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 |
|---|---|---|---|---|---|
| 1995/12/29 | 434 | 435 | 430 | 433 | 387,000 |
| 1995/12/28 | 419 | 438 | 419 | 425 | 1,329,000 |
| 1995/12/27 | 410 | 420 | 407 | 418 | 564,000 |
| 1995/12/26 | 405 | 410 | 405 | 406 | 272,000 |
| 1995/12/25 | 410 | 411 | 405 | 406 | 696,000 |
| 1995/12/22 | 409 | 411 | 406 | 410 | 175,000 |
| 1995/12/21 | 407 | 411 | 405 | 405 | 275,000 |
| 1995/12/20 | 399 | 407 | 399 | 405 | 199,000 |
| 1995/12/19 | 399 | 400 | 394 | 394 | 149,000 |
| 1995/12/18 | 403 | 407 | 400 | 400 | 114,000 |
| 1995/12/15 | 409 | 411 | 401 | 407 | 274,000 |
| 1995/12/14 | 414 | 415 | 407 | 407 | 555,000 |
| 1995/12/13 | 420 | 420 | 410 | 414 | 350,000 |
| 1995/12/12 | 418 | 427 | 407 | 407 | 1,152,000 |
| 1995/12/11 | 397 | 417 | 394 | 413 | 868,000 |
| 1995/12/08 | 390 | 392 | 380 | 392 | 259,000 |
| 1995/12/07 | 386 | 398 | 386 | 397 | 133,000 |
| 1995/12/06 | 388 | 394 | 386 | 391 | 142,000 |
| 1995/12/05 | 395 | 395 | 390 | 391 | 139,000 |
| 1995/12/04 | 391 | 398 | 387 | 394 | 394,000 |
| 1995/12/01 | 377 | 395 | 377 | 389 | 205,000 |
| 1995/11/30 | 374 | 388 | 373 | 381 | 270,000 |
| 1995/11/29 | 375 | 384 | 375 | 376 | 150,000 |
| 1995/11/28 | 387 | 389 | 375 | 375 | 156,000 |
| 1995/11/27 | 380 | 389 | 378 | 389 | 97,000 |
| 1995/11/24 | 383 | 389 | 375 | 375 | 50,000 |
| 1995/11/22 | 387 | 390 | 385 | 387 | 72,000 |
| 1995/11/21 | 399 | 399 | 386 | 397 | 261,000 |
| 1995/11/20 | 395 | 396 | 390 | 396 | 454,000 |
| 1995/11/17 | 373 | 378 | 368 | 373 | 119,000 |
| 1995/11/16 | 389 | 389 | 366 | 373 | 475,000 |
| 1995/11/15 | 383 | 390 | 367 | 390 | 209,000 |
| 1995/11/14 | 395 | 395 | 381 | 381 | 180,000 |
| 1995/11/13 | 395 | 403 | 380 | 385 | 405,000 |
| 1995/11/10 | 385 | 392 | 375 | 390 | 198,000 |
| 1995/11/09 | 397 | 403 | 371 | 385 | 503,000 |
| 1995/11/08 | 405 | 420 | 390 | 395 | 2,838,000 |
| 1995/11/07 | 371 | 410 | 368 | 408 | 2,563,000 |
| 1995/11/06 | 369 | 374 | 366 | 366 | 535,000 |
| 1995/11/02 | 342 | 370 | 342 | 370 | 1,017,000 |
| 1995/11/01 | 338 | 350 | 336 | 337 | 321,000 |
| 1995/10/31 | 328 | 330 | 325 | 328 | 261,000 |
| 1995/10/30 | 318 | 329 | 318 | 320 | 94,000 |
| 1995/10/27 | 318 | 320 | 315 | 317 | 93,000 |
| 1995/10/26 | 323 | 324 | 315 | 315 | 171,000 |
| 1995/10/25 | 325 | 326 | 323 | 326 | 37,000 |
| 1995/10/24 | 326 | 330 | 321 | 321 | 60,000 |
| 1995/10/23 | 325 | 332 | 324 | 326 | 116,000 |
