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 |
---|---|---|---|---|---|
2017/12/29 | 339 | 342 | 339 | 340 | 19,600 |
2017/12/28 | 340 | 340 | 339 | 339 | 3,000 |
2017/12/27 | 338 | 340 | 338 | 340 | 10,400 |
2017/12/26 | 341 | 341 | 338 | 340 | 8,600 |
2017/12/25 | 342 | 343 | 340 | 341 | 33,600 |
2017/12/22 | 339 | 342 | 335 | 335 | 32,200 |
2017/12/21 | 335 | 340 | 335 | 338 | 26,500 |
2017/12/20 | 337 | 340 | 336 | 338 | 6,400 |
2017/12/19 | 340 | 342 | 337 | 337 | 32,600 |
2017/12/18 | 330 | 339 | 330 | 338 | 34,200 |
2017/12/15 | 329 | 329 | 327 | 329 | 12,400 |
2017/12/14 | 331 | 331 | 325 | 328 | 57,500 |
2017/12/13 | 334 | 334 | 330 | 330 | 18,400 |
2017/12/12 | 339 | 339 | 335 | 335 | 28,700 |
2017/12/11 | 340 | 340 | 338 | 339 | 18,700 |
2017/12/08 | 340 | 340 | 335 | 338 | 18,600 |
2017/12/07 | 340 | 343 | 337 | 339 | 24,000 |
2017/12/06 | 346 | 346 | 338 | 341 | 24,600 |
2017/12/05 | 356 | 356 | 337 | 346 | 67,400 |
2017/12/04 | 358 | 361 | 356 | 356 | 10,500 |
2017/12/01 | 363 | 363 | 357 | 357 | 14,000 |
2017/11/30 | 365 | 367 | 359 | 363 | 25,200 |
2017/11/29 | 369 | 370 | 365 | 367 | 11,500 |
2017/11/28 | 364 | 370 | 364 | 365 | 22,100 |
2017/11/27 | 359 | 365 | 357 | 364 | 24,800 |
2017/11/24 | 353 | 361 | 353 | 356 | 33,100 |
2017/11/22 | 359 | 359 | 354 | 358 | 26,500 |
2017/11/21 | 359 | 362 | 358 | 359 | 30,300 |
2017/11/20 | 356 | 365 | 356 | 359 | 42,000 |
2017/11/17 | 361 | 370 | 355 | 355 | 30,300 |
2017/11/16 | 354 | 365 | 354 | 360 | 58,700 |
2017/11/15 | 373 | 374 | 357 | 357 | 80,600 |
2017/11/14 | 370 | 376 | 365 | 373 | 67,900 |
2017/11/13 | 366 | 379 | 362 | 368 | 100,500 |
2017/11/10 | 352 | 365 | 352 | 362 | 70,400 |
2017/11/09 | 357 | 367 | 354 | 354 | 89,400 |
2017/11/08 | 367 | 379 | 353 | 358 | 201,700 |
2017/11/07 | 370 | 376 | 363 | 366 | 88,600 |
2017/11/06 | 384 | 384 | 370 | 372 | 80,300 |
2017/11/02 | 367 | 389 | 363 | 384 | 117,800 |
2017/11/01 | 373 | 377 | 364 | 368 | 118,300 |
2017/10/31 | 361 | 379 | 360 | 373 | 108,200 |
2017/10/30 | 350 | 366 | 349 | 362 | 174,300 |
2017/10/27 | 352 | 352 | 344 | 348 | 35,900 |
2017/10/26 | 336 | 353 | 335 | 352 | 103,000 |
2017/10/25 | 334 | 341 | 332 | 336 | 47,000 |
2017/10/24 | 330 | 344 | 330 | 336 | 95,700 |
2017/10/23 | 328 | 333 | 318 | 330 | 104,500 |
2017/10/20 | 332 | 341 | 327 | 331 | 142,200 |
2017/10/19 | 341 | 345 | 333 | 342 | 62,100 |
2017/10/18 | 349 | 351 | 341 | 344 | 49,500 |
2017/10/17 | 350 | 353 | 333 | 345 | 111,500 |
2017/10/16 | 351 | 358 | 349 | 350 | 102,700 |
2017/10/13 | 343 | 362 | 342 | 350 | 199,900 |
2017/10/12 | 330 | 344 | 326 | 344 | 205,200 |
2017/10/11 | 328 | 328 | 315 | 326 | 92,500 |
2017/10/10 | 331 | 333 | 327 | 328 | 74,000 |
2017/10/06 | 328 | 330 | 323 | 330 | 68,300 |
2017/10/05 | 320 | 329 | 316 | 328 | 110,100 |
2017/10/04 | 313 | 320 | 309 | 320 | 73,200 |
