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 |
---|---|---|---|---|---|
2000/12/29 | 215 | 215 | 215 | 215 | 2,000 |
2000/12/28 | 215 | 215 | 215 | 215 | 3,000 |
2000/12/26 | 218 | 218 | 218 | 218 | 1,000 |
2000/12/25 | 205 | 210 | 205 | 210 | 2,000 |
2000/12/22 | 204 | 205 | 201 | 202 | 9,000 |
2000/12/21 | 208 | 208 | 201 | 204 | 9,000 |
2000/12/20 | 209 | 209 | 208 | 208 | 3,000 |
2000/12/19 | 214 | 214 | 214 | 214 | 2,000 |
2000/12/15 | 218 | 218 | 215 | 215 | 17,000 |
2000/12/14 | 218 | 218 | 216 | 217 | 12,000 |
2000/12/13 | 217 | 217 | 216 | 216 | 15,000 |
2000/12/12 | 218 | 218 | 216 | 216 | 17,000 |
2000/12/11 | 220 | 220 | 218 | 218 | 17,000 |
2000/12/08 | 220 | 220 | 215 | 216 | 19,000 |
2000/12/05 | 223 | 223 | 221 | 221 | 3,000 |
2000/12/04 | 222 | 222 | 222 | 222 | 3,000 |
2000/12/01 | 225 | 225 | 220 | 220 | 17,000 |
2000/11/30 | 227 | 227 | 227 | 227 | 2,000 |
2000/11/27 | 228 | 228 | 228 | 228 | 3,000 |
2000/11/24 | 226 | 228 | 226 | 228 | 4,000 |
2000/11/22 | 234 | 235 | 234 | 235 | 4,000 |
2000/11/16 | 228 | 235 | 228 | 235 | 3,000 |
2000/11/14 | 230 | 230 | 228 | 228 | 12,000 |
2000/11/13 | 228 | 228 | 228 | 228 | 2,000 |
2000/11/08 | 229 | 229 | 229 | 229 | 1,000 |
2000/11/07 | 229 | 229 | 229 | 229 | 1,000 |
2000/11/02 | 228 | 228 | 228 | 228 | 4,000 |
2000/11/01 | 226 | 226 | 226 | 226 | 15,000 |
2000/10/31 | 227 | 227 | 227 | 227 | 13,000 |
2000/10/30 | 226 | 226 | 226 | 226 | 10,000 |
2000/10/27 | 227 | 227 | 226 | 226 | 13,000 |
2000/10/26 | 228 | 228 | 227 | 227 | 3,000 |
2000/10/25 | 238 | 238 | 238 | 238 | 2,000 |
2000/10/24 | 228 | 228 | 228 | 228 | 6,000 |
2000/10/23 | 225 | 225 | 225 | 225 | 2,000 |
2000/10/20 | 228 | 228 | 228 | 228 | 7,000 |
2000/10/19 | 215 | 225 | 215 | 225 | 10,000 |
2000/10/12 | 225 | 229 | 220 | 229 | 6,000 |
2000/10/11 | 221 | 225 | 221 | 225 | 2,000 |
2000/10/06 | 220 | 220 | 220 | 220 | 1,000 |
2000/10/05 | 219 | 219 | 219 | 219 | 4,000 |
2000/10/03 | 218 | 218 | 218 | 218 | 7,000 |
2000/09/27 | 218 | 218 | 218 | 218 | 5,000 |
2000/09/25 | 224 | 225 | 220 | 220 | 7,000 |
2000/09/20 | 220 | 225 | 220 | 225 | 4,000 |
2000/09/13 | 225 | 225 | 225 | 225 | 1,000 |
2000/09/12 | 220 | 220 | 220 | 220 | 4,000 |
2000/09/11 | 225 | 225 | 225 | 225 | 3,000 |
2000/09/08 | 225 | 225 | 225 | 225 | 2,000 |
2000/09/05 | 226 | 226 | 226 | 226 | 1,000 |
2000/09/04 | 225 | 225 | 225 | 225 | 1,000 |
2000/08/31 | 231 | 231 | 225 | 225 | 3,000 |
2000/08/30 | 233 | 233 | 231 | 231 | 3,000 |
2000/08/29 | 238 | 238 | 238 | 238 | 2,000 |
2000/08/28 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/25 | 238 | 238 | 238 | 238 | 2,000 |
2000/08/22 | 227 | 227 | 227 | 227 | 4,000 |
2000/08/18 | 231 | 231 | 231 | 231 | 3,000 |
2000/08/17 | 240 | 240 | 240 | 240 | 1,000 |
2000/08/15 | 240 | 240 | 240 | 240 | 1,000 |
2000/08/14 | 227 | 227 | 227 | 227 | 1,000 |
2000/08/11 | 225 | 225 | 225 | 225 | 1,000 |