| 1995/10/20 | 330 | 339 | 329 | 329 | 29,000 |
| 1995/10/19 | 324 | 330 | 324 | 324 | 59,000 |
| 1995/10/18 | 323 | 324 | 323 | 324 | 50,000 |
| 1995/10/17 | 330 | 334 | 323 | 323 | 60,000 |
| 1995/10/16 | 320 | 330 | 319 | 330 | 99,000 |
| 1995/10/13 | 335 | 335 | 325 | 326 | 58,000 |
| 1995/10/12 | 331 | 337 | 330 | 330 | 50,000 |
| 1995/10/11 | 330 | 335 | 330 | 331 | 83,000 |
| 1995/10/09 | 343 | 344 | 338 | 338 | 71,000 |
| 1995/10/06 | 341 | 343 | 340 | 343 | 59,000 |
| 1995/10/05 | 349 | 349 | 341 | 342 | 44,000 |
| 1995/10/04 | 345 | 350 | 345 | 349 | 276,000 |
| 1995/10/03 | 340 | 350 | 340 | 349 | 345,000 |
| 1995/10/02 | 341 | 341 | 332 | 332 | 8,000 |
| 1995/09/29 | 340 | 348 | 340 | 340 | 48,000 |
| 1995/09/28 | 335 | 344 | 335 | 344 | 32,000 |
| 1995/09/27 | 345 | 347 | 332 | 338 | 86,000 |
| 1995/09/26 | 341 | 346 | 334 | 345 | 64,000 |
| 1995/09/25 | 341 | 344 | 335 | 340 | 64,000 |
| 1995/09/22 | 350 | 350 | 341 | 346 | 260,000 |
| 1995/09/21 | 341 | 350 | 340 | 349 | 123,000 |
| 1995/09/20 | 351 | 358 | 346 | 346 | 68,000 |
| 1995/09/19 | 345 | 355 | 345 | 350 | 90,000 |
| 1995/09/18 | 356 | 359 | 350 | 350 | 67,000 |
| 1995/09/14 | 359 | 359 | 349 | 350 | 106,000 |
| 1995/09/13 | 356 | 360 | 348 | 354 | 63,000 |
| 1995/09/12 | 360 | 365 | 355 | 356 | 113,000 |
| 1995/09/11 | 348 | 360 | 348 | 360 | 73,000 |
| 1995/09/08 | 328 | 361 | 328 | 348 | 202,000 |
| 1995/09/07 | 339 | 340 | 331 | 333 | 109,000 |
| 1995/09/06 | 348 | 349 | 335 | 336 | 95,000 |
| 1995/09/05 | 337 | 348 | 330 | 348 | 90,000 |
| 1995/09/04 | 349 | 349 | 335 | 337 | 128,000 |
| 1995/09/01 | 355 | 355 | 352 | 353 | 53,000 |
| 1995/08/31 | 363 | 365 | 341 | 350 | 202,000 |
| 1995/08/30 | 379 | 379 | 360 | 362 | 245,000 |
| 1995/08/29 | 368 | 394 | 366 | 377 | 525,000 |
| 1995/08/28 | 353 | 367 | 353 | 363 | 203,000 |
| 1995/08/25 | 342 | 356 | 342 | 356 | 151,000 |
| 1995/08/24 | 349 | 354 | 344 | 346 | 100,000 |
| 1995/08/23 | 369 | 369 | 341 | 354 | 297,000 |
| 1995/08/22 | 385 | 401 | 370 | 374 | 1,677,000 |
| 1995/08/21 | 337 | 370 | 326 | 370 | 275,000 |
| 1995/08/18 | 325 | 332 | 325 | 327 | 100,000 |
| 1995/08/17 | 335 | 340 | 330 | 333 | 202,000 |
| 1995/08/16 | 334 | 345 | 334 | 338 | 451,000 |
| 1995/08/15 | 316 | 325 | 312 | 324 | 261,000 |
| 1995/08/14 | 305 | 315 | 303 | 314 | 95,000 |
| 1995/08/11 | 308 | 309 | 303 | 304 | 62,000 |
| 1995/08/10 | 295 | 308 | 295 | 308 | 78,000 |
