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 |
|---|---|---|---|---|---|
| 1991/12/30 | 875 | 906 | 865 | 865 | 353,000 |
| 1991/12/27 | 905 | 906 | 860 | 865 | 850,000 |
| 1991/12/26 | 922 | 928 | 901 | 910 | 427,000 |
| 1991/12/25 | 900 | 940 | 900 | 922 | 209,000 |
| 1991/12/24 | 955 | 955 | 895 | 910 | 736,000 |
| 1991/12/20 | 935 | 948 | 925 | 935 | 359,000 |
| 1991/12/19 | 941 | 948 | 935 | 938 | 850,000 |
| 1991/12/18 | 965 | 966 | 950 | 950 | 476,000 |
| 1991/12/17 | 985 | 985 | 965 | 975 | 269,000 |
| 1991/12/16 | 950 | 992 | 941 | 975 | 535,000 |
| 1991/12/13 | 964 | 971 | 945 | 947 | 521,000 |
| 1991/12/12 | 972 | 983 | 961 | 963 | 344,000 |
| 1991/12/11 | 921 | 980 | 919 | 973 | 331,000 |
| 1991/12/10 | 942 | 942 | 917 | 928 | 689,000 |
| 1991/12/09 | 969 | 975 | 952 | 954 | 460,000 |
| 1991/12/06 | 971 | 990 | 971 | 979 | 308,000 |
| 1991/12/05 | 994 | 994 | 975 | 981 | 455,000 |
| 1991/12/04 | 960 | 1,010 | 960 | 1,000 | 1,067,000 |
| 1991/12/03 | 952 | 965 | 928 | 960 | 786,000 |
| 1991/12/02 | 912 | 940 | 903 | 940 | 1,070,000 |
| 1991/11/29 | 927 | 939 | 926 | 929 | 1,140,000 |
| 1991/11/28 | 921 | 945 | 921 | 928 | 1,303,000 |
| 1991/11/27 | 1,000 | 1,010 | 929 | 935 | 2,524,000 |
| 1991/11/26 | 1,010 | 1,030 | 966 | 990 | 1,803,000 |
| 1991/11/25 | 1,030 | 1,050 | 1,010 | 1,020 | 975,000 |
| 1991/11/22 | 1,090 | 1,090 | 1,040 | 1,040 | 774,000 |
| 1991/11/21 | 1,060 | 1,090 | 1,030 | 1,090 | 1,294,000 |
| 1991/11/20 | 1,070 | 1,080 | 1,050 | 1,060 | 524,000 |
| 1991/11/19 | 1,060 | 1,080 | 1,050 | 1,080 | 944,000 |
| 1991/11/18 | 1,050 | 1,070 | 1,040 | 1,040 | 1,720,000 |
| 1991/11/15 | 1,040 | 1,110 | 1,030 | 1,090 | 2,652,000 |
| 1991/11/14 | 1,040 | 1,050 | 1,020 | 1,040 | 912,000 |
| 1991/11/13 | 1,020 | 1,050 | 1,010 | 1,020 | 1,886,000 |
| 1991/11/12 | 1,030 | 1,070 | 1,020 | 1,050 | 1,572,000 |
| 1991/11/11 | 1,060 | 1,060 | 1,000 | 1,010 | 3,397,000 |
| 1991/11/08 | 1,080 | 1,120 | 1,080 | 1,100 | 3,103,000 |
| 1991/11/07 | 1,150 | 1,150 | 1,090 | 1,100 | 3,379,000 |
| 1991/11/06 | 1,110 | 1,180 | 1,100 | 1,170 | 6,573,000 |
| 1991/11/05 | 1,130 | 1,130 | 1,090 | 1,120 | 1,953,000 |
| 1991/11/01 | 1,110 | 1,140 | 1,080 | 1,140 | 2,930,000 |
| 1991/10/31 | 1,150 | 1,160 | 1,120 | 1,130 | 1,391,000 |
| 1991/10/30 | 1,150 | 1,180 | 1,130 | 1,160 | 5,871,000 |
| 1991/10/29 | 1,100 | 1,150 | 1,070 | 1,150 | 4,047,000 |
| 1991/10/28 | 1,100 | 1,120 | 1,070 | 1,090 | 1,805,000 |
| 1991/10/25 | 1,060 | 1,120 | 1,040 | 1,090 | 5,097,000 |
