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 |
|---|---|---|---|---|---|
| 2009/12/30 | 195 | 199 | 195 | 195 | 11,000 |
| 2009/12/29 | 196 | 196 | 190 | 190 | 6,000 |
| 2009/12/28 | 192 | 198 | 192 | 198 | 6,000 |
| 2009/12/25 | 197 | 197 | 190 | 190 | 8,000 |
| 2009/12/24 | 191 | 194 | 191 | 194 | 12,000 |
| 2009/12/22 | 186 | 189 | 183 | 189 | 7,000 |
| 2009/12/21 | 181 | 189 | 181 | 189 | 18,000 |
| 2009/12/18 | 181 | 183 | 180 | 182 | 27,000 |
| 2009/12/17 | 183 | 185 | 183 | 183 | 18,000 |
| 2009/12/16 | 185 | 185 | 183 | 183 | 17,000 |
| 2009/12/15 | 181 | 183 | 180 | 181 | 12,000 |
| 2009/12/14 | 182 | 185 | 182 | 183 | 8,000 |
| 2009/12/11 | 186 | 186 | 185 | 186 | 5,000 |
| 2009/12/10 | 189 | 189 | 187 | 187 | 6,000 |
| 2009/12/09 | 190 | 190 | 189 | 189 | 5,000 |
| 2009/12/08 | 194 | 194 | 192 | 192 | 3,000 |
| 2009/12/07 | 195 | 195 | 194 | 194 | 7,000 |
| 2009/12/04 | 200 | 200 | 191 | 192 | 47,000 |
| 2009/12/03 | 201 | 210 | 190 | 194 | 63,000 |
| 2009/12/02 | 200 | 206 | 195 | 206 | 13,000 |
| 2009/12/01 | 205 | 208 | 198 | 205 | 9,000 |
| 2009/11/30 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/11/26 | 200 | 200 | 200 | 200 | 7,000 |
| 2009/11/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/11/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/11/20 | 205 | 205 | 205 | 205 | 8,000 |
| 2009/11/19 | 200 | 204 | 200 | 203 | 8,000 |
| 2009/11/18 | 211 | 211 | 201 | 210 | 16,000 |
| 2009/11/17 | 224 | 224 | 221 | 221 | 5,000 |
| 2009/11/16 | 223 | 225 | 220 | 225 | 6,000 |
| 2009/11/13 | 227 | 228 | 227 | 228 | 7,000 |
| 2009/11/12 | 224 | 227 | 222 | 225 | 11,000 |
| 2009/11/11 | 230 | 231 | 230 | 231 | 5,000 |
| 2009/11/10 | 233 | 241 | 233 | 240 | 11,000 |
| 2009/11/09 | 233 | 234 | 233 | 234 | 4,000 |
| 2009/11/06 | 225 | 233 | 225 | 233 | 5,000 |
| 2009/11/04 | 230 | 233 | 230 | 233 | 2,000 |
| 2009/11/02 | 233 | 233 | 224 | 233 | 6,000 |
| 2009/10/30 | 235 | 235 | 230 | 234 | 16,000 |
| 2009/10/28 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/10/26 | 234 | 235 | 234 | 235 | 8,000 |
| 2009/10/23 | 233 | 234 | 231 | 234 | 5,000 |
| 2009/10/21 | 232 | 233 | 229 | 233 | 13,000 |
| 2009/10/20 | 230 | 239 | 227 | 232 | 90,000 |
| 2009/10/19 | 243 | 250 | 242 | 250 | 8,000 |
| 2009/10/16 | 240 | 255 | 240 | 255 | 4,000 |
| 2009/10/15 | 245 | 245 | 242 | 242 | 5,000 |
| 2009/10/14 | 231 | 240 | 231 | 240 | 3,000 |
| 2009/10/13 | 240 | 242 | 240 | 240 | 7,000 |
| 2009/10/09 | 227 | 237 | 227 | 237 | 2,000 |
| 2009/10/08 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/10/07 | 226 | 232 | 226 | 232 | 6,000 |
| 2009/10/06 | 222 | 231 | 222 | 231 | 2,000 |
| 2009/10/05 | 233 | 233 | 232 | 232 | 4,000 |
| 2009/10/01 | 233 | 233 | 233 | 233 | 2,000 |
| 2009/09/30 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/09/29 | 228 | 234 | 228 | 234 | 5,000 |
| 2009/09/28 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/09/25 | 237 | 237 | 236 | 236 | 2,000 |
| 2009/09/24 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/09/18 | 239 | 239 | 234 | 238 | 9,000 |
| 2009/09/17 | 237 | 238 | 235 | 238 | 25,000 |
| 2009/09/16 | 236 | 237 | 231 | 237 | 4,000 |
| 2009/09/14 | 232 | 232 | 227 | 227 | 5,000 |
| 2009/09/11 | 232 | 235 | 232 | 235 | 4,000 |
| 2009/09/10 | 235 | 239 | 235 | 235 | 8,000 |
| 2009/09/09 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/09/08 | 234 | 234 | 233 | 233 | 8,000 |
