 | 550 | 6,000 |
1986/10/15 | 550 | 550 | 550 | 550 | 11,000 |
1986/10/14 | 566 | 566 | 550 | 550 | 3,000 |
1986/10/08 | 560 | 571 | 555 | 570 | 8,000 |
1986/10/07 | 550 | 550 | 550 | 550 | 1,000 |
1986/10/03 | 555 | 560 | 550 | 550 | 4,000 |
1986/10/02 | 545 | 566 | 545 | 565 | 10,000 |
1986/10/01 | 560 | 565 | 560 | 565 | 4,000 |
1986/09/30 | 580 | 580 | 580 | 580 | 7,000 |
1986/09/29 | 600 | 600 | 600 | 600 | 2,000 |
1986/09/27 | 570 | 600 | 570 | 600 | 47,000 |
1986/09/26 | 550 | 580 | 550 | 580 | 23,000 |
1986/09/25 | 590 | 590 | 585 | 585 | 58,000 |
1986/09/24 | 600 | 600 | 594 | 594 | 5,000 |
1986/09/22 | 595 | 600 | 594 | 600 | 66,000 |
1986/09/19 | 590 | 595 | 590 | 595 | 47,000 |
1986/09/18 | 590 | 600 | 590 | 600 | 3,000 |
1986/09/12 | 609 | 609 | 600 | 607 | 9,000 |
1986/09/11 | 610 | 611 | 610 | 611 | 7,000 |
1986/09/10 | 610 | 610 | 610 | 610 | 1,000 |
1986/09/09 | 610 | 610 | 610 | 610 | 3,000 |
1986/09/08 | 649 | 654 | 645 | 645 | 13,000 |
1986/09/06 | 648 | 648 | 648 | 648 | 4,000 |
1986/09/05 | 660 | 660 | 646 | 648 | 8,000 |
1986/09/04 | 670 | 670 | 660 | 665 | 14,000 |
1986/09/03 | 650 | 665 | 645 | 665 | 23,000 |
1986/09/02 | 650 | 650 | 645 | 645 | 21,000 |
1986/09/01 | 645 | 650 | 630 | 635 | 52,000 |
1986/08/30 | 605 | 615 | 605 | 613 | 23,000 |
1986/08/29 | 580 | 608 | 580 | 605 | 36,000 |
1986/08/28 | 583 | 583 | 582 | 583 | 5,000 |
1986/08/27 | 592 | 592 | 583 | 583 | 13,000 |
1986/08/25 | 580 | 580 | 580 | 580 | 1,000 |
1986/08/23 | 590 | 590 | 580 | 580 | 12,000 |
1986/08/22 | 609 | 609 | 590 | 595 | 20,000 |
1986/08/21 | 605 | 605 | 601 | 601 | 20,000 |
1986/08/20 | 611 | 615 | 610 | 610 | 16,000 |
1986/08/19 | 610 | 615 | 610 | 610 | 18,000 |
1986/08/18 | 601 | 601 | 601 | 601 | 6,000 |
1986/08/15 | 630 | 630 | 625 | 625 | 11,000 |
1986/08/14 | 640 | 640 | 620 | 620 | 7,000 |
1986/08/13 | 640 | 640 | 630 | 630 | 2,000 |
1986/08/12 | 630 | 650 | 630 | 650 | 4,000 |
1986/08/11 | 601 | 601 | 601 | 601 | 5,000 |
1986/08/08 | 630 | 630 | 630 | 630 | 2,000 |
1986/08/07 | 631 | 631 | 630 | 630 | 2,000 |
1986/08/06 | 650 | 655 | 629 | 630 | 18,000 |
1986/08/05 | 650 | 660 | 650 | 650 | 8,000 |
1986/08/04 | 640 | 640 | 640 | 640 | 5,000 |
1986/08/02 | 650 | 650 | 650 | 650 | 12,000 |
1986/08/01 | 635 | 650 | 635 | 645 | 4,000 |
1986/07/31 | 675 | 675 | 630 | 630 | 15,000 |
1986/07/30 | 690 | 690 | 675 | 675 | 3,000 |
1986/07/29 | 680 | 690 | 665 | 670 | 27,000 |
1986/07/28 | 690 | 690 | 660 | 660 | 6,000 |