| 1991/10/24 | 1,020 | 1,080 | 1,010 | 1,060 | 2,779,000 |
| 1991/10/23 | 1,030 | 1,040 | 1,000 | 1,030 | 1,302,000 |
| 1991/10/22 | 1,010 | 1,050 | 993 | 1,030 | 3,989,000 |
| 1991/10/21 | 950 | 1,020 | 940 | 1,000 | 6,552,000 |
| 1991/10/18 | 911 | 950 | 911 | 950 | 853,000 |
| 1991/10/17 | 921 | 943 | 905 | 910 | 445,000 |
| 1991/10/16 | 900 | 944 | 895 | 920 | 905,000 |
| 1991/10/15 | 909 | 920 | 875 | 890 | 1,081,000 |
| 1991/10/14 | 910 | 928 | 904 | 915 | 1,096,000 |
| 1991/10/11 | 970 | 970 | 928 | 940 | 998,000 |
| 1991/10/09 | 960 | 985 | 952 | 980 | 1,743,000 |
| 1991/10/08 | 1,000 | 1,010 | 980 | 980 | 1,279,000 |
| 1991/10/07 | 1,000 | 1,030 | 990 | 1,020 | 2,666,000 |
| 1991/10/04 | 930 | 1,030 | 930 | 996 | 4,210,000 |
| 1991/10/03 | 932 | 940 | 910 | 940 | 1,297,000 |
| 1991/10/02 | 932 | 956 | 930 | 932 | 1,542,000 |
| 1991/10/01 | 900 | 945 | 900 | 932 | 1,427,000 |
| 1991/09/30 | 868 | 914 | 868 | 910 | 1,198,000 |
| 1991/09/27 | 879 | 898 | 858 | 887 | 1,372,000 |
| 1991/09/26 | 817 | 885 | 817 | 880 | 1,623,000 |
| 1991/09/25 | 815 | 820 | 815 | 818 | 371,000 |
| 1991/09/24 | 810 | 830 | 810 | 818 | 706,000 |
| 1991/09/20 | 811 | 820 | 802 | 820 | 509,000 |
| 1991/09/19 | 815 | 825 | 811 | 820 | 1,057,000 |
| 1991/09/18 | 835 | 846 | 811 | 824 | 704,000 |
| 1991/09/17 | 820 | 845 | 813 | 825 | 717,000 |
| 1991/09/13 | 800 | 813 | 795 | 810 | 1,274,000 |
| 1991/09/12 | 780 | 807 | 780 | 790 | 1,423,000 |
| 1991/09/11 | 730 | 779 | 725 | 770 | 1,073,000 |
| 1991/09/10 | 730 | 740 | 729 | 737 | 488,000 |
| 1991/09/09 | 743 | 743 | 728 | 737 | 327,000 |
| 1991/09/06 | 714 | 757 | 710 | 739 | 1,458,000 |
| 1991/09/05 | 715 | 715 | 686 | 707 | 847,000 |
| 1991/09/04 | 667 | 705 | 665 | 705 | 1,173,000 |
| 1991/09/03 | 665 | 670 | 656 | 669 | 224,000 |
| 1991/09/02 | 650 | 660 | 644 | 655 | 187,000 |
| 1991/08/30 | 630 | 655 | 628 | 654 | 322,000 |
| 1991/08/29 | 615 | 634 | 608 | 616 | 196,000 |
| 1991/08/28 | 615 | 620 | 604 | 615 | 458,000 |
| 1991/08/27 | 638 | 638 | 615 | 624 | 114,000 |
| 1991/08/26 | 631 | 631 | 610 | 611 | 176,000 |
| 1991/08/23 | 655 | 665 | 620 | 621 | 598,000 |
| 1991/08/22 | 680 | 688 | 652 | 653 | 357,000 |
| 1991/08/21 | 635 | 679 | 635 | 660 | 326,000 |
| 1991/08/20 | 606 | 632 | 600 | 620 | 381,000 |
| 1991/08/19 | 660 | 660 | 600 | 600 | 719,000 |
| 1991/08/16 | 667 | 675 | 662 | 666 | 108,000 |
| 1991/08/15 | 680 | 680 | 666 | 666 | 81,000 |
| 1991/08/14 | 652 | 683 | 652 | 670 | 150,000 |
| 1991/08/13 | 665 | 670 | 648 | 650 | 385,000 |
| 1991/08/12 | 700 | 700 | 666 | 685 | 188,000 |
