日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

豊和工業(6203)の株価時系列情報

豊和工業(6203)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
1986/12/27 285 291 281 282 176,000
1986/12/26 295 297 290 290 131,000
1986/12/25 300 300 293 294 98,000
1986/12/24 295 297 292 297 96,000
1986/12/23 298 302 295 295 211,000
1986/12/22 310 311 298 298 158,000
1986/12/19 320 324 310 310 271,000
1986/12/18 325 330 325 325 98,000
1986/12/17 335 338 325 328 139,000
1986/12/16 330 339 325 333 360,000
1986/12/15 321 339 320 325 217,000
1986/12/12 316 320 301 320 252,000
1986/12/11 317 318 316 317 58,000
1986/12/10 320 325 315 317 91,000
1986/12/09 321 328 320 320 118,000
1986/12/08 323 329 323 325 47,000
1986/12/06 324 328 323 323 27,000
1986/12/05 326 330 323 323 120,000
1986/12/04 333 333 323 323 127,000
1986/12/03 340 340 327 333 133,000
1986/12/02 326 338 325 338 123,000
1986/12/01 327 328 324 325 102,000
1986/11/29 324 330 324 324 99,000
1986/11/28 320 330 320 330 109,000
1986/11/27 316 328 313 313 30,000
1986/11/26 320 330 310 313 103,000
1986/11/25 325 325 315 320 27,000
1986/11/22 321 324 321 322 31,000
1986/11/21 320 325 315 321 31,000
1986/11/20 320 329 320 328 98,000
1986/11/19 300 330 300 320 167,000
1986/11/18 315 316 298 298 106,000
1986/11/17 315 320 313 314 76,000
1986/11/14 326 328 312 312 130,000
1986/11/13 328 330 326 326 64,000
1986/11/12 334 334 320 333 146,000
1986/11/11 330 334 323 334 190,000
1986/11/10 333 334 320 320 229,000
1986/11/07 333 334 321 330 511,000
1986/11/06 292 330 292 318 1,024,000
1986/11/05 285 296 285 290 204,000
1986/11/04 282 290 280 285 131,000
1986/11/01 293 294 290 292 120,000
1986/10/31 295 296 287 293 117,000
1986/10/30 287 295 287 294 57,000
1986/10/29 290 295 286 286 54,000
1986/10/28 294 294 280 285 115,000
1986/10/27 286 295 285 292 52,000
1986/10/25 295 296 285 285 58,000
1986/10/24 281 290 281 290 107,000
1986/10/23 275 280 275 277 51,000
1986/10/22 286 286 270 275 30,000
1986/10/21 285 285 276 285 27,000
1986/10/20 281 288 279 288 42,000
1986/10/17 279 291 278 291 39,000
1986/10/16 270 276 266 276 107,000
1986/10/15 294 294 280 280 42,000
1986/10/14 298 298 290 294 59,000
1986/10/13 297 300 297 298 24,000
1986/10/09 295 296 290 295 43,000
1986/10/08 295 295 290 290 21,000
1986/10/07 293 300 293 295 23,000
1986/10/06 295 295 294 294 54,000
1986/10/04 290 300 290 300 57,000
1986/10/03 270 272 266 270 57,000
1986/10/02 266 266 260 260 171,000
1986/10/01 270 270 267 267 159,000
1986/09/30 282 282 260 268 469,000
1986/09/29 296 298 280 283 56,000
1986/09/27 300 300 296 296 60,000
1986/09/26 310 310 300 300 105,000
1986/09/25 312 313 308 310 167,000
1986/09/24 313 316 310 312 68,000
1986/09/22 316 316 316 316 13,000
1986/09/19 315 330 315 316 57,000
1986/09/18 321 321 317 319 73,000
1986/09/17 320 333 320 320 22,000
1986/09/16 315 335 312 335 58,000
1986/09/12 325 325 310 315 121,000
1986/09/11 330 331 325 325 89,000
1986/09/10 334 338 330 335 112,000
1986/09/09 336 340 334 334 54,000
1986/09/08 333 345 332 342 78,000
1986/09/06 332 340 332 333 54,000
1986/09/05 332 340 330 332 101,000
1986/09/04 340 340 328 330 131,000
1986/09/03 347 351 336 340 98,000
1986/09/02 353 354 350 351 46,000
1986/09/01 346 358 346 353 42,000
1986/08/30 343 353 343 345 22,000
1986/08/29 360 360 343 343 55,000