1986/07/26 | 690 | 690 | 690 | 690 | 27,000 |
1986/07/25 | 690 | 697 | 685 | 688 | 63,000 |
1986/07/24 | 730 | 730 | 680 | 680 | 17,000 |
1986/07/23 | 735 | 738 | 725 | 730 | 16,000 |
1986/07/22 | 740 | 740 | 730 | 730 | 16,000 |
1986/07/21 | 730 | 740 | 730 | 740 | 15,000 |
1986/07/19 | 750 | 750 | 750 | 750 | 13,000 |
1986/07/18 | 725 | 725 | 705 | 705 | 31,000 |
1986/07/17 | 720 | 730 | 720 | 730 | 16,000 |
1986/07/16 | 690 | 700 | 690 | 700 | 8,000 |
1986/07/15 | 694 | 695 | 680 | 680 | 11,000 |
1986/07/14 | 695 | 700 | 695 | 700 | 18,000 |
1986/07/11 | 670 | 675 | 660 | 661 | 36,000 |
1986/07/10 | 665 | 680 | 660 | 675 | 11,000 |
1986/07/09 | 685 | 690 | 654 | 660 | 25,000 |
1986/07/08 | 694 | 695 | 690 | 690 | 30,000 |
1986/07/07 | 695 | 695 | 694 | 694 | 26,000 |
1986/07/05 | 691 | 700 | 691 | 700 | 39,000 |
1986/07/04 | 700 | 700 | 690 | 690 | 67,000 |
1986/07/03 | 700 | 700 | 695 | 695 | 42,000 |
1986/07/02 | 700 | 705 | 695 | 700 | 33,000 |
1986/07/01 | 700 | 700 | 695 | 695 | 24,000 |
1986/06/30 | 745 | 745 | 709 | 720 | 28,000 |
1986/06/28 | 750 | 750 | 745 | 745 | 15,000 |
1986/06/27 | 749 | 750 | 735 | 747 | 172,000 |
1986/06/26 | 700 | 757 | 700 | 750 | 93,000 |
1986/06/25 | 690 | 690 | 690 | 690 | 2,000 |
1986/06/24 | 660 | 700 | 660 | 700 | 26,000 |
1986/06/23 | 704 | 710 | 700 | 700 | 31,000 |
1986/06/21 | 685 | 704 | 685 | 704 | 12,000 |
1986/06/20 | 700 | 700 | 656 | 670 | 65,000 |
1986/06/19 | 703 | 725 | 703 | 703 | 45,000 |
1986/06/18 | 725 | 725 | 700 | 703 | 53,000 |
1986/06/17 | 755 | 755 | 730 | 730 | 39,000 |
1986/06/16 | 755 | 785 | 750 | 761 | 180,000 |
1986/06/13 | 740 | 750 | 731 | 750 | 50,000 |
1986/06/12 | 750 | 765 | 750 | 750 | 8,000 |
1986/06/11 | 785 | 785 | 760 | 780 | 29,000 |
1986/06/10 | 794 | 794 | 760 | 775 | 58,000 |
1986/06/09 | 760 | 800 | 760 | 800 | 144,000 |
1986/06/07 | 815 | 815 | 780 | 780 | 132,000 |
1986/06/06 | 800 | 805 | 750 | 794 | 492,000 |
1986/06/05 | 722 | 792 | 715 | 785 | 820,000 |
1986/06/04 | 617 | 700 | 615 | 692 | 431,000 |
1986/06/03 | 615 | 615 | 600 | 600 | 32,000 |
1986/06/02 | 620 | 625 | 610 | 618 | 29,000 |
1986/05/31 | 610 | 612 | 605 | 610 | 16,000 |
1986/05/30 | 635 | 635 | 620 | 620 | 16,000 |
1986/05/29 | 668 | 675 | 638 | 642 | 79,000 |
1986/05/28 | 605 | 657 | 600 | 657 | 230,000 |
1986/05/27 | 596 | 609 | 595 | 600 | 44,000 |
1986/05/26 | 627 | 627 | 595 | 609 | 55,000 |
1986/05/24 | 635 | 635 | 610 | 620 | 28,000 |
