日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/25 2,430 2,500 2,430 2,500 3,000
1987/12/24 2,460 2,500 2,390 2,470 4,000
1987/12/23 2,300 2,450 2,300 2,450 3,000
1987/12/01 2,500 2,500 2,500 2,500 1,000
1987/11/27 2,570 2,600 2,570 2,600 5,000
1987/11/26 2,580 2,600 2,580 2,600 3,000
1987/11/25 2,350 2,500 2,350 2,500 9,000
1987/11/24 2,200 2,420 2,200 2,420 5,000
1987/11/09 2,200 2,300 2,200 2,300 5,000
1987/11/07 2,200 2,200 2,200 2,200 5,000
1987/11/05 2,500 2,500 2,500 2,500 6,000
1987/10/30 2,640 2,650 2,640 2,650 10,000
1987/10/29 2,650 2,650 2,650 2,650 10,000
1987/10/28 2,650 2,650 2,650 2,650 8,000
1987/10/27 2,570 2,650 2,570 2,650 16,000
1987/10/26 2,610 2,610 2,610 2,610 10,000
1987/10/24 2,540 2,610 2,540 2,610 8,000
1987/10/23 2,540 2,600 2,540 2,600 10,000
1987/10/21 2,500 2,550 2,490 2,540 12,000
1987/10/15 2,820 2,820 2,800 2,800 11,000
1987/10/14 2,800 2,840 2,800 2,840 5,000
1987/10/13 2,790 2,800 2,790 2,800 15,000
1987/10/12 2,640 2,750 2,640 2,750 12,000
1987/10/06 2,800 2,880 2,800 2,880 11,000
1987/10/05 2,780 2,890 2,780 2,880 15,000
1987/10/03 2,690 2,900 2,690 2,900 8,000
1987/09/29 2,780 2,860 2,780 2,860 20,000
1987/09/26 2,870 2,900 2,840 2,840 12,000
1987/09/25 2,780 2,890 2,780 2,890 10,000
1987/09/24 2,800 2,900 2,800 2,900 21,000
1987/09/21 2,780 2,900 2,780 2,900 39,000
1987/09/17 2,800 2,900 2,800 2,900 6,000
1987/09/16 2,890 2,900 2,890 2,900 3,000
1987/09/14 2,780 2,900 2,780 2,900 15,000
1987/09/11 2,690 2,900 2,690 2,900 182,000
1987/09/10 2,740 2,740 2,660 2,700 6,000
1987/09/09 2,600 2,720 2,580 2,700 89,000
1987/09/08 2,450 2,600 2,450 2,600 55,000
1987/09/07 2,450 2,500 2,410 2,500 18,000
1987/09/05 2,470 2,600 2,470 2,500 25,000
1987/09/04 2,440 2,510 2,440 2,510 21,000
1987/09/03 2,390 2,500 2,380 2,480 16,000
1987/09/02 2,410 2,420 2,410 2,410 7,000
1987/09/01 2,460 2,540 2,460 2,500 27,000
1987/08/31 2,300 2,450 2,300 2,450 95,000
1987/08/29 2,300 2,300 2,300 2,300 6,000
1987/08/28 2,030 2,200 2,030 2,200 19,000
1987/08/27 2,220 2,220 2,050 2,050 48,000
1987/08/26 2,400 2,400 2,240 2,260 57,000
1987/08/25 2,390 2,400 2,390 2,400 89,000
1987/08/24 2,380 2,400 2,380 2,400 56,000
1987/08/22 2,400 2,400 2,400 2,400 84,000
1987/08/21 2,230 2,400 2,230 2,380 95,000
1987/08/20 2,150 2,250 2,150 2,240 41,000
1987/08/19 2,150 2,200 2,150 2,170 52,000
1987/08/18 2,020 2,270 2,020 2,160 108,000
1987/08/17 1,850 2,040 1,850 2,030 117,000
1987/08/14 1,740 1,810 1,720 1,800 101,000
1987/08/13 1,780 1,800 1,630 1,690 105,000
1987/08/12 1,900 1,900 1,720 1,730 46,000
1987/08/11 1,940 1,940 1,900 1,910 126,000
1987/08/10 1,930 1,980 1,920 1,940 108,000
1987/08/07 1,950 1,960 1,900 1,930 130,000
1987/08/06 1,840 1,970 1,840 1,970 259,000
1987/08/05 1,760 1,890 1,760 1,850 205,000
