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
1989/12/29 1,020 1,040 1,020 1,040 113,000
1989/12/28 1,040 1,040 1,020 1,020 137,000
1989/12/27 1,030 1,050 1,010 1,040 306,000
1989/12/26 1,030 1,040 1,020 1,030 137,000
1989/12/25 1,010 1,020 1,010 1,020 132,000
1989/12/22 1,030 1,030 1,000 1,000 245,000
1989/12/21 1,030 1,030 1,020 1,020 164,000
1989/12/20 1,040 1,060 1,030 1,030 351,000
1989/12/19 1,060 1,060 1,030 1,030 309,000
1989/12/18 1,070 1,080 1,050 1,060 286,000
1989/12/15 1,070 1,080 1,050 1,080 404,000
1989/12/14 1,050 1,060 1,040 1,060 349,000
1989/12/13 1,070 1,080 1,030 1,050 661,000
1989/12/12 1,080 1,090 1,060 1,070 473,000
1989/12/11 1,110 1,120 1,080 1,080 740,000
1989/12/08 1,120 1,140 1,100 1,100 3,292,000
1989/12/07 1,060 1,140 1,060 1,140 3,977,000
1989/12/06 1,040 1,060 1,040 1,060 1,106,000
1989/12/05 1,070 1,070 1,040 1,040 1,799,000
1989/12/04 1,020 1,060 1,010 1,060 2,692,000
1989/12/01 998 1,010 990 1,010 591,000
1989/11/30 1,000 1,000 996 998 310,000
1989/11/29 996 1,000 995 999 474,000
1989/11/28 1,000 1,000 995 996 509,000
1989/11/27 1,000 1,010 991 991 293,000
1989/11/24 1,000 1,010 991 991 541,000
1989/11/22 1,010 1,010 987 1,000 724,000
1989/11/21 1,010 1,020 990 1,000 775,000
1989/11/20 980 1,010 975 1,010 1,085,000
1989/11/17 994 994 981 981 640,000
1989/11/16 967 990 958 990 496,000
1989/11/15 960 960 950 958 203,000
1989/11/14 951 960 949 960 183,000
1989/11/13 932 958 932 941 131,000
1989/11/10 960 960 926 931 321,000
1989/11/09 965 965 946 950 287,000
1989/11/08 965 970 960 968 207,000
1989/11/07 960 970 958 967 208,000
1989/11/06 956 975 956 970 171,000
1989/11/02 975 975 956 956 272,000
1989/11/01 975 975 960 971 448,000
1989/10/31 940 950 940 945 116,000
1989/10/30 930 945 930 940 97,000
1989/10/27 952 952 931 934 258,000
1989/10/26 974 974 931 931 215,000
1989/10/25 977 990 959 968 582,000
1989/10/24 969 1,010 969 981 2,134,000
1989/10/23 937 969 930 961 1,018,000
1989/10/20 910 928 910 927 242,000
1989/10/19 908 919 908 911 148,000
1989/10/18 900 910 892 905 195,000
1989/10/17 911 911 900 900 129,000
1989/10/16 892 892 890 891 237,000
1989/10/13 917 920 911 912 129,000
1989/10/12 916 920 916 917 114,000
1989/10/11 916 925 916 916 156,000
1989/10/09 921 929 916 916 114,000
1989/10/06 930 930 916 916 297,000
1989/10/05 920 929 920 927 161,000
1989/10/04 930 930 911 911 181,000
1989/10/03 920 930 920 921 192,000
1989/10/02 918 920 915 916 101,000
1989/09/29 920 920 910 915 52,000
1989/09/28 927 928 915 915 143,000
1989/09/27 922 932 921 926 231,000
1989/09/26 918 930 915 916 126,000
1989/09/25 924 924 910 920 149,000
1989/09/22 930 930 920 924 397,000
1989/09/21 891 929 890 929 339,000
1989/09/20 892 892 885 890 136,000
1989/09/19 896 900 881 882 138,000
1989/09/18 899 901 896 896 109,000
1989/09/14 895 901 882 901 106,000
1989/09/13 890 904 887 903 189,000
1989/09/12 875 890 875 890 63,000
1989/09/11 875 889 875 875 72,000
1989/09/08 889 889 873 875 75,000
1989/09/07 885 890 875 890 98,000