1986/05/23 | 630 | 650 | 630 | 642 | 209,000 |
1986/05/22 | 615 | 660 | 610 | 636 | 835,000 |
1986/05/21 | 595 | 615 | 585 | 615 | 351,000 |
1986/05/20 | 610 | 610 | 575 | 575 | 89,000 |
1986/05/19 | 590 | 605 | 580 | 605 | 159,000 |
1986/05/17 | 533 | 533 | 520 | 525 | 27,000 |
1986/05/16 | 552 | 553 | 517 | 517 | 46,000 |
1986/05/15 | 565 | 566 | 555 | 555 | 49,000 |
1986/05/14 | 565 | 565 | 560 | 564 | 59,000 |
1986/05/13 | 570 | 570 | 560 | 565 | 56,000 |
1986/05/12 | 560 | 570 | 557 | 565 | 147,000 |
1986/05/09 | 555 | 560 | 550 | 550 | 89,000 |
1986/05/08 | 540 | 555 | 540 | 555 | 63,000 |
1986/05/07 | 525 | 545 | 525 | 540 | 32,000 |
1986/05/06 | 545 | 547 | 539 | 540 | 59,000 |
1986/05/02 | 520 | 545 | 520 | 545 | 123,000 |
1986/05/01 | 500 | 515 | 500 | 515 | 44,000 |
1986/04/30 | 488 | 490 | 485 | 485 | 25,000 |
1986/04/28 | 488 | 490 | 478 | 478 | 6,000 |
1986/04/26 | 500 | 500 | 500 | 500 | 3,000 |
1986/04/25 | 495 | 504 | 495 | 500 | 11,000 |
1986/04/24 | 482 | 500 | 482 | 500 | 14,000 |
1986/04/23 | 490 | 492 | 485 | 490 | 22,000 |
1986/04/22 | 505 | 510 | 503 | 503 | 6,000 |
1986/04/21 | 485 | 490 | 485 | 490 | 8,000 |
1986/04/19 | 480 | 490 | 480 | 485 | 12,000 |
1986/04/18 | 480 | 480 | 480 | 480 | 13,000 |
1986/04/17 | 470 | 470 | 470 | 470 | 1,000 |
1986/04/16 | 467 | 467 | 460 | 460 | 11,000 |
1986/04/15 | 478 | 480 | 467 | 467 | 6,000 |
1986/04/14 | 475 | 480 | 475 | 478 | 15,000 |
1986/04/11 | 475 | 476 | 471 | 471 | 5,000 |
1986/04/10 | 475 | 475 | 470 | 470 | 5,000 |
1986/04/09 | 479 | 479 | 475 | 475 | 2,000 |
1986/04/08 | 476 | 476 | 476 | 476 | 3,000 |
1986/04/07 | 485 | 485 | 478 | 478 | 4,000 |
1986/04/04 | 480 | 480 | 465 | 465 | 14,000 |
1986/04/03 | 486 | 486 | 485 | 485 | 2,000 |
1986/04/02 | 485 | 485 | 472 | 472 | 5,000 |
1986/04/01 | 484 | 484 | 470 | 470 | 23,000 |
1986/03/31 | 469 | 480 | 465 | 480 | 4,000 |
1986/03/29 | 455 | 465 | 455 | 465 | 13,000 |
1986/03/28 | 455 | 455 | 455 | 455 | 12,000 |
1986/03/27 | 480 | 480 | 480 | 480 | 1,000 |
1986/03/26 | 470 | 470 | 466 | 470 | 13,000 |
1986/03/25 | 470 | 475 | 464 | 465 | 49,000 |
1986/03/24 | 490 | 490 | 470 | 470 | 14,000 |
1986/03/22 | 498 | 498 | 490 | 490 | 24,000 |
1986/03/20 | 496 | 499 | 496 | 499 | 9,000 |
1986/03/19 | 492 | 492 | 490 | 490 | 24,000 |
1986/03/18 | 491 | 495 | 490 | 490 | 19,000 |
1986/03/17 | 499 | 499 | 490 | 490 | 16,000 |
1986/03/15 | 500 | 500 | 492 | 492 | 12,000 |
1986/03/14 | 491 | 495 | 490 | 495 | 17,000 |
