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 |
---|---|---|---|---|---|
1998/12/30 | 210 | 210 | 210 | 210 | 8,000 |
1998/12/29 | 210 | 210 | 210 | 210 | 1,000 |
1998/12/25 | 219 | 219 | 210 | 210 | 3,000 |
1998/12/24 | 207 | 207 | 206 | 206 | 3,000 |
1998/12/22 | 227 | 227 | 227 | 227 | 1,000 |
1998/12/18 | 203 | 205 | 203 | 205 | 2,000 |
1998/12/16 | 206 | 206 | 205 | 205 | 5,000 |
1998/12/15 | 206 | 206 | 206 | 206 | 1,000 |
1998/12/14 | 220 | 220 | 206 | 206 | 10,000 |
1998/12/11 | 208 | 208 | 208 | 208 | 1,000 |
1998/12/10 | 210 | 210 | 208 | 208 | 6,000 |
1998/12/09 | 208 | 211 | 205 | 211 | 8,000 |
1998/12/08 | 220 | 220 | 208 | 208 | 3,000 |
1998/12/07 | 220 | 220 | 220 | 220 | 1,000 |
1998/12/03 | 220 | 220 | 210 | 220 | 7,000 |
1998/12/02 | 220 | 221 | 220 | 220 | 3,000 |
1998/12/01 | 230 | 230 | 230 | 230 | 5,000 |
1998/11/30 | 238 | 240 | 238 | 240 | 6,000 |
1998/11/27 | 239 | 248 | 238 | 238 | 26,000 |
1998/11/26 | 213 | 230 | 213 | 230 | 19,000 |
1998/11/25 | 210 | 219 | 210 | 212 | 20,000 |
1998/11/24 | 200 | 210 | 200 | 205 | 19,000 |
1998/11/20 | 195 | 200 | 195 | 195 | 6,000 |
1998/11/19 | 192 | 192 | 191 | 191 | 4,000 |
1998/11/18 | 191 | 191 | 190 | 190 | 7,000 |
1998/11/17 | 200 | 200 | 190 | 190 | 7,000 |
1998/11/16 | 199 | 199 | 199 | 199 | 1,000 |
1998/11/13 | 199 | 199 | 199 | 199 | 1,000 |
1998/11/11 | 201 | 201 | 200 | 200 | 7,000 |
1998/11/09 | 201 | 201 | 200 | 200 | 2,000 |
1998/11/05 | 201 | 201 | 201 | 201 | 1,000 |
1998/11/04 | 201 | 205 | 199 | 205 | 11,000 |
1998/11/02 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/30 | 199 | 199 | 199 | 199 | 10,000 |
1998/10/28 | 199 | 199 | 195 | 198 | 20,000 |
1998/10/26 | 225 | 225 | 225 | 225 | 3,000 |
1998/10/22 | 200 | 215 | 200 | 215 | 3,000 |
1998/10/21 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/20 | 195 | 195 | 195 | 195 | 6,000 |
1998/10/19 | 200 | 200 | 195 | 195 | 10,000 |
1998/10/16 | 200 | 200 | 200 | 200 | 6,000 |
1998/10/15 | 210 | 210 | 210 | 210 | 2,000 |
1998/10/14 | 203 | 203 | 200 | 200 | 20,000 |
1998/10/09 | 220 | 220 | 210 | 210 | 6,000 |
1998/10/08 | 219 | 219 | 215 | 215 | 4,000 |
1998/10/07 | 205 | 205 | 200 | 200 | 14,000 |
1998/10/06 | 201 | 206 | 201 | 206 | 4,000 |
1998/10/02 | 220 | 220 | 200 | 200 | 12,000 |
1998/10/01 | 208 | 225 | 200 | 225 | 8,000 |
1998/09/30 | 210 | 228 | 210 | 228 | 5,000 |
1998/09/28 | 230 | 230 | 230 | 230 | 12,000 |
