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 |
---|---|---|---|---|---|
2007/12/28 | 315 | 345 | 315 | 345 | 16,000 |
2007/12/27 | 335 | 336 | 335 | 335 | 6,000 |
2007/12/26 | 341 | 341 | 341 | 341 | 5,000 |
2007/12/25 | 350 | 350 | 342 | 342 | 6,000 |
2007/12/21 | 329 | 349 | 320 | 349 | 13,000 |
2007/12/20 | 363 | 363 | 350 | 354 | 12,000 |
2007/12/17 | 354 | 364 | 354 | 364 | 2,000 |
2007/12/14 | 356 | 364 | 356 | 364 | 2,000 |
2007/12/13 | 362 | 363 | 362 | 363 | 2,000 |
2007/12/12 | 363 | 363 | 363 | 363 | 1,000 |
2007/12/11 | 363 | 363 | 362 | 362 | 2,000 |
2007/12/10 | 349 | 361 | 349 | 361 | 9,000 |
2007/12/07 | 351 | 356 | 351 | 356 | 10,000 |
2007/12/06 | 359 | 359 | 359 | 359 | 2,000 |
2007/12/05 | 360 | 360 | 360 | 360 | 1,000 |
2007/12/03 | 357 | 364 | 357 | 364 | 7,000 |
2007/11/30 | 347 | 357 | 347 | 357 | 9,000 |
2007/11/29 | 349 | 349 | 349 | 349 | 1,000 |
2007/11/28 | 342 | 348 | 342 | 348 | 2,000 |
2007/11/27 | 347 | 347 | 347 | 347 | 1,000 |
2007/11/26 | 357 | 357 | 357 | 357 | 1,000 |
2007/11/21 | 340 | 355 | 340 | 355 | 2,000 |
2007/11/20 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/19 | 350 | 350 | 350 | 350 | 1,000 |
2007/11/16 | 345 | 345 | 345 | 345 | 5,000 |
2007/11/15 | 340 | 340 | 340 | 340 | 1,000 |
2007/11/14 | 344 | 344 | 339 | 339 | 3,000 |
2007/11/12 | 318 | 348 | 318 | 348 | 12,000 |
2007/11/08 | 358 | 358 | 358 | 358 | 5,000 |
2007/11/07 | 360 | 360 | 358 | 360 | 3,000 |
2007/11/06 | 365 | 365 | 365 | 365 | 1,000 |
2007/11/02 | 372 | 372 | 372 | 372 | 3,000 |
2007/10/31 | 379 | 379 | 379 | 379 | 1,000 |
2007/10/30 | 373 | 373 | 373 | 373 | 1,000 |
2007/10/29 | 380 | 380 | 380 | 380 | 1,000 |
2007/10/26 | 380 | 395 | 380 | 395 | 2,000 |
2007/10/25 | 372 | 387 | 372 | 387 | 4,000 |
2007/10/22 | 397 | 397 | 397 | 397 | 1,000 |
2007/10/17 | 382 | 382 | 382 | 382 | 1,000 |
2007/10/16 | 389 | 389 | 389 | 389 | 4,000 |
2007/10/12 | 396 | 404 | 391 | 404 | 4,000 |
2007/10/11 | 391 | 401 | 391 | 401 | 2,000 |
2007/10/10 | 397 | 400 | 397 | 400 | 2,000 |
2007/10/09 | 390 | 409 | 390 | 409 | 5,000 |
2007/10/05 | 400 | 400 | 400 | 400 | 2,000 |
2007/10/02 | 410 | 414 | 410 | 414 | 5,000 |
2007/10/01 | 414 | 414 | 406 | 406 | 2,000 |
2007/09/28 | 379 | 414 | 379 | 414 | 6,000 |
2007/09/27 | 380 | 384 | 380 | 384 | 3,000 |
2007/09/26 | 389 | 389 | 365 | 375 | 7,000 |
2007/09/25 | 399 | 404 | 399 | 404 | 2,000 |
2007/09/21 | 395 | 395 | 395 | 395 | 5,000 |
2007/09/20 | 399 | 399 | 399 | 399 | 1,000 |
2007/09/19 | 398 | 398 | 398 | 398 | 2,000 |
2007/09/14 | 380 | 398 | 380 | 398 | 2,000 |
2007/09/07 | 404 | 404 | 399 | 399 | 2,000 |
2007/09/03 | 394 | 404 | 394 | 404 | 4,000 |
2007/08/31 | 412 | 412 | 412 | 412 | 1,000 |
