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
2004/12/29 272 274 272 274 7,000
2004/12/28 274 274 274 274 1,000
2004/12/27 275 275 273 274 3,000
2004/12/24 275 278 271 272 10,000
2004/12/22 275 280 272 275 10,000
2004/12/21 276 276 273 275 6,000
2004/12/20 279 279 271 271 4,000
2004/12/17 284 284 278 279 10,000
2004/12/16 284 284 284 284 1,000
2004/12/15 284 284 284 284 1,000
2004/12/14 285 285 270 284 4,000
2004/12/13 279 285 279 285 4,000
2004/12/09 285 285 278 278 2,000
2004/12/08 285 285 285 285 1,000
2004/12/07 285 285 285 285 5,000
2004/12/06 284 286 284 285 9,000
2004/12/02 275 277 275 277 32,000
2004/12/01 274 274 272 272 2,000
2004/11/30 274 274 274 274 1,000
2004/11/29 275 275 274 274 2,000
2004/11/26 269 269 269 269 1,000
2004/11/25 275 277 263 268 17,000
2004/11/24 271 271 270 270 14,000
2004/11/22 279 279 270 270 11,000
2004/11/19 271 271 271 271 12,000
2004/11/18 280 280 265 271 9,000
2004/11/17 280 280 280 280 3,000
2004/11/16 285 286 280 286 6,000
2004/11/15 287 287 287 287 3,000
2004/11/12 287 287 287 287 2,000
2004/11/11 288 288 287 287 26,000
2004/11/10 289 289 289 289 21,000
2004/11/09 289 289 289 289 1,000
2004/11/08 290 290 290 290 1,000
2004/11/05 290 290 290 290 1,000
2004/11/04 291 291 290 290 21,000
2004/11/02 291 291 291 291 1,000
2004/11/01 292 292 291 291 17,000
2004/10/29 289 291 289 291 6,000
2004/10/28 289 289 289 289 1,000
2004/10/27 289 289 289 289 1,000
2004/10/26 289 289 289 289 1,000
2004/10/25 289 289 289 289 2,000
2004/10/22 289 289 289 289 1,000
2004/10/21 289 289 289 289 1,000
2004/10/20 290 290 290 290 2,000
2004/10/19 280 280 280 280 4,000
2004/10/18 281 281 280 280 2,000
2004/10/14 290 290 281 281 11,000
2004/10/13 290 290 290 290 1,000
2004/10/12 290 290 290 290 1,000
2004/10/08 290 290 290 290 6,000
2004/10/07 295 295 290 290 2,000
2004/10/06 295 295 295 295 2,000
2004/10/05 290 290 286 286 3,000
2004/10/04 300 300 290 290 13,000
2004/10/01 290 290 290 290 1,000
2004/09/30 290 290 290 290 3,000
2004/09/29 290 290 290 290 1,000
2004/09/28 282 282 282 282 2,000
2004/09/27 294 294 294 294 3,000
2004/09/24 290 299 290 299 5,000
2004/09/22 299 299 299 299 2,000
2004/09/21 293 293 293 293 2,000
2004/09/17 293 293 293 293 4,000
2004/09/16 295 295 295 295 1,000
2004/09/15 299 299 295 295 2,000
2004/09/14 299 299 299 299 3,000
2004/09/10 305 305 291 291 8,000
2004/09/09 305 305 305 305 1,000
2004/09/08 307 307 307 307 1,000
2004/09/07 309 309 309 309 1,000
2004/09/06 296 310 291 310 13,000
2004/09/03 296 296 296 296 2,000
2004/09/02 296 296 296 296 1,000
2004/09/01 294 295 294 295 5,000
2004/08/31 299 299 299 299 1,000
2004/08/30 299 299 274 299 99,000
2004/08/27 301 301 300 300 2,000
2004/08/26 300 300 295 300 4,000
2004/08/25 300 300 300 300 3,000
2004/08/24 300 300 300 300 3,000
2004/08/23 295 295 295 295 2,000
2004/08/20 295 295 295 295 2,000
2004/08/18 295 295 295 295 1,000
2004/08/17 299 299 295 295 7,000
2004/08/13 300 300 295 299 7,000
2004/08/12 300 300 300 300 2,000
2004/08/11 282 300 281 300 8,000
2004/08/09 281 281 281 281 1,000
2004/08/06 290 290 280 280 5,000
2004/08/05 290 290 290 290 2,000
2004/08/04 292 292 290 290 9,000
2004/08/03 292 292 292 292 2,000
2004/08/02 292 292 292 292 2,000
2004/07/30 297 297 291 291 4,000
2004/07/29 299 299 299 299 2,000
2004/07/28 292 292 292 292 1,000
2004/07/27 308 308 288 288 2,000
2004/07/26 297 310 295 310 10,000
2004/07/23 288 288 288 288 1,000
2004/07/22 294 294 283 283 3,000
2004/07/21 305 305 294 294 3,000
2004/07/20 304 304 304 304 1,000
2004/07/16 304 304 304 304 1,000
2004/07/15 305 309 285 304 77,000
2004/07/14 305 305 305 305 1,000
2004/07/13 300 320 298 320 8,000
2004/07/12 291 300 291 300 16,000
2004/07/09 284 285 278 285 4,000
2004/07/07 285 285 285 285 1,000
2004/07/06 285 285 280 280 10,000
2004/07/05 286 286 280 280 14,000
2004/07/01 290 290 285 285 2,000
2004/06/30 285 290 283 290 7,000
