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 |
---|---|---|---|---|---|
1994/12/30 | 800 | 805 | 800 | 805 | 8,000 |
1994/12/29 | 810 | 810 | 805 | 805 | 5,000 |
1994/12/28 | 801 | 815 | 801 | 815 | 4,000 |
1994/12/27 | 800 | 800 | 795 | 800 | 14,000 |
1994/12/26 | 800 | 800 | 790 | 795 | 8,000 |
1994/12/22 | 790 | 800 | 790 | 800 | 5,000 |
1994/12/21 | 780 | 782 | 780 | 782 | 3,000 |
1994/12/20 | 795 | 800 | 795 | 795 | 3,000 |
1994/12/19 | 805 | 805 | 785 | 785 | 4,000 |
1994/12/16 | 820 | 820 | 800 | 800 | 6,000 |
1994/12/15 | 810 | 815 | 810 | 815 | 11,000 |
1994/12/14 | 795 | 810 | 795 | 810 | 12,000 |
1994/12/13 | 800 | 800 | 790 | 800 | 17,000 |
1994/12/12 | 780 | 800 | 780 | 800 | 13,000 |
1994/12/09 | 800 | 800 | 795 | 795 | 4,000 |
1994/12/08 | 798 | 805 | 790 | 795 | 14,000 |
1994/12/07 | 798 | 800 | 797 | 798 | 5,000 |
1994/12/06 | 797 | 799 | 797 | 799 | 9,000 |
1994/12/05 | 800 | 800 | 797 | 797 | 4,000 |
1994/12/02 | 810 | 810 | 800 | 809 | 6,000 |
1994/12/01 | 811 | 811 | 800 | 810 | 14,000 |
1994/11/30 | 795 | 819 | 795 | 800 | 9,000 |
1994/11/29 | 791 | 801 | 790 | 790 | 11,000 |
1994/11/25 | 785 | 785 | 780 | 785 | 10,000 |
1994/11/24 | 800 | 800 | 800 | 800 | 5,000 |
1994/11/22 | 834 | 834 | 820 | 820 | 6,000 |
1994/11/21 | 831 | 840 | 830 | 840 | 4,000 |
1994/11/18 | 820 | 826 | 820 | 820 | 8,000 |
1994/11/17 | 817 | 832 | 817 | 830 | 5,000 |
1994/11/16 | 801 | 815 | 800 | 815 | 21,000 |
1994/11/15 | 800 | 800 | 785 | 785 | 8,000 |
1994/11/14 | 798 | 798 | 785 | 785 | 6,000 |
1994/11/11 | 820 | 820 | 782 | 783 | 22,000 |
1994/11/10 | 832 | 840 | 820 | 820 | 8,000 |
1994/11/09 | 832 | 832 | 832 | 832 | 6,000 |
1994/11/08 | 870 | 871 | 852 | 852 | 13,000 |
1994/11/07 | 860 | 864 | 859 | 860 | 10,000 |
1994/11/04 | 853 | 854 | 852 | 852 | 5,000 |
1994/11/02 | 852 | 853 | 852 | 852 | 7,000 |
1994/11/01 | 855 | 856 | 850 | 850 | 14,000 |
1994/10/28 | 855 | 880 | 855 | 880 | 3,000 |
1994/10/27 | 843 | 855 | 843 | 855 | 2,000 |
1994/10/26 | 861 | 861 | 836 | 840 | 8,000 |
1994/10/25 | 865 | 865 | 860 | 861 | 6,000 |
1994/10/24 | 895 | 895 | 885 | 885 | 4,000 |
1994/10/21 | 926 | 927 | 926 | 926 | 7,000 |
1994/10/20 | 890 | 920 | 890 | 920 | 24,000 |
1994/10/19 | 863 | 890 | 863 | 890 | 4,000 |
1994/10/18 | 880 | 883 | 860 | 860 | 12,000 |
