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 |
|---|---|---|---|---|---|
| 1996/12/30 | 339 | 339 | 334 | 334 | 43,000 |
| 1996/12/27 | 334 | 335 | 333 | 334 | 106,000 |
| 1996/12/26 | 340 | 340 | 333 | 334 | 409,000 |
| 1996/12/25 | 328 | 336 | 328 | 335 | 405,000 |
| 1996/12/24 | 342 | 342 | 331 | 331 | 459,000 |
| 1996/12/20 | 346 | 347 | 342 | 345 | 95,000 |
| 1996/12/19 | 359 | 359 | 342 | 342 | 142,000 |
| 1996/12/18 | 372 | 372 | 360 | 360 | 114,000 |
| 1996/12/17 | 375 | 375 | 370 | 372 | 125,000 |
| 1996/12/16 | 386 | 386 | 374 | 375 | 45,000 |
| 1996/12/13 | 374 | 389 | 373 | 384 | 208,000 |
| 1996/12/12 | 377 | 380 | 377 | 379 | 69,000 |
| 1996/12/11 | 390 | 395 | 375 | 377 | 117,000 |
| 1996/12/10 | 389 | 395 | 388 | 390 | 46,000 |
| 1996/12/09 | 373 | 384 | 373 | 383 | 40,000 |
| 1996/12/06 | 384 | 389 | 377 | 378 | 97,000 |
| 1996/12/05 | 384 | 385 | 376 | 384 | 127,000 |
| 1996/12/04 | 390 | 394 | 385 | 389 | 60,000 |
| 1996/12/03 | 391 | 391 | 382 | 390 | 106,000 |
| 1996/12/02 | 388 | 397 | 388 | 391 | 111,000 |
| 1996/11/29 | 399 | 399 | 393 | 393 | 108,000 |
| 1996/11/28 | 399 | 401 | 391 | 394 | 176,000 |
| 1996/11/27 | 401 | 405 | 398 | 404 | 140,000 |
| 1996/11/26 | 408 | 413 | 398 | 401 | 483,000 |
| 1996/11/25 | 420 | 424 | 405 | 405 | 176,000 |
| 1996/11/22 | 430 | 441 | 415 | 420 | 1,869,000 |
| 1996/11/21 | 400 | 430 | 396 | 430 | 594,000 |
| 1996/11/20 | 391 | 405 | 391 | 405 | 104,000 |
| 1996/11/19 | 391 | 393 | 391 | 391 | 84,000 |
| 1996/11/18 | 396 | 398 | 392 | 392 | 54,000 |
| 1996/11/15 | 403 | 405 | 395 | 397 | 71,000 |
| 1996/11/14 | 400 | 403 | 400 | 403 | 87,000 |
| 1996/11/13 | 404 | 404 | 400 | 400 | 142,000 |
| 1996/11/12 | 405 | 405 | 400 | 405 | 65,000 |
| 1996/11/11 | 398 | 401 | 397 | 400 | 112,000 |
| 1996/11/08 | 396 | 406 | 396 | 405 | 131,000 |
| 1996/11/07 | 414 | 414 | 400 | 400 | 121,000 |
| 1996/11/06 | 391 | 409 | 391 | 409 | 618,000 |
| 1996/11/05 | 393 | 393 | 390 | 391 | 39,000 |
| 1996/11/01 | 399 | 399 | 392 | 393 | 120,000 |
| 1996/10/31 | 393 | 398 | 393 | 394 | 54,000 |
| 1996/10/30 | 400 | 404 | 392 | 393 | 73,000 |
| 1996/10/29 | 394 | 410 | 394 | 410 | 32,000 |
| 1996/10/28 | 391 | 410 | 391 | 404 | 39,000 |
| 1996/10/25 | 396 | 396 | 390 | 390 | 138,000 |
| 1996/10/24 | 399 | 400 | 396 | 396 | 90,000 |
| 1996/10/23 | 403 | 411 | 399 | 402 | 72,000 |
| 1996/10/22 | 410 | 415 | 406 | 408 | 68,000 |