| 1991/08/09 | 715 | 715 | 703 | 703 | 68,000 |
| 1991/08/08 | 732 | 733 | 712 | 720 | 79,000 |
| 1991/08/07 | 753 | 753 | 732 | 733 | 82,000 |
| 1991/08/06 | 770 | 770 | 741 | 743 | 42,000 |
| 1991/08/05 | 787 | 787 | 760 | 760 | 45,000 |
| 1991/08/02 | 791 | 791 | 777 | 777 | 40,000 |
| 1991/08/01 | 790 | 790 | 780 | 781 | 126,000 |
| 1991/07/31 | 778 | 795 | 776 | 780 | 63,000 |
| 1991/07/30 | 762 | 778 | 761 | 778 | 44,000 |
| 1991/07/29 | 790 | 790 | 760 | 761 | 92,000 |
| 1991/07/26 | 770 | 770 | 751 | 770 | 75,000 |
| 1991/07/25 | 779 | 780 | 765 | 765 | 86,000 |
| 1991/07/24 | 770 | 780 | 765 | 779 | 116,000 |
| 1991/07/23 | 755 | 755 | 740 | 750 | 118,000 |
| 1991/07/22 | 765 | 770 | 752 | 755 | 64,000 |
| 1991/07/19 | 783 | 789 | 765 | 765 | 140,000 |
| 1991/07/18 | 800 | 800 | 751 | 785 | 297,000 |
| 1991/07/17 | 811 | 815 | 790 | 790 | 251,000 |
| 1991/07/16 | 851 | 852 | 820 | 850 | 356,000 |
| 1991/07/15 | 829 | 851 | 801 | 851 | 480,000 |
| 1991/07/12 | 751 | 850 | 751 | 830 | 477,000 |
| 1991/07/11 | 765 | 765 | 750 | 755 | 129,000 |
| 1991/07/10 | 688 | 768 | 688 | 768 | 208,000 |
| 1991/07/09 | 670 | 700 | 630 | 678 | 626,000 |
| 1991/07/08 | 740 | 740 | 660 | 660 | 392,000 |
| 1991/07/05 | 761 | 761 | 740 | 740 | 97,000 |
| 1991/07/04 | 758 | 758 | 740 | 750 | 194,000 |
| 1991/07/03 | 797 | 797 | 761 | 761 | 118,000 |
| 1991/07/02 | 797 | 800 | 787 | 787 | 107,000 |
| 1991/07/01 | 790 | 790 | 780 | 787 | 168,000 |
| 1991/06/28 | 765 | 780 | 760 | 760 | 110,000 |
| 1991/06/27 | 771 | 780 | 755 | 761 | 197,000 |
| 1991/06/26 | 803 | 803 | 776 | 776 | 133,000 |
| 1991/06/25 | 770 | 790 | 760 | 788 | 119,000 |
| 1991/06/24 | 800 | 804 | 780 | 780 | 99,000 |
| 1991/06/21 | 780 | 807 | 780 | 807 | 127,000 |
| 1991/06/20 | 790 | 790 | 770 | 780 | 315,000 |
| 1991/06/19 | 811 | 818 | 770 | 780 | 559,000 |
| 1991/06/18 | 850 | 850 | 809 | 810 | 303,000 |
| 1991/06/17 | 865 | 865 | 851 | 851 | 127,000 |
| 1991/06/14 | 861 | 880 | 858 | 870 | 134,000 |
| 1991/06/13 | 850 | 860 | 850 | 860 | 126,000 |
| 1991/06/12 | 860 | 860 | 850 | 855 | 127,000 |
| 1991/06/11 | 850 | 860 | 845 | 851 | 177,000 |
| 1991/06/10 | 875 | 875 | 858 | 859 | 140,000 |
| 1991/06/07 | 887 | 887 | 875 | 875 | 90,000 |
| 1991/06/06 | 890 | 891 | 880 | 888 | 110,000 |
| 1991/06/05 | 881 | 900 | 881 | 891 | 113,000 |
| 1991/06/04 | 915 | 920 | 891 | 891 | 185,000 |
| 1991/06/03 | 907 | 924 | 907 | 920 | 229,000 |
| 1991/05/31 | 884 | 897 | 880 | 897 | 84,000 |
| 1991/05/30 | 875 | 875 | 866 | 874 | 50,000 |