| 1995/08/09 | 300 | 308 | 300 | 300 | 81,000 |
| 1995/08/08 | 295 | 298 | 294 | 295 | 66,000 |
| 1995/08/07 | 308 | 308 | 292 | 294 | 47,000 |
| 1995/08/04 | 305 | 305 | 298 | 299 | 39,000 |
| 1995/08/03 | 309 | 309 | 300 | 304 | 84,000 |
| 1995/08/02 | 286 | 300 | 283 | 300 | 141,000 |
| 1995/08/01 | 290 | 290 | 285 | 285 | 48,000 |
| 1995/07/31 | 291 | 300 | 290 | 300 | 55,000 |
| 1995/07/28 | 295 | 297 | 291 | 291 | 38,000 |
| 1995/07/27 | 296 | 299 | 295 | 295 | 39,000 |
| 1995/07/26 | 300 | 301 | 295 | 296 | 61,000 |
| 1995/07/25 | 310 | 310 | 301 | 301 | 75,000 |
| 1995/07/24 | 312 | 312 | 305 | 310 | 91,000 |
| 1995/07/21 | 309 | 309 | 305 | 305 | 138,000 |
| 1995/07/20 | 309 | 309 | 300 | 305 | 124,000 |
| 1995/07/19 | 305 | 307 | 295 | 305 | 382,000 |
| 1995/07/18 | 315 | 319 | 307 | 307 | 117,000 |
| 1995/07/17 | 309 | 315 | 308 | 310 | 94,000 |
| 1995/07/14 | 309 | 310 | 300 | 305 | 130,000 |
| 1995/07/13 | 314 | 314 | 301 | 305 | 162,000 |
| 1995/07/12 | 302 | 310 | 300 | 310 | 180,000 |
| 1995/07/11 | 289 | 298 | 283 | 295 | 193,000 |
| 1995/07/10 | 302 | 302 | 289 | 289 | 313,000 |
| 1995/07/07 | 278 | 305 | 275 | 300 | 365,000 |
| 1995/07/06 | 263 | 279 | 262 | 274 | 199,000 |
| 1995/07/05 | 251 | 269 | 251 | 262 | 179,000 |
| 1995/07/04 | 245 | 251 | 245 | 251 | 63,000 |
| 1995/07/03 | 246 | 249 | 240 | 245 | 64,000 |
| 1995/06/30 | 245 | 249 | 245 | 247 | 38,000 |
| 1995/06/29 | 255 | 257 | 245 | 245 | 112,000 |
| 1995/06/28 | 236 | 249 | 230 | 245 | 576,000 |
| 1995/06/27 | 240 | 245 | 238 | 238 | 131,000 |
| 1995/06/26 | 253 | 254 | 235 | 240 | 333,000 |
| 1995/06/23 | 225 | 253 | 224 | 250 | 540,000 |
| 1995/06/22 | 226 | 227 | 222 | 222 | 165,000 |
| 1995/06/21 | 225 | 227 | 220 | 223 | 202,000 |
| 1995/06/20 | 230 | 230 | 222 | 225 | 85,000 |
| 1995/06/19 | 233 | 236 | 230 | 230 | 98,000 |
| 1995/06/16 | 240 | 240 | 230 | 231 | 103,000 |
| 1995/06/15 | 232 | 232 | 218 | 232 | 150,000 |
| 1995/06/14 | 236 | 236 | 228 | 231 | 143,000 |
| 1995/06/13 | 245 | 249 | 236 | 236 | 124,000 |
| 1995/06/12 | 258 | 258 | 245 | 245 | 144,000 |
| 1995/06/09 | 253 | 258 | 250 | 250 | 87,000 |
| 1995/06/08 | 256 | 261 | 250 | 261 | 84,000 |
| 1995/06/07 | 265 | 265 | 255 | 256 | 48,000 |
| 1995/06/06 | 265 | 270 | 265 | 265 | 150,000 |
| 1995/06/05 | 272 | 272 | 265 | 270 | 22,000 |
| 1995/06/02 | 270 | 283 | 270 | 277 | 42,000 |
| 1995/06/01 | 266 | 275 | 265 | 270 | 106,000 |