| 1996/10/21 | 430 | 430 | 415 | 420 | 140,000 |
| 1996/10/18 | 405 | 432 | 405 | 425 | 550,000 |
| 1996/10/17 | 405 | 406 | 395 | 395 | 96,000 |
| 1996/10/16 | 402 | 406 | 398 | 405 | 138,000 |
| 1996/10/15 | 392 | 398 | 390 | 392 | 103,000 |
| 1996/10/14 | 390 | 395 | 386 | 395 | 83,000 |
| 1996/10/11 | 390 | 392 | 385 | 390 | 458,000 |
| 1996/10/09 | 402 | 405 | 395 | 395 | 166,000 |
| 1996/10/08 | 410 | 412 | 405 | 406 | 111,000 |
| 1996/10/07 | 415 | 415 | 410 | 413 | 81,000 |
| 1996/10/04 | 429 | 429 | 416 | 420 | 139,000 |
| 1996/10/03 | 434 | 434 | 421 | 429 | 125,000 |
| 1996/10/02 | 438 | 440 | 424 | 425 | 276,000 |
| 1996/10/01 | 413 | 445 | 412 | 438 | 328,000 |
| 1996/09/30 | 412 | 413 | 406 | 412 | 59,000 |
| 1996/09/27 | 410 | 416 | 406 | 412 | 333,000 |
| 1996/09/26 | 402 | 408 | 402 | 404 | 209,000 |
| 1996/09/25 | 410 | 410 | 404 | 404 | 97,000 |
| 1996/09/24 | 414 | 414 | 409 | 413 | 76,000 |
| 1996/09/20 | 419 | 419 | 409 | 409 | 83,000 |
| 1996/09/19 | 418 | 419 | 411 | 419 | 31,000 |
| 1996/09/18 | 419 | 419 | 410 | 419 | 51,000 |
| 1996/09/17 | 424 | 425 | 419 | 424 | 57,000 |
| 1996/09/13 | 406 | 409 | 405 | 409 | 140,000 |
| 1996/09/12 | 417 | 417 | 408 | 408 | 100,000 |
| 1996/09/11 | 417 | 417 | 412 | 412 | 98,000 |
| 1996/09/10 | 409 | 417 | 406 | 414 | 35,000 |
| 1996/09/09 | 408 | 412 | 405 | 405 | 99,000 |
| 1996/09/06 | 420 | 420 | 407 | 407 | 64,000 |
| 1996/09/05 | 414 | 420 | 412 | 420 | 122,000 |
| 1996/09/04 | 420 | 424 | 416 | 416 | 198,000 |
| 1996/09/03 | 410 | 415 | 405 | 410 | 109,000 |
| 1996/09/02 | 401 | 410 | 401 | 410 | 85,000 |
| 1996/08/30 | 412 | 417 | 409 | 410 | 182,000 |
| 1996/08/29 | 417 | 420 | 406 | 408 | 140,000 |
| 1996/08/28 | 419 | 420 | 416 | 416 | 58,000 |
| 1996/08/27 | 424 | 427 | 418 | 418 | 78,000 |
| 1996/08/26 | 431 | 431 | 419 | 424 | 65,000 |
| 1996/08/23 | 426 | 431 | 425 | 431 | 77,000 |
| 1996/08/22 | 438 | 438 | 425 | 425 | 153,000 |
| 1996/08/21 | 426 | 439 | 426 | 438 | 259,000 |
| 1996/08/20 | 423 | 430 | 421 | 424 | 61,000 |
| 1996/08/19 | 420 | 428 | 418 | 418 | 37,000 |
| 1996/08/16 | 423 | 425 | 416 | 425 | 16,000 |
| 1996/08/15 | 419 | 429 | 416 | 423 | 76,000 |
| 1996/08/14 | 408 | 410 | 407 | 409 | 31,000 |
| 1996/08/13 | 402 | 408 | 401 | 407 | 71,000 |
| 1996/08/12 | 401 | 407 | 400 | 401 | 51,000 |
| 1996/08/09 | 419 | 419 | 400 | 400 | 114,000 |
| 1996/08/08 | 401 | 419 | 400 | 419 | 169,000 |