| 1991/05/29 | 875 | 875 | 865 | 875 | 138,000 |
| 1991/05/28 | 860 | 870 | 860 | 865 | 126,000 |
| 1991/05/27 | 870 | 870 | 862 | 865 | 46,000 |
| 1991/05/24 | 861 | 870 | 855 | 861 | 81,000 |
| 1991/05/23 | 856 | 865 | 850 | 865 | 140,000 |
| 1991/05/22 | 860 | 875 | 855 | 861 | 172,000 |
| 1991/05/21 | 846 | 850 | 825 | 850 | 292,000 |
| 1991/05/20 | 867 | 867 | 843 | 847 | 379,000 |
| 1991/05/17 | 864 | 870 | 851 | 867 | 479,000 |
| 1991/05/16 | 880 | 880 | 858 | 859 | 373,000 |
| 1991/05/15 | 881 | 891 | 881 | 885 | 182,000 |
| 1991/05/14 | 896 | 900 | 885 | 885 | 237,000 |
| 1991/05/13 | 891 | 910 | 891 | 895 | 155,000 |
| 1991/05/10 | 895 | 915 | 895 | 896 | 65,000 |
| 1991/05/09 | 891 | 919 | 891 | 901 | 63,000 |
| 1991/05/08 | 913 | 913 | 900 | 900 | 146,000 |
| 1991/05/07 | 940 | 950 | 919 | 923 | 128,000 |
| 1991/05/02 | 926 | 935 | 921 | 934 | 361,000 |
| 1991/05/01 | 888 | 910 | 880 | 906 | 557,000 |
| 1991/04/30 | 880 | 895 | 880 | 895 | 76,000 |
| 1991/04/26 | 890 | 892 | 884 | 884 | 331,000 |
| 1991/04/25 | 891 | 900 | 887 | 892 | 283,000 |
| 1991/04/24 | 930 | 935 | 890 | 891 | 403,000 |
| 1991/04/23 | 878 | 922 | 863 | 922 | 790,000 |
| 1991/04/22 | 910 | 915 | 882 | 888 | 739,000 |
| 1991/04/19 | 925 | 940 | 915 | 920 | 774,000 |
| 1991/04/18 | 965 | 965 | 950 | 955 | 359,000 |
| 1991/04/17 | 962 | 975 | 955 | 965 | 281,000 |
| 1991/04/16 | 980 | 980 | 950 | 952 | 509,000 |
| 1991/04/15 | 1,000 | 1,000 | 981 | 981 | 160,000 |
| 1991/04/12 | 1,000 | 1,000 | 990 | 995 | 313,000 |
| 1991/04/11 | 1,020 | 1,020 | 999 | 1,000 | 159,000 |
| 1991/04/10 | 1,020 | 1,020 | 1,000 | 1,000 | 264,000 |
| 1991/04/09 | 1,000 | 1,040 | 998 | 1,040 | 303,000 |
| 1991/04/08 | 992 | 1,000 | 992 | 998 | 185,000 |
| 1991/04/05 | 997 | 997 | 989 | 994 | 201,000 |
| 1991/04/04 | 994 | 997 | 989 | 997 | 171,000 |
| 1991/04/03 | 995 | 1,010 | 988 | 994 | 343,000 |
| 1991/04/02 | 991 | 1,000 | 981 | 986 | 315,000 |
| 1991/04/01 | 995 | 1,020 | 990 | 1,020 | 237,000 |
| 1991/03/29 | 1,020 | 1,020 | 995 | 1,010 | 210,000 |
| 1991/03/28 | 1,000 | 1,020 | 995 | 1,020 | 571,000 |
| 1991/03/27 | 1,050 | 1,070 | 976 | 1,030 | 945,000 |
| 1991/03/26 | 1,120 | 1,130 | 1,040 | 1,050 | 1,291,000 |
| 1991/03/25 | 1,110 | 1,130 | 1,090 | 1,130 | 407,000 |
| 1991/03/22 | 1,080 | 1,110 | 1,080 | 1,100 | 809,000 |
| 1991/03/20 | 1,120 | 1,120 | 1,080 | 1,080 | 833,000 |
| 1991/03/19 | 1,080 | 1,140 | 1,080 | 1,130 | 598,000 |
| 1991/03/18 | 1,100 | 1,120 | 1,080 | 1,080 | 470,000 |
| 1991/03/15 | 1,130 | 1,140 | 1,110 | 1,120 | 457,000 |
