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 |
---|---|---|---|---|---|
2010/12/30 | 157 | 158 | 157 | 158 | 5,000 |
2010/12/29 | 0 | 0 | 0 | 157 | 0 |
2010/12/28 | 158 | 158 | 155 | 157 | 9,000 |
2010/12/27 | 160 | 160 | 157 | 160 | 6,000 |
2010/12/24 | 158 | 160 | 156 | 160 | 15,000 |
2010/12/22 | 160 | 160 | 160 | 160 | 3,000 |
2010/12/21 | 163 | 163 | 160 | 160 | 5,000 |
2010/12/20 | 163 | 164 | 163 | 164 | 5,000 |
2010/12/17 | 162 | 163 | 162 | 163 | 2,000 |
2010/12/16 | 160 | 163 | 160 | 163 | 5,000 |
2010/12/15 | 160 | 164 | 160 | 161 | 13,000 |
2010/12/14 | 161 | 161 | 161 | 161 | 1,000 |
2010/12/13 | 156 | 162 | 156 | 157 | 10,000 |
2010/12/10 | 158 | 161 | 158 | 161 | 4,000 |
2010/12/09 | 159 | 163 | 159 | 163 | 6,000 |
2010/12/08 | 158 | 160 | 158 | 160 | 4,000 |
2010/12/07 | 161 | 161 | 155 | 155 | 25,000 |
2010/12/06 | 161 | 161 | 161 | 161 | 4,000 |
2010/12/03 | 157 | 157 | 156 | 156 | 4,000 |
2010/12/02 | 154 | 157 | 154 | 157 | 7,000 |
2010/12/01 | 156 | 156 | 154 | 154 | 6,000 |
2010/11/30 | 151 | 154 | 151 | 154 | 2,000 |
2010/11/29 | 153 | 156 | 153 | 156 | 3,000 |
2010/11/26 | 154 | 154 | 154 | 154 | 3,000 |
2010/11/25 | 153 | 153 | 153 | 153 | 1,000 |
2010/11/24 | 0 | 0 | 0 | 153 | 0 |
2010/11/22 | 148 | 153 | 148 | 153 | 10,000 |
2010/11/19 | 147 | 148 | 147 | 147 | 8,000 |
2010/11/18 | 147 | 147 | 146 | 146 | 5,000 |
2010/11/17 | 144 | 145 | 144 | 145 | 12,000 |
2010/11/16 | 147 | 147 | 143 | 143 | 15,000 |
2010/11/15 | 150 | 150 | 147 | 150 | 7,000 |
2010/11/12 | 0 | 0 | 0 | 152 | 0 |
2010/11/11 | 150 | 152 | 150 | 152 | 4,000 |
2010/11/10 | 150 | 150 | 150 | 150 | 1,000 |
2010/11/09 | 151 | 151 | 150 | 150 | 7,000 |
2010/11/08 | 150 | 152 | 150 | 152 | 4,000 |
2010/11/05 | 147 | 147 | 147 | 147 | 2,000 |
2010/11/04 | 149 | 150 | 142 | 143 | 15,000 |
2010/11/02 | 150 | 150 | 147 | 149 | 3,000 |
2010/11/01 | 150 | 150 | 150 | 150 | 4,000 |
2010/10/29 | 150 | 150 | 148 | 148 | 9,000 |
2010/10/28 | 0 | 0 | 0 | 156 | 0 |
2010/10/27 | 156 | 156 | 156 | 156 | 3,000 |
2010/10/26 | 0 | 0 | 0 | 156 | 0 |
2010/10/25 | 154 | 156 | 154 | 156 | 3,000 |
2010/10/22 | 150 | 151 | 150 | 150 | 5,000 |
2010/10/21 | 153 | 153 | 151 | 151 | 8,000 |
2010/10/20 | 153 | 153 | 153 | 153 | 1,000 |
2010/10/19 | 0 | 0 | 0 | 158 | 0 |
2010/10/18 | 158 | 158 | 158 | 158 | 1,000 |
2010/10/15 | 0 | 0 | 0 | 156 | 0 |
2010/10/14 | 156 | 156 | 156 | 156 | 10,000 |
2010/10/13 | 151 | 151 | 151 | 151 | 5,000 |
2010/10/12 | 154 | 154 | 154 | 154 | 1,000 |
2010/10/08 | 0 | 0 | 0 | 154 | 0 |
2010/10/07 | 0 | 0 | 0 | 154 | 0 |