| 1995/05/31 | 283 | 283 | 265 | 266 | 149,000 |
| 1995/05/30 | 286 | 288 | 285 | 285 | 121,000 |
| 1995/05/29 | 283 | 288 | 283 | 283 | 48,000 |
| 1995/05/26 | 283 | 283 | 283 | 283 | 48,000 |
| 1995/05/25 | 283 | 283 | 283 | 283 | 86,000 |
| 1995/05/24 | 282 | 285 | 282 | 283 | 81,000 |
| 1995/05/23 | 273 | 285 | 273 | 284 | 349,000 |
| 1995/05/22 | 285 | 285 | 275 | 276 | 122,000 |
| 1995/05/19 | 285 | 290 | 280 | 285 | 149,000 |
| 1995/05/18 | 296 | 298 | 293 | 297 | 35,000 |
| 1995/05/17 | 300 | 300 | 295 | 298 | 79,000 |
| 1995/05/16 | 300 | 300 | 300 | 300 | 60,000 |
| 1995/05/15 | 303 | 303 | 300 | 300 | 45,000 |
| 1995/05/12 | 305 | 305 | 303 | 303 | 87,000 |
| 1995/05/11 | 305 | 305 | 301 | 302 | 68,000 |
| 1995/05/10 | 306 | 310 | 305 | 309 | 65,000 |
| 1995/05/09 | 310 | 315 | 310 | 310 | 55,000 |
| 1995/05/08 | 318 | 319 | 312 | 315 | 27,000 |
| 1995/05/02 | 302 | 320 | 302 | 320 | 34,000 |
| 1995/05/01 | 300 | 305 | 300 | 302 | 37,000 |
| 1995/04/28 | 306 | 309 | 304 | 305 | 90,000 |
| 1995/04/27 | 312 | 317 | 310 | 311 | 76,000 |
| 1995/04/26 | 315 | 316 | 311 | 314 | 73,000 |
| 1995/04/25 | 311 | 320 | 311 | 316 | 264,000 |
| 1995/04/24 | 311 | 317 | 310 | 311 | 465,000 |
| 1995/04/21 | 308 | 315 | 308 | 311 | 241,000 |
| 1995/04/20 | 305 | 310 | 303 | 305 | 199,000 |
| 1995/04/19 | 302 | 304 | 300 | 302 | 118,000 |
| 1995/04/18 | 307 | 307 | 302 | 302 | 112,000 |
| 1995/04/17 | 307 | 307 | 295 | 307 | 127,000 |
| 1995/04/14 | 310 | 314 | 309 | 310 | 128,000 |
| 1995/04/13 | 311 | 314 | 309 | 314 | 117,000 |
| 1995/04/12 | 310 | 312 | 305 | 310 | 101,000 |
| 1995/04/11 | 312 | 320 | 310 | 312 | 143,000 |
| 1995/04/10 | 310 | 310 | 301 | 307 | 41,000 |
| 1995/04/07 | 301 | 301 | 300 | 301 | 67,000 |
| 1995/04/06 | 305 | 306 | 300 | 300 | 56,000 |
| 1995/04/05 | 310 | 315 | 301 | 305 | 39,000 |
| 1995/04/04 | 305 | 310 | 300 | 310 | 33,000 |
| 1995/04/03 | 310 | 310 | 300 | 300 | 41,000 |
| 1995/03/31 | 327 | 327 | 320 | 320 | 55,000 |
| 1995/03/30 | 320 | 320 | 319 | 319 | 7,000 |
| 1995/03/29 | 335 | 337 | 320 | 320 | 32,000 |
| 1995/03/28 | 318 | 330 | 318 | 330 | 23,000 |
| 1995/03/27 | 305 | 309 | 300 | 305 | 45,000 |
| 1995/03/24 | 300 | 303 | 293 | 303 | 71,000 |
| 1995/03/23 | 302 | 305 | 302 | 305 | 43,000 |
| 1995/03/22 | 309 | 314 | 305 | 314 | 46,000 |
| 1995/03/20 | 310 | 310 | 300 | 300 | 45,000 |
| 1995/03/17 | 318 | 320 | 312 | 312 | 55,000 |