1989/09/06 890 891 885 885 69,000
1989/09/05 890 900 890 890 55,000
1989/09/04 880 890 872 890 78,000
1989/09/01 880 880 870 870 202,000
1989/08/31 889 889 871 880 167,000
1989/08/30 901 902 885 888 109,000
1989/08/29 910 910 896 901 80,000
1989/08/28 910 910 902 902 39,000
1989/08/25 910 919 901 902 70,000
1989/08/24 920 923 905 910 90,000
1989/08/23 925 930 921 923 98,000
1989/08/22 930 930 925 925 123,000
1989/08/21 899 940 895 940 958,000
1989/08/18 899 901 895 900 92,000
1989/08/17 885 893 881 881 151,000
1989/08/16 888 890 880 885 149,000
1989/08/15 899 899 885 890 89,000
1989/08/14 895 895 888 890 120,000
1989/08/11 891 900 890 895 65,000
1989/08/10 891 905 891 891 123,000
1989/08/09 895 897 888 890 116,000
1989/08/08 895 900 891 897 81,000
1989/08/07 891 919 891 895 70,000
1989/08/04 890 905 890 893 108,000
1989/08/03 916 916 888 889 138,000
1989/08/02 915 919 906 906 130,000
1989/08/01 920 921 900 914 123,000
1989/07/31 924 924 911 911 62,000
1989/07/28 919 919 910 915 148,000
1989/07/27 910 919 910 910 191,000
1989/07/26 895 915 892 910 155,000
1989/07/25 885 886 879 880 238,000
1989/07/24 885 885 880 881 61,000
1989/07/21 895 895 881 885 78,000
1989/07/20 898 900 888 888 106,000
1989/07/19 900 900 896 896 74,000
1989/07/18 892 900 888 900 62,000
1989/07/17 900 901 890 890 161,000
1989/07/14 904 905 902 902 112,000
1989/07/13 909 909 905 905 76,000
1989/07/12 910 915 905 905 173,000
1989/07/11 903 910 902 909 56,000
1989/07/10 900 905 900 901 75,000
1989/07/07 908 910 898 900 95,000
1989/07/06 914 915 907 907 50,000
1989/07/05 918 918 905 905 59,000
1989/07/04 910 920 907 908 128,000
1989/07/03 904 907 903 907 58,000
1989/06/30 910 910 901 901 118,000
1989/06/29 909 919 909 910 58,000
1989/06/28 916 925 900 900 230,000
1989/06/27 945 945 921 921 129,000
1989/06/26 914 940 907 935 640,000
1989/06/23 916 917 911 915 89,000
1989/06/22 917 925 915 917 108,000
1989/06/21 933 940 920 925 105,000
1989/06/20 949 955 931 943 208,000
1989/06/19 933 945 923 935 204,000
1989/06/16 901 923 901 923 451,000
1989/06/15 924 930 895 895 140,000
1989/06/14 925 925 920 924 78,000
1989/06/13 958 958 920 920 164,000
1989/06/12 950 950 945 949 175,000
1989/06/09 960 960 942 945 334,000
1989/06/08 953 953 940 950 125,000
1989/06/07 953 953 936 953 74,000
1989/06/06 948 948 930 948 112,000
1989/06/05 958 958 940 948 171,000
1989/06/02 959 960 942 948 192,000
1989/06/01 975 978 940 940 291,000
1989/05/31 952 980 952 978 333,000
1989/05/30 959 959 941 942 114,000
1989/05/29 960 965 951 953 118,000
1989/05/26 951 960 941 960 128,000
1989/05/25 947 956 940 940 95,000
1989/05/24 943 950 936 949 170,000
1989/05/23 960 960 941 943 149,000
1989/05/22 985 986 970 970 165,000
1989/05/19 987 987 971 975 81,000
1989/05/18 979 990 970 990 260,000
1989/05/17 995 1,000 970 999 381,000
1989/05/16 989 998 989 990 163,000
1989/05/15 1,010 1,010 989 999 384,000
1989/05/12 1,030 1,030 992 999 1,433,000
1989/05/11 990 1,040 988 1,030 4,337,000
1989/05/10 971 1,010 971 990 2,973,000