2007/08/29 | 411 | 411 | 411 | 411 | 1,000 |
2007/08/27 | 414 | 414 | 414 | 414 | 1,000 |
2007/08/23 | 415 | 415 | 415 | 415 | 1,000 |
2007/08/20 | 423 | 423 | 423 | 423 | 1,000 |
2007/08/08 | 425 | 425 | 423 | 425 | 6,000 |
2007/08/06 | 428 | 435 | 428 | 435 | 2,000 |
2007/08/02 | 415 | 425 | 415 | 425 | 2,000 |
2007/07/31 | 425 | 425 | 425 | 425 | 2,000 |
2007/07/30 | 424 | 430 | 424 | 430 | 2,000 |
2007/07/27 | 423 | 423 | 423 | 423 | 1,000 |
2007/07/26 | 428 | 430 | 427 | 427 | 28,000 |
2007/07/25 | 423 | 424 | 423 | 424 | 2,000 |
2007/07/24 | 424 | 424 | 419 | 419 | 3,000 |
2007/07/23 | 423 | 424 | 415 | 415 | 6,000 |
2007/07/20 | 428 | 428 | 428 | 428 | 1,000 |
2007/07/17 | 424 | 428 | 424 | 428 | 4,000 |
2007/07/13 | 435 | 435 | 426 | 431 | 5,000 |
2007/07/12 | 431 | 431 | 431 | 431 | 1,000 |
2007/07/11 | 438 | 438 | 438 | 438 | 3,000 |
2007/07/10 | 439 | 439 | 439 | 439 | 4,000 |
2007/07/09 | 429 | 443 | 420 | 443 | 15,000 |
2007/07/06 | 430 | 430 | 430 | 430 | 2,000 |
2007/07/05 | 433 | 433 | 433 | 433 | 1,000 |
2007/07/04 | 434 | 434 | 432 | 432 | 4,000 |
2007/07/03 | 426 | 430 | 426 | 427 | 4,000 |
2007/07/02 | 433 | 433 | 423 | 433 | 10,000 |
2007/06/29 | 422 | 430 | 422 | 430 | 7,000 |
2007/06/28 | 425 | 430 | 424 | 430 | 4,000 |
2007/06/26 | 435 | 435 | 425 | 425 | 5,000 |
2007/06/25 | 425 | 435 | 420 | 435 | 16,000 |
2007/06/21 | 428 | 428 | 420 | 420 | 47,000 |
2007/06/20 | 429 | 438 | 419 | 438 | 16,000 |
2007/06/19 | 423 | 428 | 423 | 428 | 25,000 |
2007/06/18 | 430 | 430 | 419 | 419 | 7,000 |
2007/06/15 | 435 | 435 | 435 | 435 | 4,000 |
2007/06/14 | 435 | 435 | 435 | 435 | 1,000 |
2007/06/11 | 440 | 440 | 440 | 440 | 1,000 |
2007/06/07 | 442 | 442 | 442 | 442 | 1,000 |
2007/06/06 | 444 | 444 | 444 | 444 | 4,000 |
2007/06/01 | 444 | 444 | 444 | 444 | 1,000 |
2007/05/31 | 444 | 444 | 444 | 444 | 2,000 |
2007/05/30 | 442 | 445 | 442 | 445 | 2,000 |
2007/05/29 | 440 | 447 | 440 | 447 | 3,000 |
2007/05/28 | 449 | 449 | 449 | 449 | 1,000 |
2007/05/25 | 449 | 449 | 449 | 449 | 1,000 |
2007/05/24 | 449 | 449 | 449 | 449 | 1,000 |
2007/05/23 | 440 | 450 | 440 | 450 | 14,000 |
2007/05/22 | 459 | 459 | 459 | 459 | 1,000 |
2007/05/21 | 455 | 459 | 455 | 459 | 5,000 |
2007/05/18 | 450 | 450 | 450 | 450 | 1,000 |
2007/05/17 | 453 | 453 | 450 | 450 | 5,000 |
2007/05/15 | 452 | 459 | 452 | 459 | 4,000 |
2007/05/14 | 451 | 459 | 451 | 459 | 3,000 |
2007/05/11 | 451 | 456 | 451 | 456 | 2,000 |
2007/05/09 | 450 | 459 | 450 | 459 | 2,000 |
2007/05/08 | 452 | 452 | 452 | 452 | 2,000 |
2007/05/07 | 450 | 459 | 450 | 459 | 6,000 |
2007/05/01 | 451 | 453 | 450 | 450 | 6,000 |
2007/04/27 | 453 | 455 | 453 | 455 | 8,000 |
2007/04/26 | 445 | 450 | 440 | 450 | 3,000 |