| 1996/08/07 | 411 | 414 | 402 | 404 | 79,000 |
| 1996/08/06 | 418 | 418 | 411 | 415 | 34,000 |
| 1996/08/05 | 412 | 419 | 411 | 418 | 58,000 |
| 1996/08/02 | 430 | 430 | 410 | 410 | 100,000 |
| 1996/08/01 | 408 | 420 | 403 | 420 | 129,000 |
| 1996/07/31 | 405 | 405 | 401 | 403 | 103,000 |
| 1996/07/30 | 414 | 415 | 400 | 400 | 240,000 |
| 1996/07/29 | 424 | 424 | 412 | 417 | 249,000 |
| 1996/07/26 | 423 | 428 | 419 | 419 | 180,000 |
| 1996/07/25 | 428 | 428 | 418 | 418 | 138,000 |
| 1996/07/24 | 434 | 434 | 418 | 418 | 197,000 |
| 1996/07/23 | 439 | 440 | 430 | 430 | 251,000 |
| 1996/07/22 | 455 | 455 | 442 | 442 | 93,000 |
| 1996/07/19 | 461 | 461 | 456 | 456 | 81,000 |
| 1996/07/18 | 456 | 465 | 456 | 456 | 24,000 |
| 1996/07/17 | 457 | 458 | 456 | 458 | 34,000 |
| 1996/07/16 | 459 | 459 | 455 | 456 | 85,000 |
| 1996/07/15 | 460 | 461 | 457 | 459 | 126,000 |
| 1996/07/12 | 462 | 463 | 460 | 461 | 94,000 |
| 1996/07/11 | 462 | 467 | 462 | 462 | 62,000 |
| 1996/07/10 | 470 | 477 | 466 | 467 | 106,000 |
| 1996/07/09 | 470 | 470 | 466 | 466 | 138,000 |
| 1996/07/08 | 479 | 479 | 470 | 474 | 105,000 |
| 1996/07/05 | 480 | 480 | 476 | 479 | 34,000 |
| 1996/07/04 | 485 | 486 | 478 | 478 | 69,000 |
| 1996/07/03 | 490 | 490 | 481 | 482 | 55,000 |
| 1996/07/02 | 499 | 499 | 492 | 492 | 78,000 |
| 1996/07/01 | 495 | 500 | 485 | 491 | 36,000 |
| 1996/06/28 | 498 | 500 | 481 | 485 | 60,000 |
| 1996/06/27 | 499 | 500 | 495 | 495 | 171,000 |
| 1996/06/26 | 498 | 498 | 486 | 495 | 70,000 |
| 1996/06/25 | 500 | 500 | 486 | 486 | 376,000 |
| 1996/06/24 | 490 | 500 | 490 | 491 | 392,000 |
| 1996/06/21 | 485 | 495 | 485 | 494 | 68,000 |
| 1996/06/20 | 486 | 486 | 478 | 485 | 37,000 |
| 1996/06/19 | 491 | 493 | 481 | 481 | 66,000 |
| 1996/06/18 | 498 | 498 | 481 | 495 | 56,000 |
| 1996/06/17 | 494 | 500 | 494 | 494 | 60,000 |
| 1996/06/14 | 475 | 504 | 475 | 504 | 242,000 |
| 1996/06/13 | 473 | 484 | 473 | 480 | 131,000 |
| 1996/06/12 | 470 | 480 | 470 | 473 | 102,000 |
| 1996/06/11 | 469 | 474 | 466 | 470 | 97,000 |
| 1996/06/10 | 478 | 478 | 466 | 467 | 99,000 |
| 1996/06/07 | 490 | 490 | 478 | 478 | 109,000 |
| 1996/06/06 | 490 | 495 | 490 | 490 | 30,000 |
| 1996/06/05 | 496 | 500 | 486 | 495 | 70,000 |
| 1996/06/04 | 488 | 492 | 482 | 483 | 80,000 |
| 1996/06/03 | 504 | 510 | 478 | 483 | 100,000 |
| 1996/05/31 | 510 | 510 | 500 | 501 | 150,000 |
| 1996/05/30 | 483 | 504 | 476 | 495 | 601,000 |