1994/10/17 | 875 | 881 | 875 | 881 | 6,000 |
1994/10/14 | 874 | 874 | 870 | 871 | 4,000 |
1994/10/13 | 846 | 860 | 846 | 860 | 7,000 |
1994/10/12 | 833 | 840 | 828 | 840 | 10,000 |
1994/10/11 | 840 | 840 | 833 | 833 | 5,000 |
1994/10/07 | 845 | 845 | 831 | 840 | 19,000 |
1994/10/06 | 855 | 855 | 831 | 845 | 11,000 |
1994/10/05 | 870 | 870 | 850 | 855 | 15,000 |
1994/10/04 | 880 | 890 | 870 | 870 | 18,000 |
1994/10/03 | 870 | 880 | 865 | 880 | 9,000 |
1994/09/30 | 875 | 880 | 861 | 865 | 15,000 |
1994/09/29 | 860 | 870 | 860 | 870 | 17,000 |
1994/09/28 | 860 | 860 | 855 | 855 | 8,000 |
1994/09/27 | 871 | 871 | 855 | 855 | 15,000 |
1994/09/26 | 856 | 870 | 855 | 856 | 14,000 |
1994/09/22 | 874 | 874 | 855 | 855 | 19,000 |
1994/09/21 | 857 | 874 | 850 | 874 | 18,000 |
1994/09/20 | 855 | 855 | 845 | 850 | 44,000 |
1994/09/19 | 870 | 870 | 861 | 862 | 6,000 |
1994/09/16 | 874 | 874 | 862 | 865 | 9,000 |
1994/09/14 | 891 | 891 | 862 | 862 | 16,000 |
1994/09/13 | 899 | 899 | 891 | 891 | 7,000 |
1994/09/12 | 919 | 925 | 919 | 919 | 7,000 |
1994/09/09 | 916 | 916 | 909 | 909 | 12,000 |
1994/09/08 | 860 | 861 | 860 | 861 | 309,000 |
1994/09/07 | 851 | 860 | 851 | 860 | 311,000 |
1994/09/06 | 890 | 895 | 880 | 880 | 8,000 |
1994/09/05 | 898 | 900 | 891 | 900 | 10,000 |
1994/09/02 | 915 | 920 | 910 | 910 | 24,000 |
1994/09/01 | 929 | 930 | 910 | 930 | 10,000 |
1994/08/31 | 944 | 944 | 940 | 940 | 7,000 |
1994/08/30 | 940 | 940 | 939 | 940 | 9,000 |
1994/08/29 | 940 | 961 | 940 | 961 | 14,000 |
1994/08/26 | 905 | 923 | 905 | 923 | 5,000 |
1994/08/25 | 888 | 905 | 888 | 905 | 16,000 |
1994/08/24 | 900 | 900 | 888 | 888 | 17,000 |
1994/08/23 | 929 | 929 | 900 | 900 | 5,000 |
1994/08/22 | 920 | 930 | 920 | 930 | 8,000 |
1994/08/19 | 950 | 950 | 920 | 920 | 42,000 |
1994/08/18 | 960 | 970 | 950 | 950 | 26,000 |
1994/08/17 | 980 | 980 | 970 | 970 | 4,000 |
1994/08/16 | 975 | 975 | 970 | 970 | 17,000 |
1994/08/15 | 970 | 973 | 970 | 970 | 8,000 |
1994/08/12 | 990 | 990 | 990 | 990 | 4,000 |
1994/08/11 | 1,030 | 1,030 | 990 | 1,000 | 13,000 |
1994/08/10 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
1994/08/09 | 990 | 1,000 | 985 | 995 | 23,000 |
1994/08/08 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 |
1994/08/05 | 1,050 | 1,050 | 1,000 | 1,010 | 27,000 |
1994/08/04 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 |
