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 |
---|---|---|---|---|---|
2016/12/30 | 214 | 218 | 214 | 214 | 7,000 |
2016/12/29 | 213 | 217 | 213 | 214 | 10,000 |
2016/12/28 | 214 | 217 | 214 | 217 | 13,000 |
2016/12/27 | 214 | 217 | 214 | 217 | 18,000 |
2016/12/26 | 213 | 215 | 213 | 214 | 15,000 |
2016/12/22 | 217 | 217 | 216 | 216 | 5,000 |
2016/12/21 | 216 | 220 | 216 | 216 | 37,000 |
2016/12/20 | 215 | 219 | 215 | 216 | 28,000 |
2016/12/19 | 208 | 215 | 208 | 215 | 40,000 |
2016/12/16 | 208 | 208 | 206 | 207 | 8,000 |
2016/12/15 | 209 | 210 | 208 | 208 | 10,000 |
2016/12/14 | 211 | 211 | 209 | 209 | 16,000 |
2016/12/13 | 212 | 212 | 208 | 209 | 29,000 |
2016/12/12 | 209 | 213 | 208 | 209 | 24,000 |
2016/12/09 | 208 | 209 | 207 | 207 | 13,000 |
2016/12/08 | 208 | 208 | 206 | 207 | 47,000 |
2016/12/07 | 205 | 205 | 205 | 205 | 6,000 |
2016/12/06 | 207 | 207 | 205 | 205 | 6,000 |
2016/12/05 | 208 | 208 | 207 | 207 | 3,000 |
2016/12/02 | 208 | 208 | 208 | 208 | 5,000 |
2016/12/01 | 204 | 207 | 204 | 205 | 13,000 |
2016/11/30 | 203 | 205 | 203 | 204 | 18,000 |
2016/11/29 | 204 | 204 | 203 | 203 | 10,000 |
2016/11/28 | 205 | 205 | 203 | 204 | 7,000 |
2016/11/25 | 205 | 208 | 205 | 206 | 13,000 |
2016/11/24 | 204 | 205 | 204 | 205 | 5,000 |
2016/11/22 | 205 | 206 | 204 | 204 | 7,000 |
2016/11/21 | 208 | 208 | 204 | 205 | 15,000 |
2016/11/18 | 202 | 207 | 202 | 203 | 31,000 |
2016/11/17 | 202 | 203 | 202 | 202 | 8,000 |
2016/11/16 | 202 | 203 | 202 | 202 | 16,000 |
2016/11/15 | 204 | 205 | 200 | 202 | 13,000 |
2016/11/14 | 201 | 204 | 201 | 204 | 13,000 |
2016/11/11 | 200 | 204 | 199 | 202 | 28,000 |
2016/11/10 | 201 | 201 | 199 | 200 | 34,000 |
2016/11/09 | 202 | 202 | 200 | 201 | 8,000 |
2016/11/08 | 207 | 207 | 201 | 201 | 42,000 |
2016/11/07 | 207 | 209 | 207 | 207 | 10,000 |
2016/11/04 | 207 | 209 | 206 | 207 | 9,000 |
2016/11/02 | 207 | 209 | 207 | 207 | 6,000 |
2016/11/01 | 205 | 213 | 205 | 213 | 7,000 |
2016/10/31 | 203 | 208 | 203 | 208 | 4,000 |
2016/10/28 | 209 | 209 | 209 | 209 | 1,000 |
2016/10/27 | 205 | 209 | 205 | 209 | 12,000 |
2016/10/25 | 212 | 212 | 209 | 209 | 8,000 |
2016/10/24 | 210 | 212 | 209 | 210 | 8,000 |
2016/10/21 | 208 | 210 | 208 | 209 | 6,000 |
2016/10/20 | 208 | 211 | 206 | 206 | 20,000 |
2016/10/19 | 202 | 208 | 202 | 208 | 123,000 |
2016/10/18 | 204 | 204 | 200 | 200 | 93,000 |
2016/10/17 | 204 | 204 | 204 | 204 | 3,000 |
2016/10/14 | 203 | 203 | 203 | 203 | 3,000 |
2016/10/12 | 203 | 203 | 203 | 203 | 1,000 |
2016/10/11 | 203 | 203 | 203 | 203 | 1,000 |
2016/10/07 | 204 | 204 | 203 | 203 | 64,000 |
2016/10/06 | 199 | 204 | 199 | 204 | 14,000 |