2000/08/10 | 225 | 225 | 225 | 225 | 1,000 |
2000/08/09 | 225 | 225 | 225 | 225 | 2,000 |
2000/08/08 | 229 | 229 | 225 | 225 | 3,000 |
2000/08/07 | 219 | 219 | 219 | 219 | 1,000 |
2000/08/04 | 229 | 229 | 229 | 229 | 1,000 |
2000/08/02 | 231 | 231 | 231 | 231 | 1,000 |
2000/08/01 | 231 | 231 | 231 | 231 | 2,000 |
2000/07/31 | 226 | 226 | 226 | 226 | 1,000 |
2000/07/28 | 230 | 230 | 226 | 226 | 3,000 |
2000/07/27 | 232 | 232 | 230 | 230 | 6,000 |
2000/07/26 | 230 | 230 | 230 | 230 | 2,000 |
2000/07/25 | 249 | 249 | 240 | 240 | 4,000 |
2000/07/21 | 254 | 254 | 245 | 245 | 2,000 |
2000/07/19 | 240 | 245 | 240 | 245 | 3,000 |
2000/07/18 | 260 | 260 | 260 | 260 | 1,000 |
2000/07/17 | 265 | 265 | 265 | 265 | 4,000 |
2000/07/14 | 255 | 255 | 255 | 255 | 5,000 |
2000/07/13 | 253 | 254 | 252 | 254 | 3,000 |
2000/07/12 | 260 | 260 | 250 | 250 | 4,000 |
2000/07/11 | 264 | 264 | 263 | 264 | 5,000 |
2000/07/10 | 261 | 264 | 261 | 264 | 6,000 |
2000/07/07 | 260 | 260 | 260 | 260 | 2,000 |
2000/07/05 | 260 | 260 | 260 | 260 | 6,000 |
2000/07/04 | 265 | 268 | 264 | 265 | 11,000 |
2000/07/03 | 253 | 265 | 253 | 265 | 14,000 |
2000/06/30 | 245 | 255 | 243 | 252 | 14,000 |
2000/06/29 | 241 | 241 | 241 | 241 | 1,000 |
2000/06/28 | 241 | 241 | 235 | 235 | 3,000 |
2000/06/27 | 240 | 240 | 240 | 240 | 1,000 |
2000/06/26 | 240 | 240 | 235 | 235 | 6,000 |
2000/06/23 | 240 | 240 | 237 | 237 | 9,000 |
2000/06/21 | 245 | 245 | 241 | 241 | 6,000 |
2000/06/20 | 242 | 245 | 242 | 245 | 2,000 |
2000/06/19 | 239 | 245 | 239 | 245 | 3,000 |
2000/06/16 | 240 | 240 | 240 | 240 | 7,000 |
2000/06/15 | 240 | 245 | 240 | 241 | 6,000 |
2000/06/14 | 245 | 250 | 245 | 245 | 11,000 |
2000/06/13 | 237 | 241 | 237 | 240 | 12,000 |
2000/06/12 | 238 | 238 | 235 | 235 | 5,000 |
2000/06/09 | 236 | 236 | 235 | 235 | 6,000 |
2000/06/08 | 236 | 240 | 236 | 236 | 11,000 |
2000/06/07 | 235 | 235 | 235 | 235 | 5,000 |
2000/06/06 | 235 | 235 | 235 | 235 | 6,000 |
2000/06/05 | 235 | 235 | 235 | 235 | 2,000 |
2000/05/31 | 235 | 235 | 235 | 235 | 1,000 |
2000/05/30 | 235 | 235 | 235 | 235 | 5,000 |
2000/05/26 | 244 | 244 | 244 | 244 | 10,000 |
2000/05/25 | 230 | 230 | 230 | 230 | 2,000 |
2000/05/24 | 230 | 231 | 226 | 226 | 5,000 |
2000/05/23 | 234 | 234 | 225 | 225 | 7,000 |
2000/05/22 | 240 | 240 | 234 | 234 | 25,000 |
2000/05/18 | 212 | 212 | 212 | 212 | 2,000 |
2000/05/17 | 219 | 219 | 212 | 212 | 3,000 |
2000/05/15 | 210 | 210 | 210 | 210 | 6,000 |
2000/05/10 | 220 | 220 | 215 | 215 | 7,000 |
2000/05/09 | 215 | 215 | 215 | 215 | 2,000 |
2000/05/08 | 210 | 215 | 210 | 215 | 6,000 |
2000/05/02 | 215 | 215 | 210 | 210 | 3,000 |
2000/05/01 | 215 | 215 | 215 | 215 | 3,000 |
2000/04/28 | 215 | 215 | 215 | 215 | 1,000 |
2000/04/27 | 215 | 215 | 215 | 215 | 8,000 |
2000/04/25 | 230 | 230 | 230 | 230 | 2,000 |
2000/04/24 | 220 | 220 | 215 | 215 | 10,000 |