2010/10/06 | 153 | 154 | 153 | 154 | 18,000 |
2010/10/05 | 154 | 159 | 154 | 154 | 46,000 |
2010/10/04 | 155 | 155 | 155 | 155 | 5,000 |
2010/10/01 | 0 | 0 | 0 | 155 | 0 |
2010/09/30 | 155 | 155 | 155 | 155 | 2,000 |
2010/09/29 | 155 | 155 | 155 | 155 | 1,000 |
2010/09/28 | 159 | 159 | 155 | 155 | 9,000 |
2010/09/27 | 160 | 160 | 160 | 160 | 1,000 |
2010/09/24 | 159 | 160 | 158 | 158 | 3,000 |
2010/09/22 | 0 | 0 | 0 | 158 | 0 |
2010/09/21 | 159 | 159 | 154 | 158 | 12,000 |
2010/09/17 | 161 | 161 | 159 | 159 | 8,000 |
2010/09/16 | 161 | 161 | 161 | 161 | 1,000 |
2010/09/15 | 0 | 0 | 0 | 161 | 0 |
2010/09/14 | 159 | 161 | 159 | 161 | 4,000 |
2010/09/13 | 158 | 161 | 158 | 161 | 3,000 |
2010/09/10 | 159 | 162 | 159 | 160 | 9,000 |
2010/09/09 | 161 | 163 | 160 | 160 | 9,000 |
2010/09/08 | 163 | 166 | 160 | 161 | 18,000 |
2010/09/07 | 163 | 166 | 163 | 164 | 10,000 |
2010/09/06 | 164 | 166 | 164 | 166 | 11,000 |
2010/09/03 | 165 | 165 | 165 | 165 | 1,000 |
2010/09/02 | 165 | 165 | 165 | 165 | 1,000 |
2010/09/01 | 161 | 170 | 161 | 170 | 7,000 |
2010/08/31 | 164 | 164 | 164 | 164 | 2,000 |
2010/08/30 | 166 | 166 | 165 | 165 | 2,000 |
2010/08/27 | 166 | 166 | 166 | 166 | 1,000 |
2010/08/26 | 168 | 168 | 168 | 168 | 1,000 |
2010/08/25 | 0 | 0 | 0 | 166 | 0 |
2010/08/24 | 0 | 0 | 0 | 166 | 0 |
2010/08/23 | 166 | 166 | 166 | 166 | 1,000 |
2010/08/20 | 0 | 0 | 0 | 169 | 0 |
2010/08/19 | 165 | 169 | 165 | 169 | 4,000 |
2010/08/18 | 169 | 169 | 169 | 169 | 1,000 |
2010/08/17 | 0 | 0 | 0 | 170 | 0 |
2010/08/16 | 170 | 170 | 170 | 170 | 8,000 |
2010/08/13 | 169 | 169 | 169 | 169 | 2,000 |
2010/08/12 | 0 | 0 | 0 | 169 | 0 |
2010/08/11 | 168 | 169 | 165 | 169 | 13,000 |
2010/08/10 | 170 | 170 | 170 | 170 | 3,000 |
2010/08/09 | 170 | 170 | 170 | 170 | 6,000 |
2010/08/06 | 170 | 170 | 170 | 170 | 4,000 |
2010/08/05 | 0 | 0 | 0 | 170 | 0 |
2010/08/04 | 173 | 173 | 170 | 170 | 2,000 |
2010/08/03 | 169 | 172 | 169 | 172 | 5,000 |
2010/08/02 | 172 | 172 | 172 | 172 | 1,000 |
2010/07/30 | 170 | 171 | 170 | 170 | 4,000 |
2010/07/29 | 171 | 171 | 171 | 171 | 1,000 |
2010/07/28 | 172 | 172 | 171 | 171 | 7,000 |
2010/07/27 | 170 | 171 | 170 | 171 | 4,000 |
2010/07/26 | 173 | 174 | 170 | 174 | 7,000 |
2010/07/23 | 171 | 171 | 170 | 171 | 22,000 |
2010/07/22 | 0 | 0 | 0 | 171 | 0 |
2010/07/21 | 171 | 171 | 171 | 171 | 2,000 |
2010/07/20 | 170 | 171 | 170 | 171 | 4,000 |
2010/07/16 | 0 | 0 | 0 | 173 | 0 |
2010/07/15 | 0 | 0 | 0 | 173 | 0 |
2010/07/14 | 0 | 0 | 0 | 173 | 0 |
2010/07/13 | 173 | 173 | 173 | 173 | 1,000 |