1986/03/13 | 491 | 492 | 491 | 491 | 22,000 |
1986/03/12 | 493 | 500 | 491 | 495 | 19,000 |
1986/03/11 | 491 | 500 | 491 | 500 | 16,000 |
1986/03/10 | 520 | 520 | 505 | 505 | 12,000 |
1986/03/07 | 520 | 520 | 520 | 520 | 18,000 |
1986/03/06 | 490 | 494 | 490 | 490 | 17,000 |
1986/03/05 | 502 | 502 | 490 | 490 | 14,000 |
1986/03/04 | 530 | 534 | 510 | 515 | 22,000 |
1986/03/03 | 515 | 530 | 510 | 530 | 45,000 |
1986/03/01 | 530 | 530 | 525 | 525 | 20,000 |
1986/02/28 | 555 | 575 | 538 | 555 | 287,000 |
1986/02/27 | 540 | 550 | 530 | 540 | 426,000 |
1986/02/26 | 480 | 540 | 480 | 540 | 633,000 |
1986/02/25 | 478 | 478 | 465 | 472 | 39,000 |
1986/02/24 | 480 | 480 | 461 | 474 | 51,000 |
1986/02/22 | 470 | 480 | 470 | 480 | 81,000 |
1986/02/21 | 455 | 465 | 454 | 465 | 66,000 |
1986/02/20 | 465 | 465 | 445 | 450 | 64,000 |
1986/02/19 | 465 | 465 | 445 | 445 | 56,000 |
1986/02/18 | 481 | 481 | 470 | 473 | 156,000 |
1986/02/17 | 450 | 484 | 448 | 475 | 264,000 |
1986/02/15 | 445 | 448 | 440 | 448 | 43,000 |
1986/02/14 | 435 | 445 | 435 | 440 | 120,000 |
1986/02/13 | 425 | 439 | 421 | 425 | 97,000 |
1986/02/12 | 405 | 420 | 405 | 420 | 54,000 |
1986/02/10 | 400 | 400 | 398 | 398 | 8,000 |
1986/02/07 | 405 | 405 | 395 | 395 | 12,000 |
1986/02/06 | 400 | 408 | 400 | 408 | 10,000 |
1986/02/05 | 409 | 409 | 400 | 400 | 18,000 |
1986/02/04 | 415 | 415 | 410 | 410 | 13,000 |
1986/02/03 | 410 | 415 | 410 | 415 | 11,000 |
1986/02/01 | 405 | 410 | 405 | 410 | 13,000 |
1986/01/31 | 405 | 405 | 398 | 400 | 14,000 |
1986/01/30 | 398 | 405 | 398 | 403 | 10,000 |
1986/01/29 | 396 | 398 | 396 | 398 | 27,000 |
1986/01/28 | 403 | 403 | 395 | 395 | 50,000 |
1986/01/27 | 402 | 405 | 402 | 402 | 29,000 |
1986/01/25 | 405 | 405 | 400 | 400 | 8,000 |
1986/01/24 | 403 | 403 | 395 | 398 | 13,000 |
1986/01/23 | 410 | 410 | 397 | 405 | 25,000 |
1986/01/22 | 420 | 420 | 412 | 412 | 7,000 |
1986/01/21 | 424 | 425 | 410 | 415 | 56,000 |
1986/01/20 | 422 | 425 | 420 | 423 | 41,000 |
1986/01/18 | 420 | 425 | 420 | 425 | 12,000 |
1986/01/17 | 430 | 430 | 415 | 424 | 42,000 |
1986/01/16 | 443 | 444 | 430 | 430 | 244,000 |
1986/01/14 | 400 | 440 | 400 | 425 | 159,000 |
1986/01/13 | 390 | 400 | 390 | 400 | 6,000 |
1986/01/10 | 390 | 390 | 386 | 386 | 6,000 |
1986/01/09 | 390 | 390 | 390 | 390 | 3,000 |
1986/01/08 | 390 | 390 | 385 | 385 | 3,000 |
1986/01/07 | 392 | 392 | 390 | 390 | 8,000 |
1986/01/06 | 390 | 390 | 390 | 390 | 1,000 |