2004/06/29 292 292 292 292 1,000
2004/06/28 293 293 290 293 3,000
2004/06/25 293 293 293 293 2,000
2004/06/24 289 289 289 289 1,000
2004/06/23 291 294 291 294 3,000
2004/06/22 291 291 291 291 5,000
2004/06/21 284 290 284 290 15,000
2004/06/18 285 285 284 284 4,000
2004/06/17 280 280 280 280 3,000
2004/06/16 283 285 280 280 8,000
2004/06/15 275 284 275 283 62,000
2004/06/14 280 284 275 284 25,000
2004/06/11 280 280 280 280 4,000
2004/06/09 281 281 280 280 3,000
2004/06/07 280 280 280 280 1,000
2004/06/03 280 280 280 280 3,000
2004/06/02 281 281 281 281 1,000
2004/05/31 281 281 281 281 11,000
2004/05/28 280 280 280 280 1,000
2004/05/27 280 280 280 280 3,000
2004/05/26 290 290 280 280 8,000
2004/05/25 294 294 290 290 14,000
2004/05/24 280 280 280 280 1,000
2004/05/21 271 280 271 280 4,000
2004/05/20 271 271 270 271 20,000
2004/05/19 263 271 263 271 5,000
2004/05/18 248 260 248 260 18,000
2004/05/17 275 275 268 268 4,000
2004/05/14 291 291 270 275 12,000
2004/05/13 291 291 291 291 2,000
2004/05/12 291 291 291 291 1,000
2004/05/11 288 288 277 280 7,000
2004/05/10 321 321 288 288 9,000
2004/05/07 321 321 321 321 2,000
2004/05/06 322 322 321 321 6,000
2004/04/30 329 329 319 319 7,000
2004/04/28 330 330 330 330 1,000
2004/04/27 327 330 327 330 4,000
2004/04/26 333 333 327 327 7,000
2004/04/23 333 334 328 328 18,000
2004/04/22 330 330 330 330 33,000
2004/04/21 323 330 322 330 15,000
2004/04/20 326 327 320 322 10,000
2004/04/19 333 333 325 325 3,000
2004/04/16 334 334 328 334 7,000
2004/04/15 330 338 327 338 35,000
2004/04/14 310 326 310 326 36,000
2004/04/13 309 315 309 310 16,000
2004/04/12 312 312 305 305 3,000
2004/04/09 312 312 312 312 5,000
2004/04/08 319 319 309 309 2,000
2004/04/07 309 320 309 320 8,000
2004/04/06 299 312 299 312 28,000
2004/04/05 307 307 307 307 1,000
2004/04/02 312 312 305 307 36,000
2004/04/01 312 312 312 312 4,000
2004/03/31 306 312 306 312 16,000
2004/03/30 305 310 305 310 35,000
2004/03/29 301 304 299 304 25,000
2004/03/26 296 306 296 306 11,000
2004/03/25 316 320 309 309 19,000
2004/03/24 298 320 296 320 55,000
2004/03/23 295 296 295 296 13,000
2004/03/22 298 298 295 295 18,000
2004/03/19 291 294 291 294 7,000
2004/03/18 289 292 288 288 15,000
2004/03/17 288 288 283 283 14,000
2004/03/16 283 289 283 288 12,000
2004/03/15 278 281 278 281 8,000
2004/03/12 275 275 275 275 17,000
2004/03/11 277 278 275 278 7,000
2004/03/10 279 279 279 279 2,000
2004/03/09 280 280 280 280 10,000
2004/03/08 271 280 270 280 19,000
2004/03/05 260 265 260 265 28,000
2004/03/04 260 261 260 261 9,000
2004/03/03 265 265 260 260 19,000
2004/03/02 260 265 260 265 19,000
2004/03/01 259 259 257 258 25,000
2004/02/27 255 259 253 259 11,000
2004/02/26 257 257 257 257 1,000
2004/02/25 257 257 257 257 14,000
2004/02/24 252 254 252 254 8,000
2004/02/23 249 251 249 251 12,000
2004/02/19 243 245 243 245 2,000
2004/02/18 250 250 241 241 11,000
2004/02/17 250 250 250 250 3,000
2004/02/16 249 250 249 250 15,000
2004/02/13 250 250 250 250 2,000
2004/02/12 250 250 250 250 1,000
2004/02/10 250 250 250 250 3,000
2004/02/09 250 250 250 250 4,000
2004/02/06 250 250 250 250 2,000
2004/02/05 250 250 250 250 3,000
2004/02/04 250 250 250 250 1,000
2004/02/03 250 250 250 250 7,000
2004/02/02 253 253 251 251 5,000
2004/01/30 258 258 253 253 3,000
2004/01/29 259 259 259 259 1,000
2004/01/28 259 261 259 261 2,000
2004/01/27 260 260 259 259 11,000
2004/01/26 259 260 259 259 7,000
2004/01/23 259 259 259 259 1,000
2004/01/22 254 260 254 260 39,000
2004/01/21 253 253 253 253 1,000
2004/01/20 253 253 253 253 1,000
2004/01/19 258 258 255 255 8,000
2004/01/16 245 245 245 245 3,000
2004/01/15 244 244 244 244 1,000
2004/01/14 244 244 243 244 3,000
2004/01/13 240 244 240 244 2,000
2004/01/09 243 243 240 240 3,000
2004/01/08 245 245 245 245 1,000
2004/01/07 245 245 245 245 3,000
2004/01/06 245 245 245 245 2,000
2004/01/05 245 245 245 245 11,000

このページの先頭へ