1986/08/28 365 365 358 360 58,000
1986/08/27 362 371 360 362 89,000
1986/08/26 366 370 362 362 76,000
1986/08/25 370 374 365 365 130,000
1986/08/23 355 364 355 360 78,000
1986/08/22 325 340 325 335 175,000
1986/08/21 332 332 320 323 300,000
1986/08/20 360 361 351 352 238,000
1986/08/19 379 379 360 360 256,000
1986/08/18 390 390 376 379 292,000
1986/08/15 390 396 390 390 78,000
1986/08/14 390 395 385 390 141,000
1986/08/13 390 390 381 381 113,000
1986/08/12 400 400 387 396 81,000
1986/08/11 400 402 397 402 63,000
1986/08/08 403 403 400 400 59,000
1986/08/07 410 410 405 405 83,000
1986/08/06 406 412 405 408 68,000
1986/08/05 416 416 401 402 123,000
1986/08/04 410 419 406 415 78,000
1986/08/02 405 414 405 414 69,000
1986/08/01 416 416 404 410 111,000
1986/07/31 430 430 417 419 198,000
1986/07/30 430 434 429 430 80,000
1986/07/29 450 450 430 430 223,000
1986/07/28 450 450 425 425 120,000
1986/07/26 452 460 450 450 73,000
1986/07/25 452 465 451 451 124,000
1986/07/24 470 472 451 451 200,000
1986/07/23 458 472 456 470 439,000
1986/07/22 452 459 450 456 215,000
1986/07/21 475 476 450 451 241,000
1986/07/19 481 486 465 480 434,000
1986/07/18 477 497 471 486 3,765,000
1986/07/17 430 478 430 468 1,266,000
1986/07/16 449 449 428 428 160,000
1986/07/15 435 450 427 447 248,000
1986/07/14 439 439 427 431 136,000
1986/07/11 439 439 427 437 251,000
1986/07/10 440 444 437 439 162,000
1986/07/09 445 450 435 436 322,000
1986/07/08 449 449 440 445 254,000
1986/07/07 456 458 449 449 344,000
1986/07/05 459 459 449 455 218,000
1986/07/04 459 459 445 457 592,000
1986/07/03 464 464 448 448 873,000
1986/07/02 444 465 444 461 2,498,000
1986/07/01 435 450 430 441 561,000
1986/06/30 435 439 430 434 145,000
1986/06/28 429 438 421 425 205,000
1986/06/27 414 429 410 415 470,000
1986/06/26 426 429 410 414 453,000
1986/06/25 430 437 425 425 390,000
1986/06/24 440 442 414 420 601,000
1986/06/23 455 456 435 450 921,000
1986/06/21 445 450 438 450 501,000
1986/06/20 450 450 433 435 839,000
1986/06/19 450 457 443 445 3,422,000
1986/06/18 415 440 409 440 1,036,000
1986/06/17 423 429 405 405 440,000
1986/06/16 439 442 420 427 841,000
1986/06/13 447 448 428 439 2,755,000
1986/06/12 435 444 430 442 4,007,000
1986/06/11 378 428 378 420 1,135,000
1986/06/10 370 380 359 379 179,000
1986/06/09 380 380 376 377 96,000
1986/06/07 372 378 372 377 61,000
1986/06/06 379 380 372 372 93,000
1986/06/05 380 383 375 378 97,000
1986/06/04 380 387 372 385 240,000
1986/06/03 377 380 372 379 180,000
1986/06/02 377 378 374 378 69,000
1986/05/31 374 377 372 374 117,000
1986/05/30 380 384 374 375 158,000
1986/05/29 375 382 374 375 256,000
1986/05/28 380 385 371 374 197,000
1986/05/27 381 390 381 385 102,000
1986/05/26 387 390 385 385 179,000
1986/05/24 389 389 385 385 110,000
1986/05/23 389 395 389 389 142,000
1986/05/22 380 385 377 385 252,000
1986/05/21 388 388 371 374 153,000
1986/05/20 385 390 383 383 173,000
1986/05/19 382 389 381 383 85,000
1986/05/17 390 390 380 380 215,000
1986/05/16 388 393 378 390 122,000
1986/05/15 399 402 392 393 250,000
1986/05/14 401 401 385 396 371,000
1986/05/13 396 396 386 396 382,000
1986/05/12 416 416 402 411 305,000
1986/05/09 435 439 415 420 1,144,000
1986/05/08 435 445 430 430 1,960,000
1986/05/07 440 440 424 430 1,345,000
1986/05/06 429 447 420 438 2,681,000