| 1995/03/16 | 322 | 322 | 315 | 317 | 28,000 |
| 1995/03/15 | 320 | 337 | 315 | 337 | 33,000 |
| 1995/03/14 | 320 | 321 | 320 | 320 | 25,000 |
| 1995/03/13 | 336 | 336 | 321 | 321 | 40,000 |
| 1995/03/10 | 335 | 337 | 326 | 329 | 45,000 |
| 1995/03/09 | 331 | 335 | 330 | 331 | 13,000 |
| 1995/03/08 | 326 | 328 | 325 | 328 | 68,000 |
| 1995/03/07 | 333 | 334 | 330 | 331 | 19,000 |
| 1995/03/06 | 328 | 337 | 326 | 337 | 22,000 |
| 1995/03/03 | 325 | 335 | 325 | 331 | 135,000 |
| 1995/03/02 | 322 | 331 | 322 | 329 | 71,000 |
| 1995/03/01 | 325 | 325 | 315 | 322 | 96,000 |
| 1995/02/28 | 326 | 330 | 324 | 325 | 71,000 |
| 1995/02/27 | 325 | 326 | 320 | 324 | 95,000 |
| 1995/02/24 | 335 | 335 | 333 | 335 | 44,000 |
| 1995/02/23 | 335 | 336 | 333 | 336 | 47,000 |
| 1995/02/22 | 334 | 339 | 334 | 335 | 71,000 |
| 1995/02/21 | 336 | 340 | 330 | 333 | 95,000 |
| 1995/02/20 | 340 | 340 | 338 | 338 | 54,000 |
| 1995/02/17 | 335 | 345 | 335 | 340 | 70,000 |
| 1995/02/16 | 336 | 345 | 336 | 339 | 72,000 |
| 1995/02/15 | 350 | 350 | 342 | 343 | 64,000 |
| 1995/02/14 | 354 | 355 | 350 | 350 | 64,000 |
| 1995/02/13 | 358 | 358 | 353 | 354 | 56,000 |
| 1995/02/10 | 342 | 345 | 340 | 343 | 133,000 |
| 1995/02/09 | 350 | 350 | 345 | 345 | 52,000 |
| 1995/02/08 | 354 | 354 | 350 | 351 | 72,000 |
| 1995/02/07 | 357 | 359 | 354 | 354 | 59,000 |
| 1995/02/06 | 356 | 360 | 355 | 355 | 86,000 |
| 1995/02/03 | 360 | 361 | 359 | 359 | 50,000 |
| 1995/02/02 | 366 | 368 | 360 | 364 | 83,000 |
| 1995/02/01 | 358 | 370 | 358 | 361 | 86,000 |
| 1995/01/31 | 373 | 373 | 362 | 363 | 101,000 |
| 1995/01/30 | 360 | 369 | 356 | 369 | 51,000 |
| 1995/01/27 | 365 | 368 | 351 | 351 | 158,000 |
| 1995/01/26 | 370 | 370 | 360 | 365 | 99,000 |
| 1995/01/25 | 375 | 379 | 370 | 370 | 84,000 |
| 1995/01/24 | 355 | 365 | 347 | 365 | 88,000 |
| 1995/01/23 | 357 | 362 | 341 | 341 | 101,000 |
| 1995/01/20 | 364 | 367 | 357 | 357 | 98,000 |
| 1995/01/19 | 371 | 372 | 364 | 364 | 56,000 |
| 1995/01/18 | 370 | 375 | 370 | 372 | 43,000 |
| 1995/01/17 | 373 | 381 | 370 | 370 | 42,000 |
| 1995/01/13 | 380 | 380 | 373 | 373 | 40,000 |
| 1995/01/12 | 378 | 378 | 370 | 370 | 37,000 |
| 1995/01/11 | 375 | 380 | 371 | 380 | 52,000 |
| 1995/01/10 | 380 | 380 | 375 | 378 | 30,000 |
| 1995/01/09 | 380 | 380 | 378 | 380 | 13,000 |
| 1995/01/06 | 383 | 388 | 380 | 380 | 63,000 |
| 1995/01/05 | 387 | 395 | 387 | 388 | 35,000 |
| 1995/01/04 | 395 | 395 | 385 | 385 | 49,000 |