2017/10/03 | 310 | 333 | 310 | 313 | 202,500 |
2017/10/02 | 303 | 325 | 301 | 313 | 299,800 |
2017/09/29 | 301 | 301 | 295 | 300 | 96,300 |
2017/09/28 | 296 | 300 | 294 | 300 | 53,000 |
2017/09/27 | 288 | 299 | 288 | 294 | 23,100 |
2017/09/26 | 285 | 292 | 285 | 290 | 51,000 |
2017/09/25 | 283 | 283 | 279 | 283 | 34,600 |
2017/09/22 | 290 | 291 | 278 | 280 | 144,900 |
2017/09/21 | 298 | 298 | 289 | 290 | 39,900 |
2017/09/20 | 293 | 295 | 291 | 294 | 47,300 |
2017/09/19 | 294 | 295 | 290 | 293 | 79,400 |
2017/09/15 | 286 | 289 | 278 | 289 | 73,600 |
2017/09/14 | 290 | 297 | 273 | 283 | 245,600 |
2017/09/13 | 272 | 319 | 269 | 295 | 802,800 |
2017/09/12 | 272 | 273 | 268 | 272 | 36,900 |
2017/09/11 | 267 | 271 | 267 | 270 | 21,200 |
2017/09/08 | 266 | 268 | 263 | 263 | 9,800 |
2017/09/07 | 267 | 267 | 263 | 266 | 12,100 |
2017/09/06 | 261 | 264 | 258 | 264 | 60,300 |
2017/09/05 | 268 | 268 | 260 | 264 | 44,900 |
2017/09/04 | 272 | 273 | 267 | 267 | 35,200 |
2017/09/01 | 269 | 275 | 263 | 275 | 72,700 |
2017/08/31 | 273 | 273 | 263 | 271 | 64,700 |
2017/08/30 | 274 | 274 | 267 | 270 | 49,200 |
2017/08/29 | 275 | 277 | 269 | 275 | 45,800 |
2017/08/28 | 270 | 280 | 267 | 278 | 92,400 |
2017/08/25 | 266 | 270 | 264 | 270 | 24,600 |
2017/08/24 | 266 | 267 | 263 | 263 | 45,000 |
2017/08/23 | 268 | 268 | 263 | 266 | 15,900 |
2017/08/22 | 268 | 269 | 265 | 268 | 36,700 |
2017/08/21 | 265 | 270 | 263 | 270 | 62,000 |
2017/08/18 | 260 | 262 | 255 | 259 | 33,400 |
2017/08/17 | 263 | 266 | 262 | 262 | 18,700 |
2017/08/16 | 265 | 267 | 262 | 262 | 21,000 |
2017/08/15 | 264 | 267 | 261 | 267 | 92,100 |
2017/08/14 | 255 | 288 | 255 | 260 | 421,000 |
2017/08/10 | 252 | 252 | 248 | 248 | 24,800 |
2017/08/09 | 254 | 255 | 250 | 253 | 60,100 |
2017/08/08 | 252 | 252 | 250 | 251 | 5,200 |
2017/08/07 | 250 | 252 | 247 | 252 | 19,300 |
2017/08/04 | 249 | 251 | 248 | 249 | 34,900 |
2017/08/03 | 246 | 250 | 245 | 250 | 35,600 |
2017/08/02 | 248 | 249 | 248 | 248 | 11,800 |
2017/08/01 | 252 | 252 | 247 | 248 | 26,500 |
2017/07/31 | 251 | 252 | 245 | 252 | 26,100 |
2017/07/28 | 251 | 258 | 250 | 252 | 77,100 |
2017/07/27 | 247 | 255 | 245 | 253 | 135,900 |
2017/07/26 | 242 | 244 | 241 | 244 | 24,000 |
2017/07/25 | 241 | 242 | 240 | 242 | 11,300 |
2017/07/24 | 242 | 242 | 240 | 242 | 9,700 |
2017/07/21 | 242 | 243 | 240 | 243 | 35,800 |
2017/07/20 | 241 | 242 | 239 | 242 | 21,400 |
2017/07/19 | 242 | 242 | 240 | 241 | 5,000 |
2017/07/18 | 241 | 243 | 241 | 243 | 26,300 |
2017/07/14 | 240 | 241 | 238 | 241 | 7,800 |
2017/07/13 | 239 | 239 | 235 | 239 | 9,400 |
2017/07/12 | 238 | 239 | 237 | 239 | 10,000 |
2017/07/11 | 237 | 239 | 237 | 239 | 19,800 |
2017/07/10 | 239 | 240 | 235 | 237 | 23,800 |
2017/07/07 | 240 | 240 | 237 | 237 | 17,600 |
2017/07/06 | 242 | 242 | 238 | 240 | 7,100 |
2017/07/05 | 240 | 241 | 238 | 239 | 15,900 |