1989/05/09 975 978 960 970 947,000
1989/05/08 959 968 955 967 703,000
1989/05/02 940 960 935 954 518,000
1989/05/01 936 940 930 940 224,000
1989/04/28 930 937 930 930 280,000
1989/04/27 935 935 925 929 265,000
1989/04/26 934 934 920 925 231,000
1989/04/25 915 935 915 920 128,000
1989/04/24 940 940 901 913 113,000
1989/04/21 935 940 927 930 248,000
1989/04/20 950 955 936 940 386,000
1989/04/19 963 964 939 953 564,000
1989/04/18 950 969 945 954 1,491,000
1989/04/17 950 954 930 945 489,000
1989/04/14 940 940 925 938 326,000
1989/04/13 925 945 925 940 1,016,000
1989/04/12 916 924 910 911 209,000
1989/04/11 924 925 906 908 180,000
1989/04/10 930 935 915 925 289,000
1989/04/07 915 930 915 930 361,000
1989/04/06 939 939 915 915 481,000
1989/04/05 948 954 921 930 1,222,000
1989/04/04 910 940 905 939 789,000
1989/04/03 891 915 890 901 443,000
1989/03/31 890 890 880 881 340,000
1989/03/30 883 897 883 895 230,000
1989/03/29 891 897 883 883 135,000
1989/03/28 893 911 880 890 171,000
1989/03/27 878 880 875 875 216,000
1989/03/24 880 885 878 880 206,000
1989/03/23 881 890 878 878 374,000
1989/03/22 877 915 877 890 620,000
1989/03/20 888 890 877 877 206,000
1989/03/17 895 905 890 890 327,000
1989/03/16 885 907 885 895 234,000
1989/03/15 882 885 872 874 291,000
1989/03/14 890 898 882 882 150,000
1989/03/13 892 892 887 890 192,000
1989/03/10 902 902 894 901 244,000
1989/03/09 920 922 901 911 359,000
1989/03/08 936 945 912 912 648,000
1989/03/07 912 938 911 934 766,000
1989/03/06 932 932 909 922 468,000
1989/03/03 945 949 916 922 2,154,000
1989/03/02 915 929 905 929 3,178,000
1989/03/01 890 910 885 887 1,306,000
1989/02/28 880 883 870 880 258,000
1989/02/27 878 880 862 868 226,000
1989/02/23 885 886 870 877 322,000
1989/02/22 880 888 870 885 511,000
1989/02/21 864 880 860 861 235,000
1989/02/20 880 880 860 860 175,000
1989/02/17 890 895 870 870 394,000
1989/02/16 870 890 866 889 919,000
1989/02/15 865 875 860 860 355,000
1989/02/14 878 879 865 868 198,000
1989/02/13 880 889 870 889 462,000
1989/02/10 865 891 860 891 483,000
1989/02/09 878 880 858 870 370,000
1989/02/08 870 889 865 870 285,000
1989/02/07 890 899 871 890 768,000
1989/02/06 894 910 888 890 2,365,000
1989/02/03 859 885 855 884 1,154,000
1989/02/02 849 859 849 857 404,000
1989/02/01 850 859 848 858 444,000
1989/01/31 855 860 847 849 331,000
1989/01/30 860 868 855 856 381,000
1989/01/28 851 869 845 869 401,000
1989/01/27 870 870 844 854 642,000
1989/01/26 862 870 860 870 552,000
1989/01/25 846 869 842 869 932,000
1989/01/24 854 866 837 840 653,000
1989/01/23 878 886 855 856 854,000
1989/01/20 898 899 876 876 1,544,000
1989/01/19 870 901 855 898 2,895,000
1989/01/18 886 888 855 860 1,947,000
1989/01/17 826 898 820 886 5,372,000
1989/01/13 809 820 803 814 1,221,000
1989/01/12 817 818 800 809 908,000
1989/01/11 800 826 798 817 3,591,000
1989/01/10 790 795 780 790 886,000
1989/01/09 770 790 762 780 792,000
1989/01/06 723 784 723 780 739,000
1989/01/05 737 743 705 733 86,000
1989/01/04 727 737 727 727 42,000

このページの先頭へ