1994/08/03 | 1,080 | 1,080 | 1,060 | 1,070 | 18,000 |
1994/08/02 | 1,040 | 1,060 | 1,030 | 1,060 | 21,000 |
1994/08/01 | 1,020 | 1,040 | 1,010 | 1,040 | 11,000 |
1994/07/29 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
1994/07/28 | 1,000 | 1,000 | 994 | 994 | 13,000 |
1994/07/27 | 1,010 | 1,010 | 990 | 1,000 | 63,000 |
1994/07/26 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 |
1994/07/25 | 1,030 | 1,030 | 1,020 | 1,020 | 60,000 |
1994/07/22 | 1,100 | 1,100 | 1,060 | 1,060 | 39,000 |
1994/07/21 | 1,100 | 1,100 | 1,070 | 1,090 | 37,000 |
1994/07/20 | 1,100 | 1,100 | 1,070 | 1,100 | 54,000 |
1994/07/19 | 1,110 | 1,110 | 1,070 | 1,100 | 52,000 |
1994/07/18 | 1,110 | 1,130 | 1,100 | 1,100 | 15,000 |
1994/07/15 | 1,140 | 1,140 | 1,110 | 1,130 | 52,000 |
1994/07/14 | 1,150 | 1,150 | 1,120 | 1,150 | 57,000 |
1994/07/13 | 1,160 | 1,160 | 1,130 | 1,150 | 107,000 |
1994/07/12 | 1,150 | 1,190 | 1,130 | 1,150 | 312,000 |
1994/07/11 | 1,150 | 1,160 | 1,130 | 1,150 | 95,000 |
1994/07/08 | 1,170 | 1,180 | 1,150 | 1,150 | 410,000 |
1994/07/07 | 1,130 | 1,170 | 1,120 | 1,140 | 363,000 |
1994/07/06 | 1,120 | 1,120 | 1,090 | 1,110 | 81,000 |
1994/07/05 | 1,130 | 1,150 | 1,090 | 1,100 | 176,000 |
1994/07/04 | 1,060 | 1,130 | 1,050 | 1,120 | 109,000 |
1994/07/01 | 1,060 | 1,060 | 1,040 | 1,060 | 49,000 |
1994/06/30 | 1,060 | 1,090 | 1,050 | 1,080 | 40,000 |
1994/06/29 | 1,110 | 1,120 | 1,070 | 1,090 | 119,000 |
1994/06/28 | 1,020 | 1,090 | 1,020 | 1,090 | 84,000 |
1994/06/27 | 1,000 | 1,000 | 980 | 990 | 29,000 |
1994/06/24 | 1,060 | 1,060 | 1,030 | 1,030 | 56,000 |
1994/06/23 | 1,050 | 1,080 | 1,050 | 1,050 | 56,000 |
1994/06/22 | 1,060 | 1,070 | 1,050 | 1,060 | 76,000 |
1994/06/21 | 1,050 | 1,090 | 1,050 | 1,080 | 71,000 |
1994/06/20 | 1,130 | 1,130 | 1,060 | 1,070 | 54,000 |
1994/06/17 | 1,160 | 1,160 | 1,110 | 1,120 | 173,000 |
1994/06/16 | 1,100 | 1,170 | 1,090 | 1,140 | 235,000 |
1994/06/15 | 1,060 | 1,100 | 1,060 | 1,080 | 53,000 |
1994/06/14 | 1,050 | 1,070 | 1,020 | 1,060 | 78,000 |
1994/06/13 | 1,100 | 1,100 | 1,050 | 1,070 | 59,000 |
1994/06/10 | 1,130 | 1,130 | 1,110 | 1,120 | 126,000 |
1994/06/09 | 1,150 | 1,160 | 1,110 | 1,120 | 176,000 |
1994/06/08 | 1,120 | 1,210 | 1,120 | 1,130 | 599,000 |
1994/06/07 | 1,100 | 1,120 | 1,070 | 1,120 | 282,000 |