| 1991/03/14 | 1,120 | 1,140 | 1,110 | 1,120 | 432,000 |
| 1991/03/13 | 1,150 | 1,150 | 1,100 | 1,100 | 1,090,000 |
| 1991/03/12 | 1,160 | 1,170 | 1,130 | 1,150 | 1,358,000 |
| 1991/03/11 | 1,200 | 1,200 | 1,130 | 1,180 | 1,829,000 |
| 1991/03/08 | 1,150 | 1,200 | 1,130 | 1,180 | 1,728,000 |
| 1991/03/07 | 1,150 | 1,150 | 1,100 | 1,150 | 988,000 |
| 1991/03/06 | 1,180 | 1,190 | 1,160 | 1,160 | 2,934,000 |
| 1991/03/05 | 1,160 | 1,220 | 1,150 | 1,170 | 10,977,000 |
| 1991/03/04 | 1,100 | 1,160 | 1,090 | 1,150 | 3,780,000 |
| 1991/03/01 | 1,080 | 1,090 | 1,070 | 1,080 | 600,000 |
| 1991/02/28 | 1,100 | 1,100 | 1,070 | 1,080 | 646,000 |
| 1991/02/27 | 1,080 | 1,100 | 1,070 | 1,080 | 721,000 |
| 1991/02/26 | 1,140 | 1,140 | 1,070 | 1,120 | 2,519,000 |
| 1991/02/25 | 1,070 | 1,130 | 1,040 | 1,120 | 3,624,000 |
| 1991/02/22 | 1,030 | 1,070 | 999 | 1,060 | 2,582,000 |
| 1991/02/21 | 1,010 | 1,020 | 1,000 | 1,010 | 764,000 |
| 1991/02/20 | 1,000 | 1,030 | 985 | 999 | 1,229,000 |
| 1991/02/19 | 969 | 1,050 | 950 | 1,020 | 3,898,000 |
| 1991/02/18 | 955 | 984 | 939 | 975 | 677,000 |
| 1991/02/15 | 950 | 955 | 935 | 936 | 689,000 |
| 1991/02/14 | 950 | 975 | 940 | 952 | 2,173,000 |
| 1991/02/13 | 852 | 940 | 852 | 940 | 1,752,000 |
| 1991/02/12 | 820 | 850 | 820 | 840 | 409,000 |
| 1991/02/08 | 780 | 830 | 780 | 810 | 365,000 |
| 1991/02/07 | 780 | 790 | 770 | 780 | 96,000 |
| 1991/02/06 | 770 | 800 | 740 | 800 | 163,000 |
| 1991/02/05 | 742 | 775 | 740 | 760 | 592,000 |
| 1991/02/04 | 703 | 745 | 700 | 741 | 179,000 |
| 1991/02/01 | 703 | 710 | 690 | 703 | 325,000 |
| 1991/01/31 | 730 | 762 | 713 | 713 | 582,000 |
| 1991/01/30 | 690 | 740 | 680 | 739 | 404,000 |
| 1991/01/29 | 680 | 697 | 660 | 697 | 253,000 |
| 1991/01/28 | 690 | 690 | 665 | 680 | 150,000 |
| 1991/01/25 | 685 | 700 | 667 | 694 | 399,000 |
| 1991/01/24 | 660 | 690 | 626 | 680 | 1,401,000 |
| 1991/01/23 | 730 | 735 | 670 | 670 | 1,095,000 |
| 1991/01/22 | 771 | 780 | 770 | 770 | 184,000 |
| 1991/01/21 | 775 | 782 | 771 | 771 | 177,000 |
| 1991/01/18 | 800 | 810 | 772 | 785 | 703,000 |
| 1991/01/17 | 770 | 818 | 770 | 781 | 528,000 |
| 1991/01/16 | 770 | 790 | 770 | 780 | 360,000 |
| 1991/01/14 | 805 | 805 | 790 | 800 | 157,000 |
| 1991/01/11 | 789 | 829 | 770 | 825 | 285,000 |
| 1991/01/10 | 761 | 790 | 761 | 789 | 183,000 |
| 1991/01/09 | 759 | 800 | 759 | 775 | 324,000 |
| 1991/01/08 | 788 | 790 | 769 | 769 | 439,000 |
| 1991/01/07 | 798 | 802 | 792 | 792 | 161,000 |
| 1991/01/04 | 825 | 835 | 805 | 808 | 118,000 |