1998/09/25 | 230 | 235 | 230 | 230 | 8,000 |
1998/09/24 | 230 | 230 | 230 | 230 | 3,000 |
1998/09/22 | 240 | 240 | 210 | 235 | 5,000 |
1998/09/21 | 208 | 208 | 208 | 208 | 3,000 |
1998/09/18 | 225 | 225 | 206 | 206 | 6,000 |
1998/09/17 | 235 | 235 | 225 | 225 | 2,000 |
1998/09/16 | 235 | 235 | 235 | 235 | 4,000 |
1998/09/10 | 245 | 245 | 245 | 245 | 1,000 |
1998/09/09 | 241 | 241 | 241 | 241 | 13,000 |
1998/09/07 | 240 | 240 | 240 | 240 | 1,000 |
1998/09/04 | 240 | 240 | 240 | 240 | 5,000 |
1998/09/02 | 235 | 235 | 235 | 235 | 1,000 |
1998/09/01 | 227 | 234 | 227 | 234 | 3,000 |
1998/08/31 | 225 | 229 | 225 | 229 | 12,000 |
1998/08/28 | 235 | 235 | 226 | 226 | 21,000 |
1998/08/27 | 235 | 235 | 235 | 235 | 9,000 |
1998/08/25 | 236 | 236 | 235 | 236 | 5,000 |
1998/08/24 | 235 | 235 | 235 | 235 | 19,000 |
1998/08/21 | 235 | 235 | 235 | 235 | 14,000 |
1998/08/20 | 240 | 240 | 240 | 240 | 2,000 |
1998/08/19 | 236 | 236 | 235 | 235 | 7,000 |
1998/08/18 | 236 | 236 | 236 | 236 | 2,000 |
1998/08/17 | 235 | 235 | 235 | 235 | 1,000 |
1998/08/13 | 234 | 234 | 234 | 234 | 2,000 |
1998/08/12 | 231 | 231 | 230 | 231 | 11,000 |
1998/08/11 | 235 | 235 | 233 | 233 | 16,000 |
1998/08/10 | 240 | 240 | 235 | 235 | 13,000 |
1998/08/07 | 245 | 245 | 240 | 240 | 10,000 |
1998/08/06 | 245 | 245 | 245 | 245 | 10,000 |
1998/08/05 | 247 | 247 | 245 | 245 | 5,000 |
1998/08/04 | 247 | 247 | 247 | 247 | 2,000 |
1998/08/03 | 264 | 264 | 250 | 250 | 3,000 |
1998/07/31 | 251 | 265 | 251 | 265 | 3,000 |
1998/07/29 | 261 | 261 | 250 | 250 | 2,000 |
1998/07/28 | 241 | 241 | 240 | 240 | 10,000 |
1998/07/27 | 267 | 267 | 250 | 250 | 3,000 |
1998/07/24 | 264 | 264 | 261 | 261 | 14,000 |
1998/07/22 | 267 | 267 | 267 | 267 | 1,000 |
1998/07/16 | 272 | 273 | 270 | 270 | 8,000 |
1998/07/15 | 272 | 272 | 272 | 272 | 2,000 |
1998/07/13 | 283 | 283 | 279 | 279 | 5,000 |
1998/07/08 | 295 | 295 | 295 | 295 | 4,000 |
1998/07/07 | 290 | 295 | 290 | 295 | 14,000 |
1998/07/06 | 279 | 285 | 275 | 275 | 15,000 |
1998/07/03 | 279 | 285 | 279 | 285 | 4,000 |
1998/07/02 | 270 | 280 | 270 | 272 | 25,000 |
1998/07/01 | 260 | 265 | 260 | 265 | 9,000 |
1998/06/30 | 246 | 260 | 240 | 255 | 15,000 |
1998/06/29 | 245 | 245 | 240 | 240 | 7,000 |
1998/06/25 | 250 | 250 | 250 | 250 | 2,000 |
1998/06/24 | 245 | 245 | 240 | 240 | 6,000 |
1998/06/23 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/22 | 260 | 260 | 260 | 260 | 1,000 |