| 1996/05/29 | 497 | 497 | 486 | 488 | 72,000 |
| 1996/05/28 | 486 | 494 | 486 | 494 | 46,000 |
| 1996/05/27 | 495 | 495 | 488 | 489 | 52,000 |
| 1996/05/24 | 490 | 495 | 489 | 490 | 66,000 |
| 1996/05/23 | 501 | 501 | 488 | 488 | 71,000 |
| 1996/05/22 | 505 | 507 | 496 | 502 | 111,000 |
| 1996/05/21 | 506 | 510 | 502 | 504 | 96,000 |
| 1996/05/20 | 515 | 520 | 505 | 505 | 103,000 |
| 1996/05/17 | 520 | 522 | 505 | 515 | 86,000 |
| 1996/05/16 | 527 | 529 | 512 | 513 | 221,000 |
| 1996/05/15 | 500 | 512 | 500 | 511 | 177,000 |
| 1996/05/14 | 497 | 497 | 485 | 487 | 182,000 |
| 1996/05/13 | 507 | 513 | 500 | 500 | 153,000 |
| 1996/05/10 | 512 | 512 | 503 | 507 | 169,000 |
| 1996/05/09 | 511 | 517 | 509 | 512 | 230,000 |
| 1996/05/08 | 502 | 511 | 502 | 511 | 180,000 |
| 1996/05/07 | 513 | 513 | 505 | 511 | 183,000 |
| 1996/05/02 | 519 | 519 | 513 | 516 | 176,000 |
| 1996/05/01 | 515 | 523 | 513 | 522 | 223,000 |
| 1996/04/30 | 517 | 519 | 515 | 515 | 125,000 |
| 1996/04/26 | 514 | 520 | 514 | 520 | 238,000 |
| 1996/04/25 | 520 | 525 | 513 | 524 | 817,000 |
| 1996/04/24 | 525 | 525 | 515 | 515 | 249,000 |
| 1996/04/23 | 523 | 525 | 515 | 515 | 150,000 |
| 1996/04/22 | 520 | 535 | 520 | 523 | 184,000 |
| 1996/04/19 | 530 | 535 | 518 | 520 | 177,000 |
| 1996/04/18 | 525 | 525 | 520 | 525 | 233,000 |
| 1996/04/17 | 531 | 534 | 525 | 525 | 235,000 |
| 1996/04/16 | 544 | 545 | 535 | 535 | 329,000 |
| 1996/04/15 | 542 | 545 | 538 | 542 | 397,000 |
| 1996/04/12 | 514 | 545 | 514 | 536 | 1,577,000 |
| 1996/04/11 | 517 | 525 | 517 | 522 | 194,000 |
| 1996/04/10 | 518 | 525 | 515 | 525 | 381,000 |
| 1996/04/09 | 521 | 525 | 512 | 515 | 237,000 |
| 1996/04/08 | 525 | 527 | 511 | 515 | 296,000 |
| 1996/04/05 | 535 | 536 | 522 | 530 | 287,000 |
| 1996/04/04 | 531 | 537 | 529 | 536 | 546,000 |
| 1996/04/03 | 540 | 542 | 529 | 534 | 532,000 |
| 1996/04/02 | 534 | 534 | 524 | 527 | 291,000 |
| 1996/04/01 | 533 | 533 | 524 | 524 | 438,000 |
| 1996/03/29 | 532 | 534 | 525 | 529 | 349,000 |
| 1996/03/28 | 540 | 542 | 520 | 525 | 618,000 |
| 1996/03/27 | 540 | 554 | 536 | 540 | 2,368,000 |
| 1996/03/26 | 530 | 545 | 528 | 535 | 3,170,000 |
| 1996/03/25 | 516 | 520 | 514 | 517 | 475,000 |
| 1996/03/22 | 515 | 515 | 506 | 506 | 378,000 |
| 1996/03/21 | 509 | 519 | 500 | 500 | 892,000 |
| 1996/03/19 | 500 | 508 | 497 | 500 | 373,000 |
| 1996/03/18 | 497 | 504 | 495 | 500 | 299,000 |
| 1996/03/15 | 505 | 508 | 492 | 492 | 906,000 |