2010/07/12 | 170 | 178 | 170 | 178 | 12,000 |
2010/07/09 | 170 | 170 | 170 | 170 | 3,000 |
2010/07/08 | 170 | 170 | 170 | 170 | 1,000 |
2010/07/07 | 170 | 170 | 170 | 170 | 4,000 |
2010/07/06 | 0 | 0 | 0 | 172 | 0 |
2010/07/05 | 173 | 174 | 172 | 172 | 5,000 |
2010/07/02 | 179 | 179 | 179 | 179 | 2,000 |
2010/07/01 | 176 | 176 | 171 | 171 | 8,000 |
2010/06/30 | 177 | 177 | 177 | 177 | 1,000 |
2010/06/29 | 0 | 0 | 0 | 178 | 0 |
2010/06/28 | 176 | 178 | 173 | 178 | 4,000 |
2010/06/25 | 175 | 175 | 175 | 175 | 1,000 |
2010/06/24 | 0 | 0 | 0 | 175 | 0 |
2010/06/23 | 175 | 175 | 175 | 175 | 6,000 |
2010/06/22 | 175 | 175 | 172 | 172 | 12,000 |
2010/06/21 | 174 | 174 | 172 | 172 | 2,000 |
2010/06/18 | 174 | 174 | 172 | 172 | 6,000 |
2010/06/17 | 174 | 174 | 174 | 174 | 1,000 |
2010/06/16 | 0 | 0 | 0 | 171 | 0 |
2010/06/15 | 171 | 171 | 171 | 171 | 2,000 |
2010/06/14 | 172 | 174 | 169 | 169 | 20,000 |
2010/06/11 | 171 | 172 | 170 | 170 | 4,000 |
2010/06/10 | 169 | 171 | 169 | 171 | 3,000 |
2010/06/09 | 172 | 172 | 171 | 171 | 7,000 |
2010/06/08 | 175 | 176 | 175 | 176 | 2,000 |
2010/06/07 | 175 | 177 | 172 | 177 | 5,000 |
2010/06/04 | 176 | 176 | 176 | 176 | 1,000 |
2010/06/03 | 178 | 179 | 176 | 177 | 13,000 |
2010/06/02 | 179 | 179 | 177 | 177 | 3,000 |
2010/06/01 | 0 | 0 | 0 | 184 | 0 |
2010/05/31 | 185 | 185 | 183 | 184 | 27,000 |
2010/05/28 | 175 | 177 | 175 | 175 | 5,000 |
2010/05/27 | 171 | 171 | 170 | 170 | 8,000 |
2010/05/26 | 173 | 173 | 173 | 173 | 4,000 |
2010/05/25 | 173 | 173 | 173 | 173 | 2,000 |
2010/05/24 | 173 | 173 | 170 | 173 | 16,000 |
2010/05/21 | 174 | 174 | 172 | 174 | 25,000 |
2010/05/20 | 177 | 178 | 177 | 177 | 12,000 |
2010/05/19 | 182 | 182 | 175 | 180 | 21,000 |
2010/05/18 | 187 | 188 | 180 | 183 | 34,000 |
2010/05/17 | 191 | 191 | 185 | 190 | 35,000 |
2010/05/14 | 198 | 198 | 197 | 197 | 10,000 |
2010/05/13 | 202 | 206 | 199 | 200 | 20,000 |
2010/05/12 | 204 | 204 | 203 | 203 | 19,000 |
2010/05/11 | 214 | 214 | 200 | 209 | 31,000 |
2010/05/10 | 202 | 223 | 202 | 223 | 14,000 |
2010/05/07 | 208 | 218 | 192 | 218 | 9,000 |
2010/05/06 | 222 | 222 | 218 | 218 | 7,000 |
2010/04/30 | 229 | 229 | 229 | 229 | 5,000 |
2010/04/28 | 0 | 0 | 0 | 225 | 0 |
2010/04/27 | 225 | 225 | 225 | 225 | 4,000 |
2010/04/26 | 225 | 225 | 225 | 225 | 5,000 |
2010/04/23 | 223 | 223 | 223 | 223 | 1,000 |
2010/04/22 | 220 | 222 | 220 | 222 | 6,000 |
2010/04/21 | 218 | 220 | 217 | 217 | 5,000 |
2010/04/20 | 0 | 0 | 0 | 218 | 0 |
2010/04/19 | 0 | 0 | 0 | 218 | 0 |
2010/04/16 | 218 | 218 | 218 | 218 | 3,000 |
2010/04/15 | 221 | 221 | 221 | 221 | 3,000 |