1998/06/19 | 251 | 252 | 250 | 250 | 12,000 |
1998/06/18 | 250 | 260 | 250 | 256 | 5,000 |
1998/06/17 | 248 | 250 | 248 | 250 | 15,000 |
1998/06/16 | 248 | 248 | 248 | 248 | 11,000 |
1998/06/12 | 245 | 250 | 245 | 250 | 16,000 |
1998/06/11 | 245 | 245 | 245 | 245 | 10,000 |
1998/06/10 | 246 | 250 | 242 | 250 | 18,000 |
1998/06/08 | 245 | 245 | 245 | 245 | 1,000 |
1998/06/05 | 241 | 241 | 241 | 241 | 1,000 |
1998/06/03 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/02 | 250 | 250 | 250 | 250 | 2,000 |
1998/05/29 | 255 | 255 | 255 | 255 | 8,000 |
1998/05/28 | 256 | 256 | 256 | 256 | 1,000 |
1998/05/27 | 265 | 265 | 265 | 265 | 4,000 |
1998/05/26 | 260 | 265 | 255 | 265 | 19,000 |
1998/05/25 | 261 | 264 | 255 | 255 | 16,000 |
1998/05/22 | 249 | 260 | 249 | 260 | 10,000 |
1998/05/21 | 242 | 249 | 242 | 249 | 2,000 |
1998/05/20 | 250 | 250 | 250 | 250 | 6,000 |
1998/05/19 | 241 | 241 | 241 | 241 | 1,000 |
1998/05/18 | 240 | 240 | 240 | 240 | 1,000 |
1998/05/15 | 240 | 240 | 240 | 240 | 2,000 |
1998/05/14 | 240 | 240 | 240 | 240 | 3,000 |
1998/05/13 | 240 | 240 | 240 | 240 | 2,000 |
1998/05/12 | 240 | 240 | 240 | 240 | 3,000 |
1998/05/11 | 240 | 240 | 240 | 240 | 3,000 |
1998/05/08 | 240 | 240 | 240 | 240 | 3,000 |
1998/05/07 | 243 | 243 | 240 | 240 | 16,000 |
1998/05/06 | 245 | 245 | 243 | 243 | 11,000 |
1998/05/01 | 239 | 245 | 236 | 245 | 14,000 |
1998/04/30 | 237 | 237 | 237 | 237 | 1,000 |
1998/04/28 | 240 | 241 | 238 | 238 | 26,000 |
1998/04/27 | 248 | 248 | 241 | 241 | 9,000 |
1998/04/24 | 247 | 247 | 247 | 247 | 1,000 |
1998/04/23 | 240 | 240 | 240 | 240 | 5,000 |
1998/04/22 | 239 | 240 | 239 | 240 | 11,000 |
1998/04/21 | 248 | 248 | 240 | 240 | 7,000 |
1998/04/20 | 241 | 241 | 240 | 240 | 5,000 |
1998/04/16 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/15 | 240 | 250 | 240 | 250 | 2,000 |
1998/04/14 | 241 | 241 | 240 | 240 | 16,000 |
1998/04/13 | 245 | 255 | 245 | 255 | 3,000 |
1998/04/09 | 240 | 240 | 239 | 239 | 2,000 |
1998/04/08 | 246 | 250 | 246 | 250 | 2,000 |
1998/04/07 | 240 | 250 | 240 | 250 | 6,000 |
1998/04/06 | 239 | 239 | 235 | 239 | 7,000 |
1998/04/03 | 207 | 230 | 207 | 230 | 28,000 |
1998/04/02 | 230 | 230 | 200 | 200 | 34,000 |
1998/04/01 | 260 | 260 | 230 | 240 | 24,000 |
1998/03/31 | 260 | 260 | 260 | 260 | 3,000 |
1998/03/30 | 270 | 270 | 269 | 269 | 3,000 |
1998/03/25 | 272 | 285 | 272 | 285 | 4,000 |
1998/03/24 | 270 | 270 | 262 | 262 | 17,000 |