| 2009/09/07 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/09/04 | 239 | 240 | 236 | 236 | 3,000 |
| 2009/09/03 | 235 | 235 | 234 | 234 | 10,000 |
| 2009/09/02 | 228 | 240 | 228 | 239 | 4,000 |
| 2009/09/01 | 241 | 243 | 241 | 242 | 16,000 |
| 2009/08/31 | 235 | 242 | 235 | 242 | 8,000 |
| 2009/08/28 | 238 | 239 | 238 | 238 | 3,000 |
| 2009/08/27 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/08/26 | 227 | 241 | 225 | 240 | 23,000 |
| 2009/08/25 | 232 | 232 | 232 | 232 | 3,000 |
| 2009/08/24 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/08/20 | 234 | 235 | 234 | 235 | 2,000 |
| 2009/08/17 | 231 | 241 | 231 | 241 | 4,000 |
| 2009/08/14 | 235 | 240 | 233 | 240 | 9,000 |
| 2009/08/13 | 239 | 240 | 238 | 240 | 12,000 |
| 2009/08/12 | 228 | 235 | 228 | 235 | 10,000 |
| 2009/08/11 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/08/10 | 238 | 238 | 238 | 238 | 3,000 |
| 2009/08/07 | 230 | 230 | 228 | 228 | 4,000 |
| 2009/08/06 | 230 | 230 | 228 | 228 | 5,000 |
| 2009/08/05 | 236 | 236 | 235 | 235 | 4,000 |
| 2009/08/04 | 233 | 240 | 233 | 240 | 8,000 |
| 2009/08/03 | 243 | 245 | 235 | 239 | 38,000 |
| 2009/07/31 | 222 | 233 | 222 | 233 | 7,000 |
| 2009/07/29 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/28 | 231 | 231 | 225 | 229 | 4,000 |
| 2009/07/27 | 228 | 235 | 228 | 232 | 11,000 |
| 2009/07/24 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/07/23 | 218 | 218 | 213 | 213 | 2,000 |
| 2009/07/22 | 222 | 222 | 218 | 218 | 2,000 |
| 2009/07/17 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/07/16 | 212 | 213 | 212 | 213 | 3,000 |
| 2009/07/15 | 202 | 202 | 202 | 202 | 5,000 |
| 2009/07/14 | 199 | 207 | 197 | 197 | 6,000 |
| 2009/07/13 | 211 | 213 | 194 | 204 | 25,000 |
| 2009/07/10 | 219 | 219 | 218 | 218 | 12,000 |
| 2009/07/09 | 227 | 228 | 227 | 228 | 4,000 |
| 2009/07/08 | 235 | 235 | 228 | 228 | 12,000 |
| 2009/07/07 | 230 | 232 | 227 | 232 | 11,000 |
| 2009/07/06 | 231 | 232 | 228 | 232 | 13,000 |
| 2009/07/03 | 232 | 238 | 229 | 238 | 22,000 |
| 2009/07/02 | 234 | 236 | 232 | 233 | 17,000 |
| 2009/07/01 | 239 | 239 | 230 | 233 | 13,000 |
| 2009/06/30 | 237 | 250 | 237 | 238 | 34,000 |
| 2009/06/29 | 238 | 240 | 233 | 233 | 8,000 |
| 2009/06/26 | 247 | 247 | 241 | 242 | 13,000 |
| 2009/06/25 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/06/24 | 257 | 257 | 240 | 247 | 7,000 |
| 2009/06/23 | 245 | 250 | 240 | 250 | 18,000 |
| 2009/06/22 | 245 | 254 | 245 | 253 | 18,000 |
| 2009/06/19 | 231 | 236 | 231 | 236 | 11,000 |
| 2009/06/18 | 224 | 229 | 224 | 226 | 15,000 |
| 2009/06/17 | 210 | 225 | 210 | 224 | 13,000 |
| 2009/06/16 | 206 | 206 | 197 | 197 | 15,000 |
| 2009/06/15 | 200 | 212 | 200 | 206 | 12,000 |
| 2009/06/12 | 200 | 202 | 199 | 202 | 5,000 |
| 2009/06/10 | 200 | 201 | 200 | 201 | 2,000 |
| 2009/06/09 | 198 | 208 | 198 | 200 | 6,000 |
| 2009/06/08 | 193 | 207 | 193 | 207 | 4,000 |
| 2009/06/05 | 191 | 194 | 191 | 194 | 9,000 |
| 2009/06/04 | 194 | 194 | 190 | 190 | 5,000 |
| 2009/06/03 | 196 | 198 | 195 | 195 | 15,000 |
| 2009/06/02 | 207 | 207 | 196 | 196 | 15,000 |
| 2009/06/01 | 200 | 209 | 200 | 209 | 9,000 |
| 2009/05/29 | 194 | 200 | 190 | 200 | 22,000 |
| 2009/05/28 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/05/27 | 187 | 192 | 187 | 192 | 4,000 |
| 2009/05/26 | 192 | 192 | 192 | 192 | 13,000 |
| 2009/05/25 | 185 | 210 | 185 | 192 | 20,000 |
| 2009/05/22 | 175 | 185 | 175 | 185 | 15,000 |