| 1996/03/14 | 489 | 500 | 478 | 495 | 584,000 |
| 1996/03/13 | 471 | 500 | 471 | 481 | 554,000 |
| 1996/03/12 | 480 | 484 | 460 | 468 | 117,000 |
| 1996/03/11 | 480 | 485 | 470 | 470 | 192,000 |
| 1996/03/08 | 467 | 490 | 467 | 490 | 302,000 |
| 1996/03/07 | 476 | 476 | 465 | 472 | 114,000 |
| 1996/03/06 | 486 | 489 | 475 | 480 | 185,000 |
| 1996/03/05 | 498 | 498 | 481 | 491 | 388,000 |
| 1996/03/04 | 487 | 505 | 480 | 499 | 889,000 |
| 1996/03/01 | 445 | 480 | 445 | 472 | 339,000 |
| 1996/02/29 | 454 | 455 | 445 | 445 | 118,000 |
| 1996/02/28 | 452 | 457 | 450 | 454 | 89,000 |
| 1996/02/27 | 450 | 460 | 443 | 450 | 77,000 |
| 1996/02/26 | 443 | 455 | 442 | 446 | 70,000 |
| 1996/02/23 | 455 | 460 | 448 | 448 | 98,000 |
| 1996/02/22 | 459 | 460 | 440 | 441 | 104,000 |
| 1996/02/21 | 460 | 465 | 450 | 450 | 124,000 |
| 1996/02/20 | 443 | 451 | 443 | 448 | 114,000 |
| 1996/02/19 | 453 | 460 | 450 | 451 | 173,000 |
| 1996/02/16 | 465 | 465 | 450 | 458 | 433,000 |
| 1996/02/15 | 475 | 485 | 471 | 472 | 158,000 |
| 1996/02/14 | 476 | 485 | 470 | 485 | 210,000 |
| 1996/02/13 | 489 | 490 | 478 | 478 | 242,000 |
| 1996/02/09 | 486 | 490 | 478 | 486 | 246,000 |
| 1996/02/08 | 498 | 498 | 486 | 491 | 150,000 |
| 1996/02/07 | 489 | 505 | 485 | 495 | 357,000 |
| 1996/02/06 | 496 | 500 | 481 | 489 | 302,000 |
| 1996/02/05 | 504 | 510 | 496 | 496 | 289,000 |
| 1996/02/02 | 519 | 520 | 496 | 504 | 684,000 |
| 1996/02/01 | 495 | 502 | 488 | 502 | 510,000 |
| 1996/01/31 | 494 | 495 | 485 | 490 | 420,000 |
| 1996/01/30 | 517 | 520 | 485 | 485 | 857,000 |
| 1996/01/29 | 512 | 525 | 503 | 517 | 4,795,000 |
| 1996/01/26 | 435 | 510 | 434 | 502 | 5,909,000 |
| 1996/01/25 | 429 | 435 | 425 | 435 | 292,000 |
| 1996/01/24 | 420 | 425 | 420 | 425 | 102,000 |
| 1996/01/23 | 424 | 428 | 416 | 420 | 99,000 |
| 1996/01/22 | 430 | 432 | 423 | 424 | 83,000 |
| 1996/01/19 | 420 | 430 | 416 | 428 | 122,000 |
| 1996/01/18 | 436 | 437 | 418 | 420 | 282,000 |
| 1996/01/17 | 444 | 445 | 435 | 437 | 289,000 |
| 1996/01/16 | 448 | 449 | 430 | 439 | 509,000 |
| 1996/01/12 | 421 | 450 | 421 | 438 | 1,378,000 |
| 1996/01/11 | 425 | 428 | 420 | 422 | 148,000 |
| 1996/01/10 | 428 | 433 | 428 | 430 | 372,000 |
| 1996/01/09 | 423 | 430 | 422 | 428 | 362,000 |
| 1996/01/08 | 425 | 430 | 420 | 422 | 231,000 |
| 1996/01/05 | 431 | 434 | 428 | 433 | 342,000 |
| 1996/01/04 | 438 | 438 | 425 | 433 | 196,000 |