2000/04/21 | 220 | 220 | 220 | 220 | 7,000 |
2000/04/20 | 220 | 220 | 220 | 220 | 1,000 |
2000/04/19 | 218 | 218 | 218 | 218 | 1,000 |
2000/04/17 | 221 | 221 | 215 | 215 | 4,000 |
2000/04/14 | 230 | 230 | 230 | 230 | 12,000 |
2000/04/13 | 227 | 227 | 227 | 227 | 2,000 |
2000/04/11 | 227 | 227 | 227 | 227 | 3,000 |
2000/04/07 | 232 | 232 | 228 | 232 | 3,000 |
2000/04/06 | 231 | 232 | 231 | 232 | 6,000 |
2000/04/05 | 230 | 230 | 230 | 230 | 1,000 |
2000/04/04 | 227 | 227 | 227 | 227 | 5,000 |
2000/04/03 | 227 | 227 | 227 | 227 | 4,000 |
2000/03/31 | 227 | 227 | 227 | 227 | 1,000 |
2000/03/30 | 240 | 240 | 221 | 222 | 8,000 |
2000/03/28 | 241 | 241 | 241 | 241 | 1,000 |
2000/03/27 | 248 | 248 | 248 | 248 | 4,000 |
2000/03/24 | 228 | 249 | 228 | 247 | 19,000 |
2000/03/23 | 227 | 227 | 225 | 225 | 4,000 |
2000/03/22 | 226 | 226 | 226 | 226 | 6,000 |
2000/03/21 | 226 | 226 | 226 | 226 | 3,000 |
2000/03/17 | 225 | 225 | 225 | 225 | 3,000 |
2000/03/16 | 225 | 225 | 225 | 225 | 3,000 |
2000/03/15 | 225 | 225 | 225 | 225 | 1,000 |
2000/03/14 | 227 | 227 | 225 | 225 | 3,000 |
2000/03/13 | 222 | 222 | 222 | 222 | 2,000 |
2000/03/10 | 225 | 225 | 220 | 221 | 9,000 |
2000/03/09 | 213 | 213 | 213 | 213 | 1,000 |
2000/03/08 | 235 | 235 | 232 | 232 | 4,000 |
2000/03/07 | 240 | 240 | 240 | 240 | 4,000 |
2000/03/06 | 240 | 240 | 240 | 240 | 1,000 |
2000/03/03 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/02 | 235 | 235 | 235 | 235 | 4,000 |
2000/03/01 | 219 | 221 | 219 | 221 | 4,000 |
2000/02/29 | 211 | 215 | 211 | 215 | 2,000 |
2000/02/28 | 210 | 211 | 210 | 210 | 17,000 |
2000/02/25 | 215 | 215 | 210 | 210 | 18,000 |
2000/02/24 | 220 | 221 | 220 | 220 | 11,000 |
2000/02/23 | 220 | 221 | 220 | 221 | 2,000 |
2000/02/22 | 223 | 223 | 220 | 220 | 8,000 |
2000/02/21 | 230 | 230 | 225 | 225 | 4,000 |
2000/02/18 | 230 | 230 | 230 | 230 | 8,000 |
2000/02/17 | 235 | 235 | 230 | 230 | 7,000 |
2000/02/14 | 235 | 235 | 235 | 235 | 1,000 |
2000/02/10 | 240 | 240 | 235 | 235 | 6,000 |
2000/02/09 | 240 | 240 | 240 | 240 | 2,000 |
2000/02/08 | 239 | 239 | 239 | 239 | 1,000 |
2000/02/04 | 245 | 245 | 240 | 240 | 2,000 |
2000/02/03 | 245 | 245 | 245 | 245 | 2,000 |
2000/02/02 | 232 | 240 | 232 | 240 | 3,000 |
2000/01/31 | 230 | 230 | 230 | 230 | 1,000 |
2000/01/28 | 235 | 240 | 235 | 237 | 4,000 |
2000/01/25 | 257 | 257 | 250 | 250 | 5,000 |
2000/01/21 | 251 | 260 | 250 | 250 | 12,000 |
2000/01/20 | 250 | 250 | 250 | 250 | 8,000 |
2000/01/19 | 241 | 244 | 240 | 244 | 11,000 |
2000/01/18 | 243 | 243 | 236 | 236 | 4,000 |
2000/01/14 | 231 | 233 | 231 | 233 | 7,000 |
2000/01/13 | 225 | 231 | 225 | 231 | 7,000 |
2000/01/12 | 226 | 227 | 226 | 226 | 10,000 |
2000/01/11 | 227 | 227 | 225 | 225 | 15,000 |
2000/01/07 | 228 | 228 | 225 | 225 | 5,000 |
2000/01/06 | 230 | 230 | 230 | 230 | 3,000 |
2000/01/05 | 229 | 229 | 229 | 229 | 3,000 |
2000/01/04 | 229 | 229 | 229 | 229 | 4,000 |