1998/03/23 | 282 | 282 | 270 | 270 | 15,000 |
1998/03/20 | 295 | 295 | 280 | 280 | 14,000 |
1998/03/19 | 290 | 290 | 290 | 290 | 3,000 |
1998/03/18 | 290 | 290 | 285 | 285 | 3,000 |
1998/03/17 | 290 | 290 | 285 | 290 | 5,000 |
1998/03/13 | 289 | 295 | 289 | 295 | 15,000 |
1998/03/12 | 290 | 290 | 290 | 290 | 1,000 |
1998/03/10 | 286 | 295 | 286 | 295 | 7,000 |
1998/03/09 | 303 | 309 | 295 | 295 | 18,000 |
1998/03/06 | 288 | 310 | 285 | 310 | 15,000 |
1998/03/05 | 292 | 292 | 291 | 291 | 28,000 |
1998/03/04 | 293 | 293 | 293 | 293 | 10,000 |
1998/03/03 | 319 | 319 | 310 | 310 | 38,000 |
1998/03/02 | 300 | 320 | 300 | 319 | 23,000 |
1998/02/27 | 279 | 298 | 279 | 298 | 27,000 |
1998/02/26 | 276 | 276 | 276 | 276 | 9,000 |
1998/02/25 | 264 | 264 | 245 | 261 | 32,000 |
1998/02/24 | 275 | 275 | 265 | 265 | 16,000 |
1998/02/23 | 276 | 280 | 275 | 280 | 3,000 |
1998/02/20 | 287 | 287 | 280 | 280 | 29,000 |
1998/02/19 | 295 | 298 | 280 | 282 | 49,000 |
1998/02/18 | 290 | 295 | 290 | 294 | 12,000 |
1998/02/17 | 290 | 291 | 285 | 287 | 13,000 |
1998/02/16 | 295 | 300 | 285 | 290 | 35,000 |
1998/02/13 | 325 | 325 | 300 | 300 | 47,000 |
1998/02/12 | 342 | 350 | 311 | 320 | 101,000 |
1998/02/10 | 307 | 340 | 305 | 337 | 191,000 |
1998/02/09 | 280 | 299 | 280 | 292 | 122,000 |
1998/02/06 | 257 | 270 | 257 | 270 | 75,000 |
1998/02/05 | 243 | 255 | 243 | 252 | 15,000 |
1998/02/04 | 249 | 249 | 242 | 242 | 24,000 |
1998/02/03 | 250 | 252 | 245 | 245 | 25,000 |
1998/02/02 | 230 | 239 | 230 | 235 | 46,000 |
1998/01/30 | 240 | 240 | 225 | 225 | 44,000 |
1998/01/29 | 275 | 275 | 240 | 245 | 96,000 |
1998/01/28 | 255 | 275 | 255 | 255 | 161,000 |
1998/01/27 | 241 | 254 | 235 | 235 | 194,000 |
1998/01/26 | 202 | 245 | 200 | 231 | 244,000 |
1998/01/23 | 187 | 195 | 185 | 195 | 77,000 |
1998/01/22 | 193 | 193 | 182 | 182 | 53,000 |
1998/01/21 | 190 | 191 | 187 | 188 | 57,000 |
1998/01/20 | 197 | 199 | 187 | 187 | 240,000 |
1998/01/19 | 178 | 201 | 178 | 198 | 79,000 |
1998/01/16 | 155 | 178 | 152 | 178 | 73,000 |
1998/01/14 | 150 | 152 | 150 | 152 | 6,000 |
1998/01/13 | 143 | 145 | 142 | 145 | 16,000 |
1998/01/12 | 141 | 145 | 141 | 145 | 11,000 |
1998/01/09 | 150 | 155 | 146 | 146 | 14,000 |
1998/01/08 | 135 | 153 | 134 | 141 | 26,000 |
1998/01/07 | 153 | 153 | 143 | 145 | 38,000 |
1998/01/06 | 159 | 160 | 152 | 152 | 37,000 |
1998/01/05 | 154 | 161 | 151 | 155 | 22,000 |