1987/08/04 1,730 1,800 1,710 1,750 362,000
1987/08/03 1,600 1,730 1,600 1,710 326,000
1987/08/01 1,430 1,600 1,420 1,540 367,000
1987/07/31 1,290 1,450 1,290 1,410 263,000
1987/07/30 1,270 1,290 1,250 1,290 135,000
1987/07/29 1,220 1,290 1,210 1,210 322,000
1987/07/28 1,210 1,270 1,150 1,200 578,000
1987/07/27 1,050 1,180 1,010 1,150 249,000
1987/07/25 980 1,070 980 1,030 157,000
1987/07/24 970 985 969 981 119,000
1987/07/23 975 995 945 960 247,000
1987/07/22 930 950 920 945 267,000
1987/07/21 867 870 860 865 14,000
1987/07/20 888 888 867 867 12,000
1987/07/17 885 895 875 890 47,000
1987/07/16 870 885 855 885 15,000
1987/07/15 886 887 874 874 18,000
1987/07/14 898 898 888 888 21,000
1987/07/13 898 900 890 890 57,000
1987/07/10 880 898 880 898 24,000
1987/07/09 864 900 850 890 55,000
1987/07/08 890 890 865 865 19,000
1987/07/07 900 900 880 899 94,000
1987/07/06 870 929 870 899 308,000
1987/07/04 865 871 850 863 118,000
1987/07/03 825 860 820 860 139,000
1987/07/02 800 800 800 800 11,000
1987/07/01 805 810 795 795 8,000
1987/06/30 836 836 795 795 7,000
1987/06/29 795 840 795 840 54,000
1987/06/27 795 800 795 796 24,000
1987/06/26 820 820 810 814 17,000
1987/06/25 815 830 814 815 38,000
1987/06/24 820 820 815 820 18,000
1987/06/23 825 825 815 815 24,000
1987/06/22 840 840 828 828 41,000
1987/06/19 828 830 825 830 27,000
1987/06/18 823 830 821 828 51,000
1987/06/17 828 828 815 823 59,000
1987/06/16 830 830 820 820 90,000
1987/06/15 814 845 814 829 121,000
1987/06/12 799 805 790 805 49,000
1987/06/11 800 804 775 775 17,000
1987/06/10 805 805 797 801 32,000
1987/06/09 800 805 785 805 22,000
1987/06/08 810 810 779 792 10,000
1987/06/06 810 810 800 808 18,000
1987/06/05 770 823 765 810 108,000
1987/06/04 765 765 765 765 3,000
1987/06/03 765 765 747 747 7,000
1987/06/02 780 780 765 765 5,000
1987/06/01 745 780 745 780 9,000
1987/05/30 775 775 774 775 4,000
1987/05/29 750 750 750 750 3,000
1987/05/28 775 780 775 780 6,000
1987/05/27 760 780 760 780 16,000
1987/05/26 765 780 760 780 9,000
1987/05/25 770 770 769 769 2,000
1987/05/23 770 770 770 770 9,000
1987/05/22 800 800 784 790 10,000
1987/05/21 799 800 790 800 29,000
1987/05/20 775 800 770 800 20,000
1987/05/19 800 809 770 770 22,000
1987/05/18 780 800 780 800 27,000
1987/05/15 795 810 775 791 54,000
1987/05/14 771 815 766 815 76,000
1987/05/13 734 743 730 743 13,000
1987/05/12 755 755 734 734 3,000
1987/05/11 710 755 710 755 24,000
1987/05/08 695 700 695 700 5,000
1987/05/06 699 701 695 695 11,000
1987/05/02 685 699 685 699 2,000
1987/05/01 690 705 685 685 8,000
1987/04/30 720 720 700 700 6,000
1987/04/28 714 714 700 700 10,000
1987/04/27 730 730 700 700 15,000
1987/04/25 729 740 725 725 6,000
1987/04/24 690 725 690 720 22,000
1987/04/23 715 715 685 685 8,000
1987/04/22 715 715 715 715 5,000