2016/10/05 | 198 | 199 | 198 | 199 | 8,000 |
2016/10/04 | 198 | 198 | 198 | 198 | 5,000 |
2016/10/03 | 197 | 201 | 195 | 201 | 8,000 |
2016/09/30 | 195 | 196 | 195 | 196 | 4,000 |
2016/09/29 | 195 | 195 | 195 | 195 | 1,000 |
2016/09/28 | 195 | 195 | 195 | 195 | 2,000 |
2016/09/27 | 194 | 194 | 194 | 194 | 6,000 |
2016/09/26 | 193 | 194 | 192 | 194 | 13,000 |
2016/09/23 | 193 | 193 | 193 | 193 | 1,000 |
2016/09/21 | 193 | 193 | 193 | 193 | 3,000 |
2016/09/20 | 193 | 193 | 192 | 192 | 4,000 |
2016/09/16 | 192 | 192 | 192 | 192 | 2,000 |
2016/09/15 | 192 | 192 | 192 | 192 | 5,000 |
2016/09/14 | 192 | 192 | 192 | 192 | 3,000 |
2016/09/12 | 194 | 194 | 192 | 192 | 4,000 |
2016/09/09 | 194 | 194 | 194 | 194 | 2,000 |
2016/09/08 | 195 | 195 | 194 | 194 | 4,000 |
2016/09/07 | 194 | 194 | 194 | 194 | 5,000 |
2016/09/05 | 193 | 194 | 192 | 194 | 9,000 |
2016/09/02 | 191 | 191 | 191 | 191 | 2,000 |
2016/09/01 | 192 | 192 | 191 | 191 | 8,000 |
2016/08/31 | 194 | 194 | 191 | 191 | 19,000 |
2016/08/30 | 195 | 195 | 195 | 195 | 6,000 |
2016/08/29 | 193 | 195 | 193 | 195 | 13,000 |
2016/08/26 | 199 | 199 | 196 | 198 | 13,000 |
2016/08/25 | 199 | 199 | 195 | 199 | 18,000 |
2016/08/24 | 196 | 197 | 196 | 197 | 3,000 |
2016/08/23 | 195 | 198 | 194 | 198 | 12,000 |
2016/08/22 | 195 | 198 | 195 | 198 | 13,000 |
2016/08/19 | 195 | 198 | 195 | 195 | 9,000 |
2016/08/18 | 195 | 195 | 195 | 195 | 1,000 |
2016/08/17 | 192 | 195 | 192 | 193 | 15,000 |
2016/08/16 | 194 | 195 | 194 | 195 | 6,000 |
2016/08/15 | 194 | 194 | 193 | 193 | 5,000 |
2016/08/12 | 198 | 198 | 190 | 194 | 97,000 |
2016/08/10 | 197 | 198 | 197 | 198 | 4,000 |
2016/08/09 | 199 | 202 | 199 | 202 | 6,000 |
2016/08/08 | 199 | 199 | 199 | 199 | 2,000 |
2016/08/05 | 197 | 197 | 197 | 197 | 3,000 |
2016/08/04 | 199 | 199 | 199 | 199 | 1,000 |
2016/08/02 | 197 | 200 | 197 | 200 | 7,000 |
2016/08/01 | 200 | 200 | 200 | 200 | 1,000 |
2016/07/29 | 200 | 200 | 200 | 200 | 1,000 |
2016/07/28 | 197 | 199 | 197 | 199 | 2,000 |
2016/07/25 | 198 | 200 | 198 | 200 | 67,000 |
2016/07/22 | 200 | 201 | 200 | 201 | 5,000 |
2016/07/21 | 200 | 200 | 200 | 200 | 10,000 |
2016/07/20 | 198 | 198 | 198 | 198 | 1,000 |
2016/07/19 | 197 | 198 | 197 | 198 | 10,000 |
2016/07/15 | 195 | 197 | 195 | 197 | 4,000 |
2016/07/14 | 193 | 193 | 193 | 193 | 1,000 |
2016/07/13 | 195 | 195 | 195 | 195 | 4,000 |
2016/07/12 | 192 | 195 | 191 | 195 | 35,000 |
2016/07/11 | 192 | 192 | 190 | 190 | 4,000 |
2016/07/08 | 192 | 192 | 191 | 191 | 3,000 |
2016/07/07 | 190 | 192 | 190 | 192 | 3,000 |
2016/07/06 | 192 | 193 | 190 | 190 | 10,000 |
2016/07/05 | 191 | 193 | 190 | 192 | 6,000 |