1986/05/02 421 428 415 427 840,000
1986/05/01 419 422 407 416 916,000
1986/04/30 415 429 413 427 946,000
1986/04/28 429 435 415 419 1,237,000
1986/04/26 400 429 400 429 1,534,000
1986/04/25 409 409 393 400 651,000
1986/04/24 415 420 409 409 962,000
1986/04/23 418 418 405 413 1,455,000
1986/04/22 412 419 408 419 4,146,000
1986/04/21 395 403 393 397 1,649,000
1986/04/19 393 397 392 393 1,876,000
1986/04/18 381 393 380 388 3,267,000
1986/04/17 383 384 366 366 971,000
1986/04/16 369 384 367 378 2,585,000
1986/04/15 345 370 345 360 1,376,000
1986/04/14 345 348 340 347 152,000
1986/04/11 340 348 340 345 262,000
1986/04/10 348 348 340 345 122,000
1986/04/09 346 349 340 348 159,000
1986/04/08 348 350 345 346 221,000
1986/04/07 346 349 340 348 126,000
1986/04/05 346 346 342 346 102,000
1986/04/04 339 345 339 345 185,000
1986/04/03 355 355 340 344 365,000
1986/04/02 350 355 350 355 658,000
1986/04/01 359 364 350 350 1,147,000
1986/03/31 339 357 339 357 1,297,000
1986/03/29 330 340 328 335 205,000
1986/03/28 341 343 331 331 274,000
1986/03/27 333 345 328 343 794,000
1986/03/26 332 339 328 335 389,000
1986/03/25 310 334 310 327 245,000
1986/03/24 313 317 308 312 147,000
1986/03/22 320 324 311 319 70,000
1986/03/20 326 326 315 316 156,000
1986/03/19 328 328 319 326 172,000
1986/03/18 329 330 323 328 157,000
1986/03/17 335 337 330 330 211,000
1986/03/15 330 334 328 334 117,000
1986/03/14 338 343 325 333 675,000
1986/03/13 322 340 318 338 765,000
1986/03/12 328 329 316 318 102,000
1986/03/11 333 337 324 328 912,000
1986/03/10 315 330 312 330 635,000
1986/03/07 310 315 309 310 219,000
1986/03/06 307 310 303 307 128,000
1986/03/05 309 309 302 302 124,000
1986/03/04 300 309 298 308 102,000
1986/03/03 304 304 300 303 56,000
1986/03/01 295 305 295 303 46,000
1986/02/28 296 302 295 295 126,000
1986/02/27 302 305 298 300 101,000
1986/02/26 307 307 297 297 166,000
1986/02/25 295 305 295 302 131,000
1986/02/24 297 297 290 290 106,000
1986/02/22 296 297 295 296 113,000
1986/02/21 302 303 296 296 117,000
1986/02/20 303 304 296 303 144,000
1986/02/19 305 305 300 303 199,000
1986/02/18 312 312 306 306 101,000
1986/02/17 305 313 305 312 133,000
1986/02/15 306 310 305 310 112,000
1986/02/14 305 310 305 305 170,000
1986/02/13 318 318 307 310 254,000
1986/02/12 319 323 311 315 140,000
1986/02/10 316 327 315 321 384,000
1986/02/07 320 328 315 315 834,000
1986/02/06 309 320 306 320 1,279,000
1986/02/05 309 309 302 302 556,000
1986/02/04 290 308 290 301 736,000
1986/02/03 285 290 285 290 199,000
1986/02/01 281 290 281 290 185,000
1986/01/31 293 295 280 280 276,000
1986/01/30 275 293 271 283 310,000
1986/01/29 271 274 268 274 118,000
1986/01/28 269 270 268 270 85,000
1986/01/27 270 270 268 268 32,000
1986/01/25 269 270 268 270 22,000
1986/01/24 270 271 269 269 56,000
1986/01/23 272 272 270 271 36,000
1986/01/22 272 275 272 272 33,000
1986/01/21 270 275 270 270 94,000
1986/01/20 270 271 270 270 49,000
1986/01/18 268 271 268 270 81,000
1986/01/17 272 275 268 270 90,000
1986/01/16 275 275 271 272 41,000
1986/01/14 280 280 273 275 39,000
1986/01/13 271 279 271 275 16,000
1986/01/10 267 273 266 268 209,000
1986/01/09 275 275 271 271 55,000
1986/01/08 280 280 275 275 22,000
1986/01/07 280 283 279 282 59,000
1986/01/06 280 284 280 280 29,000
1986/01/04 280 284 280 280 34,000

このページの先頭へ