2017/07/04 | 243 | 243 | 240 | 242 | 17,500 |
2017/07/03 | 242 | 243 | 238 | 241 | 26,400 |
2017/06/30 | 242 | 242 | 239 | 241 | 38,700 |
2017/06/29 | 241 | 241 | 240 | 241 | 49,900 |
2017/06/28 | 242 | 243 | 240 | 241 | 51,100 |
2017/06/27 | 241 | 242 | 240 | 241 | 22,700 |
2017/06/26 | 238 | 241 | 238 | 241 | 44,100 |
2017/06/23 | 237 | 238 | 235 | 238 | 14,300 |
2017/06/22 | 238 | 241 | 237 | 239 | 42,000 |
2017/06/21 | 237 | 238 | 235 | 238 | 22,500 |
2017/06/20 | 235 | 238 | 235 | 236 | 26,300 |
2017/06/19 | 234 | 235 | 234 | 235 | 19,300 |
2017/06/16 | 236 | 236 | 231 | 233 | 26,200 |
2017/06/15 | 234 | 236 | 234 | 236 | 2,700 |
2017/06/14 | 234 | 236 | 232 | 236 | 10,900 |
2017/06/13 | 233 | 234 | 233 | 234 | 2,400 |
2017/06/12 | 235 | 235 | 234 | 235 | 1,300 |
2017/06/09 | 234 | 237 | 234 | 235 | 12,700 |
2017/06/08 | 235 | 236 | 234 | 236 | 10,400 |
2017/06/07 | 234 | 235 | 233 | 235 | 1,100 |
2017/06/06 | 235 | 235 | 231 | 234 | 11,300 |
2017/06/05 | 237 | 238 | 235 | 235 | 10,900 |
2017/06/02 | 234 | 235 | 234 | 235 | 1,100 |
2017/06/01 | 235 | 235 | 232 | 232 | 3,400 |
2017/05/31 | 234 | 235 | 234 | 235 | 2,700 |
2017/05/30 | 235 | 237 | 233 | 233 | 57,800 |
2017/05/29 | 235 | 235 | 232 | 235 | 9,600 |
2017/05/26 | 234 | 235 | 234 | 235 | 9,300 |
2017/05/25 | 234 | 234 | 232 | 234 | 4,900 |
2017/05/24 | 233 | 235 | 232 | 234 | 7,500 |
2017/05/23 | 232 | 234 | 232 | 232 | 1,600 |
2017/05/22 | 233 | 233 | 232 | 232 | 6,100 |
2017/05/19 | 227 | 232 | 227 | 232 | 3,000 |
2017/05/18 | 230 | 231 | 227 | 230 | 7,100 |
2017/05/17 | 230 | 233 | 230 | 232 | 4,100 |
2017/05/16 | 230 | 235 | 230 | 234 | 33,100 |
2017/05/15 | 227 | 234 | 226 | 230 | 23,600 |
2017/05/12 | 230 | 230 | 227 | 227 | 7,900 |
2017/05/11 | 232 | 232 | 228 | 228 | 19,900 |
2017/05/10 | 233 | 238 | 230 | 232 | 53,300 |
2017/05/09 | 232 | 233 | 232 | 232 | 6,800 |
2017/05/08 | 232 | 234 | 231 | 233 | 26,700 |
2017/05/02 | 231 | 234 | 230 | 231 | 24,600 |
2017/05/01 | 228 | 232 | 228 | 231 | 35,600 |
2017/04/28 | 228 | 231 | 227 | 228 | 25,300 |
2017/04/27 | 226 | 231 | 226 | 228 | 21,900 |
2017/04/26 | 221 | 225 | 221 | 225 | 9,200 |
2017/04/25 | 223 | 223 | 221 | 221 | 3,100 |
2017/04/24 | 222 | 222 | 220 | 221 | 13,000 |
2017/04/21 | 221 | 223 | 217 | 222 | 11,400 |
2017/04/20 | 224 | 225 | 219 | 220 | 10,600 |
2017/04/19 | 222 | 223 | 222 | 222 | 7,900 |
2017/04/18 | 224 | 224 | 220 | 221 | 5,200 |
2017/04/17 | 225 | 225 | 221 | 224 | 6,200 |
2017/04/14 | 222 | 222 | 219 | 221 | 2,600 |
2017/04/13 | 223 | 223 | 220 | 222 | 2,800 |
2017/04/12 | 225 | 226 | 219 | 221 | 14,600 |
2017/04/11 | 227 | 227 | 220 | 225 | 9,700 |
2017/04/10 | 229 | 229 | 224 | 225 | 9,900 |
2017/04/07 | 225 | 226 | 225 | 225 | 2,200 |
2017/04/06 | 226 | 226 | 222 | 225 | 6,900 |
2017/04/05 | 230 | 232 | 227 | 228 | 26,100 |
2017/04/04 | 233 | 233 | 222 | 227 | 24,500 |