1994/06/06 | 1,150 | 1,170 | 1,100 | 1,110 | 826,000 |
1994/06/03 | 1,040 | 1,090 | 1,040 | 1,090 | 721,000 |
1994/06/02 | 920 | 1,010 | 920 | 985 | 404,000 |
1994/06/01 | 923 | 925 | 907 | 920 | 165,000 |
1994/05/31 | 890 | 935 | 885 | 920 | 277,000 |
1994/05/30 | 880 | 880 | 860 | 875 | 110,000 |
1994/05/27 | 820 | 860 | 820 | 850 | 186,000 |
1994/05/26 | 799 | 810 | 795 | 810 | 24,000 |
1994/05/25 | 781 | 799 | 781 | 799 | 7,000 |
1994/05/24 | 791 | 791 | 779 | 779 | 20,000 |
1994/05/23 | 773 | 790 | 770 | 780 | 18,000 |
1994/05/20 | 800 | 805 | 760 | 770 | 17,000 |
1994/05/19 | 809 | 809 | 786 | 786 | 30,000 |
1994/05/18 | 796 | 796 | 790 | 790 | 13,000 |
1994/05/17 | 806 | 806 | 795 | 795 | 13,000 |
1994/05/16 | 781 | 815 | 781 | 815 | 34,000 |
1994/05/13 | 770 | 781 | 765 | 781 | 69,000 |
1994/05/12 | 772 | 772 | 770 | 770 | 11,000 |
1994/05/11 | 781 | 781 | 761 | 765 | 8,000 |
1994/05/10 | 785 | 785 | 780 | 781 | 19,000 |
1994/05/09 | 780 | 780 | 780 | 780 | 1,000 |
1994/05/06 | 781 | 781 | 780 | 781 | 14,000 |
1994/05/02 | 761 | 770 | 761 | 770 | 4,000 |
1994/04/28 | 780 | 780 | 770 | 774 | 13,000 |
1994/04/27 | 781 | 781 | 771 | 772 | 15,000 |
1994/04/26 | 782 | 800 | 781 | 781 | 6,000 |
1994/04/25 | 781 | 781 | 781 | 781 | 1,000 |
1994/04/22 | 780 | 780 | 775 | 780 | 7,000 |
1994/04/21 | 780 | 780 | 780 | 780 | 4,000 |
1994/04/20 | 810 | 810 | 781 | 781 | 9,000 |
1994/04/19 | 800 | 801 | 800 | 800 | 6,000 |
1994/04/15 | 770 | 780 | 770 | 775 | 6,000 |
1994/04/14 | 775 | 775 | 770 | 770 | 4,000 |
1994/04/12 | 770 | 770 | 770 | 770 | 13,000 |
1994/04/11 | 770 | 770 | 770 | 770 | 1,000 |
1994/04/08 | 770 | 771 | 770 | 770 | 10,000 |
1994/04/07 | 760 | 760 | 760 | 760 | 5,000 |
1994/04/06 | 769 | 769 | 755 | 760 | 17,000 |
1994/04/05 | 770 | 775 | 770 | 770 | 8,000 |
1994/04/04 | 770 | 780 | 770 | 770 | 12,000 |
1994/04/01 | 770 | 770 | 770 | 770 | 11,000 |
1994/03/31 | 778 | 778 | 770 | 770 | 12,000 |
1994/03/30 | 768 | 780 | 768 | 780 | 9,000 |
1994/03/29 | 768 | 768 | 768 | 768 | 6,000 |
1994/03/28 | 768 | 768 | 768 | 768 | 2,000 |
1994/03/25 | 768 | 776 | 768 | 775 | 11,000 |
1994/03/24 | 760 | 770 | 760 | 770 | 15,000 |
1994/03/23 | 770 | 770 | 765 | 770 | 10,000 |
1994/03/22 | 790 | 790 | 765 | 765 | 18,000 |
1994/03/18 | 794 | 794 | 780 | 780 | 16,000 |