2016/07/04 | 189 | 190 | 189 | 190 | 2,000 |
2016/06/30 | 194 | 194 | 193 | 193 | 3,000 |
2016/06/29 | 192 | 193 | 192 | 193 | 2,000 |
2016/06/28 | 190 | 192 | 190 | 192 | 4,000 |
2016/06/27 | 189 | 190 | 189 | 190 | 3,000 |
2016/06/24 | 198 | 198 | 188 | 188 | 15,000 |
2016/06/23 | 197 | 199 | 197 | 199 | 5,000 |
2016/06/22 | 196 | 197 | 196 | 197 | 4,000 |
2016/06/21 | 196 | 203 | 196 | 197 | 6,000 |
2016/06/20 | 195 | 200 | 194 | 194 | 5,000 |
2016/06/17 | 197 | 197 | 193 | 193 | 6,000 |
2016/06/16 | 199 | 199 | 193 | 197 | 7,000 |
2016/06/15 | 196 | 199 | 196 | 199 | 2,000 |
2016/06/14 | 200 | 200 | 193 | 195 | 20,000 |
2016/06/13 | 205 | 205 | 200 | 200 | 12,000 |
2016/06/10 | 204 | 204 | 204 | 204 | 1,000 |
2016/06/09 | 203 | 203 | 203 | 203 | 3,000 |
2016/06/08 | 202 | 203 | 202 | 203 | 2,000 |
2016/06/07 | 202 | 202 | 202 | 202 | 1,000 |
2016/06/06 | 202 | 203 | 202 | 203 | 2,000 |
2016/06/03 | 202 | 203 | 201 | 201 | 12,000 |
2016/06/02 | 205 | 208 | 205 | 205 | 13,000 |
2016/06/01 | 205 | 209 | 205 | 206 | 47,000 |
2016/05/30 | 209 | 209 | 209 | 209 | 1,000 |
2016/05/27 | 207 | 207 | 207 | 207 | 1,000 |
2016/05/25 | 207 | 207 | 207 | 207 | 3,000 |
2016/05/24 | 204 | 204 | 204 | 204 | 8,000 |
2016/05/23 | 209 | 210 | 209 | 210 | 2,000 |
2016/05/18 | 209 | 209 | 209 | 209 | 3,000 |
2016/05/17 | 210 | 210 | 210 | 210 | 1,000 |
2016/05/16 | 208 | 211 | 208 | 209 | 18,000 |
2016/05/12 | 214 | 214 | 214 | 214 | 3,000 |
2016/05/11 | 214 | 214 | 214 | 214 | 4,000 |
2016/05/10 | 211 | 214 | 211 | 214 | 10,000 |
2016/05/09 | 212 | 213 | 211 | 213 | 5,000 |
2016/05/06 | 212 | 215 | 212 | 215 | 3,000 |
2016/05/02 | 214 | 214 | 212 | 212 | 42,000 |
2016/04/28 | 213 | 215 | 213 | 214 | 12,000 |
2016/04/27 | 216 | 216 | 212 | 214 | 14,000 |
2016/04/26 | 216 | 217 | 216 | 217 | 3,000 |
2016/04/25 | 218 | 218 | 218 | 218 | 2,000 |
2016/04/22 | 216 | 220 | 216 | 220 | 21,000 |
2016/04/21 | 221 | 227 | 221 | 224 | 52,000 |
2016/04/20 | 225 | 227 | 221 | 221 | 13,000 |
2016/04/19 | 222 | 222 | 220 | 222 | 4,000 |
2016/04/18 | 225 | 225 | 219 | 219 | 5,000 |
2016/04/15 | 227 | 227 | 227 | 227 | 13,000 |
2016/04/14 | 225 | 225 | 224 | 224 | 10,000 |
2016/04/13 | 215 | 222 | 215 | 222 | 12,000 |
2016/04/12 | 223 | 224 | 220 | 221 | 10,000 |
2016/04/11 | 221 | 221 | 221 | 221 | 7,000 |
2016/04/08 | 212 | 216 | 210 | 213 | 8,000 |
2016/04/07 | 210 | 215 | 210 | 210 | 5,000 |
2016/04/06 | 217 | 217 | 200 | 210 | 37,000 |
2016/04/05 | 222 | 223 | 218 | 218 | 28,000 |
2016/04/04 | 224 | 224 | 224 | 224 | 6,000 |
2016/04/01 | 232 | 232 | 223 | 223 | 10,000 |