2017/04/03 | 235 | 235 | 227 | 231 | 18,100 |
2017/03/31 | 234 | 236 | 234 | 235 | 10,300 |
2017/03/30 | 233 | 236 | 233 | 234 | 4,900 |
2017/03/29 | 234 | 236 | 233 | 236 | 11,800 |
2017/03/28 | 235 | 238 | 234 | 237 | 19,100 |
2017/03/27 | 234 | 238 | 234 | 237 | 32,900 |
2017/03/24 | 228 | 234 | 228 | 234 | 7,100 |
2017/03/23 | 231 | 233 | 228 | 228 | 25,500 |
2017/03/22 | 230 | 233 | 228 | 231 | 31,500 |
2017/03/21 | 230 | 233 | 230 | 232 | 23,800 |
2017/03/17 | 231 | 233 | 230 | 230 | 6,500 |
2017/03/16 | 229 | 232 | 229 | 231 | 16,300 |
2017/03/15 | 235 | 235 | 229 | 232 | 25,200 |
2017/03/14 | 233 | 235 | 233 | 234 | 7,200 |
2017/03/13 | 233 | 237 | 233 | 233 | 40,500 |
2017/03/10 | 231 | 234 | 231 | 233 | 21,600 |
2017/03/09 | 230 | 231 | 230 | 230 | 16,300 |
2017/03/08 | 231 | 231 | 228 | 230 | 24,100 |
2017/03/07 | 231 | 236 | 230 | 231 | 53,900 |
2017/03/06 | 230 | 231 | 230 | 231 | 18,000 |
2017/03/03 | 228 | 229 | 225 | 229 | 32,400 |
2017/03/02 | 228 | 228 | 225 | 226 | 12,700 |
2017/03/01 | 227 | 229 | 225 | 228 | 25,200 |
2017/02/28 | 226 | 228 | 226 | 227 | 31,000 |
2017/02/27 | 226 | 227 | 226 | 226 | 18,000 |
2017/02/24 | 227 | 227 | 226 | 226 | 6,000 |
2017/02/23 | 225 | 226 | 224 | 226 | 20,000 |
2017/02/22 | 225 | 228 | 224 | 225 | 37,000 |
2017/02/21 | 224 | 226 | 224 | 224 | 11,000 |
2017/02/20 | 225 | 227 | 222 | 223 | 58,000 |
2017/02/17 | 226 | 226 | 224 | 226 | 18,000 |
2017/02/16 | 229 | 229 | 224 | 226 | 13,000 |
2017/02/15 | 227 | 231 | 227 | 229 | 22,000 |
2017/02/14 | 225 | 227 | 225 | 225 | 30,000 |
2017/02/13 | 222 | 224 | 222 | 222 | 28,000 |
2017/02/10 | 222 | 223 | 222 | 222 | 27,000 |
2017/02/09 | 220 | 222 | 220 | 220 | 11,000 |
2017/02/08 | 220 | 221 | 220 | 220 | 4,000 |
2017/02/07 | 218 | 220 | 218 | 219 | 13,000 |
2017/02/06 | 222 | 222 | 218 | 218 | 11,000 |
2017/02/03 | 219 | 220 | 218 | 220 | 11,000 |
2017/02/02 | 220 | 220 | 219 | 219 | 13,000 |
2017/02/01 | 219 | 220 | 219 | 219 | 21,000 |
2017/01/31 | 222 | 223 | 219 | 219 | 14,000 |
2017/01/30 | 224 | 224 | 221 | 223 | 14,000 |
2017/01/27 | 225 | 225 | 223 | 223 | 10,000 |
2017/01/26 | 223 | 224 | 222 | 223 | 14,000 |
2017/01/25 | 224 | 224 | 222 | 222 | 13,000 |
2017/01/24 | 225 | 225 | 223 | 223 | 5,000 |
2017/01/23 | 225 | 226 | 225 | 225 | 34,000 |
2017/01/20 | 222 | 227 | 222 | 225 | 38,000 |
2017/01/19 | 228 | 228 | 224 | 226 | 12,000 |
2017/01/18 | 222 | 246 | 222 | 228 | 173,000 |
2017/01/17 | 219 | 225 | 217 | 221 | 42,000 |
2017/01/16 | 220 | 220 | 219 | 219 | 11,000 |
2017/01/13 | 222 | 222 | 222 | 222 | 5,000 |
2017/01/12 | 224 | 224 | 220 | 222 | 13,000 |
2017/01/11 | 221 | 225 | 220 | 224 | 16,000 |
2017/01/10 | 222 | 227 | 220 | 221 | 37,000 |
2017/01/06 | 217 | 224 | 216 | 220 | 38,000 |
2017/01/05 | 217 | 217 | 214 | 216 | 19,000 |
2017/01/04 | 215 | 221 | 215 | 218 | 39,000 |