2010/04/14 | 222 | 222 | 218 | 222 | 10,000 |
2010/04/13 | 221 | 221 | 221 | 221 | 2,000 |
2010/04/12 | 0 | 0 | 0 | 222 | 0 |
2010/04/09 | 0 | 0 | 0 | 222 | 0 |
2010/04/08 | 220 | 222 | 220 | 222 | 6,000 |
2010/04/07 | 0 | 0 | 0 | 219 | 0 |
2010/04/06 | 219 | 219 | 219 | 219 | 2,000 |
2010/04/05 | 217 | 220 | 217 | 220 | 3,000 |
2010/04/02 | 222 | 222 | 222 | 222 | 1,000 |
2010/04/01 | 225 | 225 | 223 | 224 | 9,000 |
2010/03/31 | 232 | 232 | 229 | 229 | 6,000 |
2010/03/30 | 229 | 233 | 225 | 233 | 13,000 |
2010/03/29 | 229 | 233 | 225 | 233 | 4,000 |
2010/03/26 | 235 | 237 | 235 | 237 | 8,000 |
2010/03/25 | 234 | 235 | 231 | 235 | 6,000 |
2010/03/24 | 235 | 235 | 233 | 233 | 11,000 |
2010/03/23 | 234 | 238 | 234 | 238 | 3,000 |
2010/03/19 | 228 | 237 | 228 | 237 | 7,000 |
2010/03/18 | 226 | 232 | 226 | 232 | 2,000 |
2010/03/17 | 234 | 234 | 230 | 230 | 4,000 |
2010/03/16 | 232 | 235 | 226 | 235 | 11,000 |
2010/03/15 | 227 | 233 | 223 | 226 | 8,000 |
2010/03/12 | 224 | 225 | 221 | 225 | 6,000 |
2010/03/11 | 225 | 225 | 214 | 224 | 11,000 |
2010/03/09 | 229 | 229 | 225 | 229 | 9,000 |
2010/03/08 | 233 | 233 | 233 | 233 | 3,000 |
2010/03/03 | 233 | 240 | 233 | 240 | 5,000 |
2010/03/01 | 228 | 234 | 228 | 234 | 3,000 |
2010/02/26 | 231 | 233 | 231 | 233 | 6,000 |
2010/02/25 | 234 | 234 | 221 | 228 | 4,000 |
2010/02/22 | 235 | 235 | 235 | 235 | 5,000 |
2010/02/19 | 228 | 233 | 220 | 225 | 5,000 |
2010/02/18 | 224 | 231 | 224 | 231 | 3,000 |
2010/02/17 | 223 | 229 | 223 | 229 | 3,000 |
2010/02/15 | 231 | 231 | 231 | 231 | 2,000 |
2010/02/12 | 229 | 229 | 229 | 229 | 2,000 |
2010/02/10 | 220 | 226 | 220 | 226 | 3,000 |
2010/02/09 | 220 | 227 | 220 | 226 | 7,000 |
2010/02/05 | 216 | 223 | 213 | 223 | 10,000 |
2010/02/04 | 225 | 228 | 225 | 226 | 5,000 |
2010/02/03 | 229 | 229 | 229 | 229 | 3,000 |
2010/02/01 | 229 | 229 | 221 | 229 | 9,000 |
2010/01/29 | 225 | 229 | 225 | 229 | 6,000 |
2010/01/27 | 217 | 221 | 216 | 221 | 5,000 |
2010/01/26 | 225 | 225 | 225 | 225 | 1,000 |
2010/01/25 | 227 | 230 | 227 | 230 | 5,000 |
2010/01/22 | 222 | 222 | 219 | 219 | 6,000 |
2010/01/20 | 230 | 230 | 230 | 230 | 3,000 |
2010/01/19 | 216 | 229 | 215 | 229 | 10,000 |
2010/01/18 | 223 | 228 | 223 | 228 | 6,000 |
2010/01/15 | 212 | 217 | 212 | 217 | 2,000 |
2010/01/14 | 211 | 220 | 211 | 220 | 6,000 |
2010/01/12 | 202 | 211 | 202 | 211 | 7,000 |
2010/01/07 | 202 | 202 | 202 | 202 | 1,000 |
2010/01/06 | 209 | 209 | 209 | 209 | 3,000 |
2010/01/05 | 195 | 201 | 195 | 201 | 5,000 |
2010/01/04 | 192 | 202 | 192 | 202 | 5,000 |