2007/04/25 | 448 | 448 | 438 | 445 | 6,000 |
2007/04/23 | 448 | 449 | 448 | 449 | 2,000 |
2007/04/20 | 457 | 457 | 457 | 457 | 1,000 |
2007/04/18 | 454 | 458 | 454 | 458 | 2,000 |
2007/04/17 | 446 | 455 | 446 | 455 | 3,000 |
2007/04/13 | 451 | 459 | 451 | 455 | 4,000 |
2007/04/12 | 460 | 460 | 460 | 460 | 1,000 |
2007/04/11 | 451 | 460 | 450 | 460 | 25,000 |
2007/04/03 | 465 | 465 | 465 | 465 | 2,000 |
2007/03/30 | 447 | 464 | 447 | 464 | 25,000 |
2007/03/29 | 456 | 456 | 456 | 456 | 1,000 |
2007/03/28 | 458 | 458 | 458 | 458 | 1,000 |
2007/03/27 | 461 | 461 | 461 | 461 | 2,000 |
2007/03/26 | 460 | 465 | 460 | 465 | 7,000 |
2007/03/23 | 460 | 464 | 451 | 464 | 5,000 |
2007/03/22 | 455 | 455 | 455 | 455 | 3,000 |
2007/03/20 | 460 | 460 | 450 | 455 | 3,000 |
2007/03/19 | 449 | 458 | 449 | 458 | 2,000 |
2007/03/16 | 438 | 450 | 438 | 450 | 7,000 |
2007/03/15 | 441 | 445 | 440 | 440 | 44,000 |
2007/03/14 | 449 | 449 | 448 | 448 | 2,000 |
2007/03/13 | 450 | 450 | 449 | 449 | 4,000 |
2007/03/12 | 451 | 451 | 450 | 451 | 8,000 |
2007/03/09 | 459 | 459 | 451 | 451 | 2,000 |
2007/03/08 | 457 | 458 | 457 | 458 | 3,000 |
2007/03/07 | 457 | 457 | 457 | 457 | 1,000 |
2007/03/06 | 433 | 454 | 433 | 454 | 4,000 |
2007/03/05 | 444 | 455 | 440 | 440 | 21,000 |
2007/03/02 | 456 | 459 | 450 | 459 | 5,000 |
2007/03/01 | 469 | 469 | 460 | 460 | 2,000 |
2007/02/28 | 431 | 469 | 431 | 469 | 20,000 |
2007/02/27 | 470 | 470 | 468 | 468 | 3,000 |
2007/02/26 | 470 | 472 | 467 | 471 | 9,000 |
2007/02/23 | 465 | 466 | 465 | 466 | 4,000 |
2007/02/22 | 487 | 488 | 455 | 460 | 92,000 |
2007/02/21 | 486 | 493 | 486 | 486 | 9,000 |
2007/02/20 | 472 | 495 | 472 | 495 | 13,000 |
2007/02/19 | 470 | 472 | 469 | 472 | 9,000 |
2007/02/14 | 465 | 465 | 461 | 461 | 3,000 |
2007/02/09 | 465 | 470 | 465 | 470 | 8,000 |
2007/02/08 | 475 | 475 | 470 | 470 | 5,000 |
2007/02/07 | 475 | 475 | 475 | 475 | 2,000 |
2007/02/06 | 470 | 480 | 470 | 475 | 12,000 |
2007/02/05 | 485 | 488 | 470 | 470 | 32,000 |
2007/02/02 | 450 | 450 | 450 | 450 | 6,000 |
2007/02/01 | 453 | 453 | 453 | 453 | 1,000 |
2007/01/31 | 456 | 456 | 443 | 453 | 7,000 |
2007/01/30 | 456 | 460 | 456 | 460 | 6,000 |
2007/01/25 | 456 | 456 | 456 | 456 | 1,000 |
2007/01/24 | 446 | 456 | 446 | 456 | 2,000 |
2007/01/23 | 456 | 456 | 441 | 456 | 4,000 |
2007/01/22 | 456 | 456 | 455 | 456 | 4,000 |
2007/01/19 | 440 | 441 | 440 | 441 | 2,000 |
2007/01/17 | 435 | 435 | 435 | 435 | 1,000 |
2007/01/15 | 436 | 436 | 436 | 436 | 1,000 |
2007/01/11 | 432 | 435 | 432 | 435 | 7,000 |
2007/01/10 | 433 | 436 | 432 | 436 | 8,000 |
2007/01/09 | 437 | 444 | 437 | 444 | 2,000 |
2007/01/05 | 436 | 436 | 432 | 432 | 4,000 |
2007/01/04 | 431 | 436 | 431 | 436 | 2,000 |