| 2009/05/21 | 167 | 175 | 167 | 175 | 22,000 |
| 2009/05/20 | 168 | 168 | 167 | 167 | 29,000 |
| 2009/05/19 | 162 | 177 | 162 | 170 | 19,000 |
| 2009/05/18 | 163 | 163 | 159 | 159 | 19,000 |
| 2009/05/15 | 158 | 163 | 157 | 163 | 13,000 |
| 2009/05/14 | 158 | 158 | 156 | 156 | 20,000 |
| 2009/05/13 | 154 | 163 | 153 | 159 | 52,000 |
| 2009/05/12 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/05/11 | 146 | 150 | 144 | 144 | 32,000 |
| 2009/05/08 | 145 | 146 | 145 | 146 | 3,000 |
| 2009/05/07 | 150 | 150 | 150 | 150 | 6,000 |
| 2009/05/01 | 144 | 144 | 144 | 144 | 8,000 |
| 2009/04/28 | 147 | 147 | 145 | 146 | 12,000 |
| 2009/04/27 | 152 | 152 | 149 | 149 | 15,000 |
| 2009/04/23 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/04/22 | 153 | 153 | 148 | 148 | 4,000 |
| 2009/04/21 | 154 | 154 | 150 | 153 | 5,000 |
| 2009/04/20 | 155 | 157 | 155 | 157 | 2,000 |
| 2009/04/17 | 157 | 157 | 150 | 150 | 10,000 |
| 2009/04/16 | 154 | 158 | 153 | 153 | 3,000 |
| 2009/04/15 | 153 | 158 | 152 | 153 | 7,000 |
| 2009/04/14 | 153 | 153 | 153 | 153 | 2,000 |
| 2009/04/13 | 147 | 153 | 145 | 153 | 7,000 |
| 2009/04/10 | 155 | 155 | 147 | 147 | 8,000 |
| 2009/04/09 | 152 | 152 | 150 | 150 | 9,000 |
| 2009/04/08 | 153 | 153 | 153 | 153 | 2,000 |
| 2009/04/07 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/04/06 | 141 | 159 | 141 | 159 | 6,000 |
| 2009/04/03 | 153 | 153 | 151 | 151 | 7,000 |
| 2009/04/02 | 153 | 153 | 151 | 151 | 3,000 |
| 2009/04/01 | 153 | 153 | 149 | 149 | 5,000 |
| 2009/03/31 | 163 | 163 | 163 | 163 | 10,000 |
| 2009/03/30 | 150 | 150 | 148 | 148 | 2,000 |
| 2009/03/27 | 146 | 150 | 146 | 150 | 13,000 |
| 2009/03/26 | 144 | 144 | 144 | 144 | 1,000 |
| 2009/03/25 | 146 | 146 | 142 | 142 | 12,000 |
| 2009/03/24 | 144 | 146 | 133 | 146 | 23,000 |
| 2009/03/23 | 143 | 143 | 143 | 143 | 4,000 |
| 2009/03/19 | 143 | 143 | 143 | 143 | 2,000 |
| 2009/03/18 | 141 | 142 | 141 | 142 | 6,000 |
| 2009/03/17 | 140 | 141 | 140 | 141 | 6,000 |
| 2009/03/16 | 132 | 136 | 132 | 136 | 4,000 |
| 2009/03/13 | 131 | 132 | 131 | 131 | 4,000 |
| 2009/03/12 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/03/11 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/03/10 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/03/06 | 130 | 130 | 130 | 130 | 11,000 |
| 2009/03/05 | 143 | 143 | 128 | 128 | 3,000 |
| 2009/03/03 | 133 | 133 | 133 | 133 | 2,000 |
| 2009/03/02 | 143 | 143 | 143 | 143 | 1,000 |
| 2009/02/27 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/02/25 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/02/23 | 141 | 141 | 140 | 140 | 3,000 |
| 2009/02/09 | 145 | 145 | 145 | 145 | 2,000 |
| 2009/02/06 | 146 | 146 | 145 | 145 | 3,000 |
| 2009/02/04 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/02/02 | 147 | 147 | 147 | 147 | 2,000 |
| 2009/01/30 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/01/28 | 151 | 151 | 151 | 151 | 10,000 |
| 2009/01/27 | 151 | 151 | 151 | 151 | 2,000 |
| 2009/01/26 | 151 | 152 | 150 | 150 | 3,000 |
| 2009/01/23 | 152 | 152 | 150 | 150 | 2,000 |
| 2009/01/21 | 150 | 150 | 150 | 150 | 2,000 |
| 2009/01/16 | 155 | 155 | 155 | 155 | 5,000 |
| 2009/01/15 | 151 | 151 | 151 | 151 | 1,000 |
| 2009/01/14 | 151 | 151 | 150 | 150 | 3,000 |
| 2009/01/13 | 150 | 150 | 150 | 150 | 3,000 |
| 2009/01/08 | 161 | 161 | 153 | 153 | 6,000 |
| 2009/01/07 | 161 | 161 | 161 | 161 | 1,000 |