1994/03/17 | 798 | 799 | 795 | 795 | 16,000 |
1994/03/16 | 800 | 800 | 795 | 798 | 24,000 |
1994/03/15 | 796 | 800 | 782 | 795 | 23,000 |
1994/03/14 | 800 | 804 | 795 | 795 | 26,000 |
1994/03/11 | 805 | 805 | 795 | 795 | 8,000 |
1994/03/10 | 800 | 810 | 781 | 805 | 26,000 |
1994/03/09 | 830 | 830 | 800 | 800 | 12,000 |
1994/03/08 | 850 | 850 | 825 | 825 | 29,000 |
1994/03/07 | 840 | 852 | 840 | 840 | 40,000 |
1994/03/04 | 825 | 846 | 821 | 845 | 51,000 |
1994/03/03 | 825 | 825 | 810 | 810 | 31,000 |
1994/03/02 | 781 | 835 | 781 | 825 | 94,000 |
1994/03/01 | 800 | 800 | 781 | 781 | 21,000 |
1994/02/28 | 808 | 808 | 800 | 800 | 9,000 |
1994/02/25 | 820 | 825 | 808 | 808 | 34,000 |
1994/02/24 | 819 | 820 | 805 | 815 | 68,000 |
1994/02/23 | 767 | 800 | 765 | 799 | 50,000 |
1994/02/22 | 760 | 765 | 760 | 765 | 7,000 |
1994/02/21 | 745 | 760 | 745 | 760 | 6,000 |
1994/02/18 | 740 | 744 | 740 | 743 | 15,000 |
1994/02/17 | 747 | 747 | 738 | 740 | 7,000 |
1994/02/16 | 745 | 745 | 730 | 737 | 9,000 |
1994/02/15 | 760 | 762 | 750 | 750 | 10,000 |
1994/02/14 | 770 | 775 | 765 | 765 | 17,000 |
1994/02/10 | 761 | 770 | 761 | 769 | 10,000 |
1994/02/09 | 770 | 776 | 768 | 770 | 14,000 |
1994/02/08 | 765 | 770 | 760 | 770 | 14,000 |
1994/02/07 | 760 | 765 | 750 | 765 | 26,000 |
1994/02/04 | 765 | 765 | 750 | 750 | 15,000 |
1994/02/03 | 780 | 780 | 765 | 765 | 19,000 |
1994/02/02 | 780 | 780 | 780 | 780 | 10,000 |
1994/02/01 | 790 | 790 | 775 | 780 | 26,000 |
1994/01/31 | 770 | 794 | 770 | 794 | 42,000 |
1994/01/28 | 750 | 750 | 750 | 750 | 7,000 |
1994/01/27 | 755 | 769 | 751 | 760 | 31,000 |
1994/01/26 | 750 | 765 | 750 | 762 | 32,000 |
1994/01/25 | 750 | 750 | 745 | 746 | 11,000 |
1994/01/24 | 750 | 750 | 750 | 750 | 10,000 |
1994/01/21 | 794 | 795 | 794 | 795 | 2,000 |
1994/01/20 | 795 | 800 | 790 | 800 | 7,000 |
1994/01/19 | 809 | 809 | 800 | 800 | 17,000 |
1994/01/18 | 820 | 820 | 785 | 805 | 30,000 |
1994/01/17 | 780 | 850 | 780 | 850 | 39,000 |
1994/01/14 | 780 | 780 | 760 | 780 | 19,000 |
1994/01/13 | 750 | 790 | 745 | 780 | 43,000 |
1994/01/12 | 735 | 752 | 730 | 750 | 33,000 |
1994/01/11 | 725 | 730 | 721 | 730 | 12,000 |
1994/01/10 | 725 | 726 | 720 | 725 | 14,000 |
1994/01/07 | 705 | 725 | 705 | 725 | 4,000 |
1994/01/06 | 700 | 701 | 700 | 700 | 17,000 |
1994/01/05 | 706 | 706 | 700 | 700 | 12,000 |