2016/03/31 | 232 | 232 | 230 | 230 | 6,000 |
2016/03/30 | 234 | 234 | 232 | 232 | 3,000 |
2016/03/29 | 230 | 235 | 230 | 235 | 9,000 |
2016/03/28 | 238 | 241 | 237 | 241 | 19,000 |
2016/03/25 | 238 | 238 | 238 | 238 | 1,000 |
2016/03/24 | 237 | 237 | 235 | 235 | 28,000 |
2016/03/23 | 239 | 239 | 239 | 239 | 1,000 |
2016/03/22 | 236 | 236 | 236 | 236 | 4,000 |
2016/03/18 | 235 | 235 | 235 | 235 | 1,000 |
2016/03/17 | 240 | 240 | 237 | 237 | 2,000 |
2016/03/16 | 234 | 240 | 234 | 240 | 5,000 |
2016/03/15 | 231 | 232 | 231 | 232 | 2,000 |
2016/03/14 | 235 | 235 | 228 | 228 | 19,000 |
2016/03/11 | 233 | 234 | 233 | 234 | 2,000 |
2016/03/10 | 232 | 233 | 232 | 233 | 3,000 |
2016/03/09 | 233 | 233 | 232 | 232 | 6,000 |
2016/03/03 | 232 | 238 | 228 | 238 | 23,000 |
2016/03/02 | 227 | 232 | 227 | 232 | 4,000 |
2016/03/01 | 227 | 227 | 227 | 227 | 1,000 |
2016/02/29 | 234 | 234 | 228 | 229 | 13,000 |
2016/02/26 | 234 | 234 | 234 | 234 | 1,000 |
2016/02/25 | 233 | 236 | 233 | 234 | 7,000 |
2016/02/24 | 236 | 236 | 228 | 228 | 3,000 |
2016/02/23 | 238 | 238 | 234 | 238 | 7,000 |
2016/02/22 | 238 | 238 | 238 | 238 | 1,000 |
2016/02/19 | 233 | 233 | 233 | 233 | 2,000 |
2016/02/18 | 238 | 238 | 227 | 233 | 7,000 |
2016/02/17 | 231 | 233 | 228 | 233 | 7,000 |
2016/02/16 | 231 | 232 | 228 | 228 | 13,000 |
2016/02/15 | 232 | 233 | 230 | 233 | 12,000 |
2016/02/12 | 234 | 234 | 218 | 233 | 8,000 |
2016/02/10 | 240 | 240 | 238 | 240 | 11,000 |
2016/02/09 | 241 | 241 | 240 | 240 | 6,000 |
2016/02/08 | 241 | 243 | 241 | 243 | 2,000 |
2016/02/05 | 245 | 245 | 243 | 243 | 4,000 |
2016/02/04 | 249 | 249 | 249 | 249 | 2,000 |
2016/02/03 | 249 | 249 | 244 | 249 | 16,000 |
2016/02/02 | 253 | 253 | 251 | 251 | 4,000 |
2016/02/01 | 256 | 256 | 247 | 255 | 67,000 |
2016/01/29 | 239 | 249 | 239 | 245 | 51,000 |
2016/01/28 | 241 | 241 | 241 | 241 | 1,000 |
2016/01/27 | 243 | 248 | 243 | 243 | 14,000 |
2016/01/26 | 240 | 245 | 240 | 245 | 2,000 |
2016/01/25 | 240 | 240 | 240 | 240 | 3,000 |
2016/01/22 | 240 | 240 | 240 | 240 | 2,000 |
2016/01/21 | 245 | 245 | 230 | 235 | 21,000 |
2016/01/20 | 249 | 249 | 244 | 249 | 30,000 |
2016/01/19 | 247 | 249 | 246 | 249 | 5,000 |
2016/01/18 | 249 | 249 | 242 | 249 | 17,000 |
2016/01/15 | 246 | 250 | 246 | 249 | 13,000 |
2016/01/14 | 251 | 251 | 246 | 250 | 42,000 |
2016/01/13 | 250 | 253 | 246 | 251 | 29,000 |
2016/01/12 | 250 | 256 | 246 | 251 | 47,000 |
2016/01/08 | 250 | 252 | 250 | 250 | 16,000 |
2016/01/07 | 253 | 253 | 250 | 250 | 32,000 |
2016/01/06 | 254 | 254 | 251 | 251 | 5,000 |
2016/01/05 | 252 | 254 | 250 | 254 | 13,000 |
2016/01/04 | 250 | 252 | 250 | 250 | 21,000 |