1987/04/21 746 748 735 735 7,000
1987/04/20 740 750 739 748 81,000
1987/04/17 720 725 715 715 19,000
1987/04/16 730 730 720 720 9,000
1987/04/15 720 730 720 730 5,000
1987/04/14 735 750 735 750 12,000
1987/04/13 750 750 745 745 5,000
1987/04/10 750 750 750 750 2,000
1987/04/09 750 760 750 760 12,000
1987/04/08 750 750 745 750 11,000
1987/04/07 770 770 750 760 6,000
1987/04/06 775 775 760 760 5,000
1987/04/04 760 760 755 755 3,000
1987/04/03 766 770 757 770 10,000
1987/04/02 780 780 770 770 4,000
1987/04/01 795 795 772 780 9,000
1987/03/31 774 800 774 800 29,000
1987/03/30 770 778 770 778 21,000
1987/03/28 790 790 770 770 10,000
1987/03/27 819 819 800 800 6,000
1987/03/26 820 825 810 825 58,000
1987/03/25 805 805 792 805 57,000
1987/03/24 791 795 791 791 68,000
1987/03/23 795 795 780 790 27,000
1987/03/20 796 800 790 795 106,000
1987/03/19 795 800 785 796 38,000
1987/03/18 811 815 801 801 50,000
1987/03/17 791 810 791 800 553,000
1987/03/16 755 800 755 791 113,000
1987/03/13 745 745 745 745 3,000
1987/03/12 760 760 745 760 33,000
1987/03/11 780 780 760 760 6,000
1987/03/10 790 790 775 780 10,000
1987/03/09 795 795 780 790 47,000
1987/03/07 801 812 799 800 187,000
1987/03/06 820 825 810 820 100,000
1987/03/05 850 860 815 839 569,000
1987/03/04 780 840 780 838 608,000
1987/03/03 810 830 757 770 388,000
1987/03/02 740 814 730 810 538,000
1987/02/28 695 725 695 725 274,000
1987/02/27 675 690 670 685 14,000
1987/02/26 695 705 695 695 19,000
1987/02/25 665 670 662 669 38,000
1987/02/24 680 680 665 665 25,000
1987/02/23 663 666 663 666 6,000
1987/02/20 663 663 663 663 12,000
1987/02/19 675 675 661 661 14,000
1987/02/18 690 690 670 670 17,000
1987/02/17 675 685 675 680 13,000
1987/02/16 685 691 684 690 29,000
1987/02/13 680 698 670 680 31,000
1987/02/12 684 684 670 680 30,000
1987/02/10 685 685 685 685 8,000
1987/02/09 680 686 680 686 6,000
1987/02/07 680 686 680 686 13,000
1987/02/06 688 688 685 685 5,000
1987/02/05 680 695 680 685 19,000
1987/02/04 671 679 671 671 13,000
1987/02/03 676 676 669 670 35,000
1987/02/02 699 699 681 681 50,000
1987/01/31 700 700 695 699 5,000
1987/01/30 687 702 687 699 31,000
1987/01/29 713 713 687 687 23,000
1987/01/28 701 720 701 713 84,000
1987/01/27 715 717 705 716 21,000
1987/01/26 727 730 715 725 18,000
1987/01/24 730 730 720 727 22,000
1987/01/23 750 762 735 749 189,000
1987/01/22 715 745 715 740 291,000
1987/01/21 700 710 685 710 86,000
1987/01/20 730 730 700 718 86,000
1987/01/19 710 732 705 729 126,000
1987/01/16 665 685 662 680 68,000
1987/01/14 678 678 660 660 29,000
1987/01/13 690 690 678 680 36,000
1987/01/12 681 690 680 690 45,000
1987/01/09 665 680 665 680 43,000
1987/01/08 676 676 660 660 25,000
1987/01/07 692 693 675 676 32,000
1987/01/06 690 700 690 692 25,000
1987/01/05 690 695 681 681 18,000

このページの先頭へ