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
2000/12/29 111 116 111 114 34,000
2000/12/28 117 117 112 116 106,000
2000/12/27 117 117 112 112 30,000
2000/12/26 118 118 112 117 91,000
2000/12/25 119 119 112 115 74,000
2000/12/22 124 124 111 114 145,000
2000/12/21 123 123 106 109 123,000
2000/12/20 125 125 118 119 69,000
2000/12/19 127 127 118 121 96,000
2000/12/18 126 128 125 128 67,000
2000/12/15 125 127 125 126 71,000
2000/12/14 126 127 125 125 43,000
2000/12/13 130 130 124 125 60,000
2000/12/12 133 133 126 126 89,000
2000/12/11 130 135 130 132 49,000
2000/12/08 124 129 124 129 143,000
2000/12/07 124 124 122 124 57,000
2000/12/06 126 126 122 122 53,000
2000/12/05 131 131 125 126 57,000
2000/12/04 135 135 128 128 123,000
2000/12/01 122 134 122 130 418,000
2000/11/30 121 122 118 120 68,000
2000/11/29 120 123 119 121 32,000
2000/11/28 121 123 118 123 35,000
2000/11/27 118 125 117 121 77,000
2000/11/24 117 120 115 118 62,000
2000/11/22 115 119 115 119 28,000
2000/11/21 118 118 115 115 62,000
2000/11/20 118 118 117 118 26,000
2000/11/17 117 117 115 117 110,000
2000/11/16 120 120 115 116 77,000
2000/11/15 120 120 117 117 38,000
2000/11/14 117 119 117 118 60,000
2000/11/13 119 119 117 118 44,000
2000/11/10 120 120 119 119 77,000
2000/11/09 120 122 119 119 54,000
2000/11/08 122 122 120 120 79,000
2000/11/07 124 124 120 122 39,000
2000/11/06 121 124 119 124 91,000
2000/11/02 123 124 122 124 32,000
2000/11/01 124 124 123 123 17,000
2000/10/31 125 126 121 126 19,000
2000/10/30 128 129 122 125 88,000
2000/10/27 128 130 124 124 50,000
2000/10/26 123 124 121 124 30,000
2000/10/25 125 125 122 123 33,000
2000/10/24 126 126 123 123 22,000
2000/10/23 126 126 122 122 52,000
2000/10/20 123 127 122 122 55,000
2000/10/19 123 123 117 122 122,000
2000/10/18 127 127 116 122 183,000
2000/10/17 129 129 126 128 69,000
2000/10/16 135 135 127 127 28,000
2000/10/13 126 130 125 130 89,000
2000/10/12 130 131 127 127 246,000
2000/10/11 136 136 127 129 330,000
2000/10/10 137 138 136 136 47,000
2000/10/06 137 139 136 138 32,000
2000/10/05 140 140 138 138 18,000
2000/10/04 141 141 137 139 39,000
2000/10/03 147 147 140 143 62,000
2000/10/02 148 148 139 144 45,000
2000/09/29 145 146 141 145 150,000
2000/09/28 141 144 135 140 60,000
2000/09/27 140 144 138 144 40,000
2000/09/26 140 140 137 140 63,000
2000/09/25 142 145 135 140 80,000
2000/09/22 145 145 140 142 81,000
2000/09/21 144 144 140 140 46,000
2000/09/20 144 145 140 144 99,000
2000/09/19 138 144 136 143 105,000
2000/09/18 142 143 137 143 89,000
2000/09/14 146 146 141 142 42,000
2000/09/13 147 147 141 146 61,000
2000/09/12 147 148 143 148 86,000
2000/09/11 150 150 146 146 39,000
2000/09/08 146 150 146 150 68,000
2000/09/07 149 150 145 146 178,000
2000/09/06 151 154 149 149 77,000
2000/09/05 152 152 148 148 73,000
2000/09/04 152 157 151 157 173,000
2000/09/01 150 150 147 147 107,000
2000/08/31 150 150 148 149 40,000
2000/08/30 149 151 148 149 70,000
2000/08/29 153 155 149 149 66,000
2000/08/28 152 152 150 151 70,000
2000/08/25 154 156 151 156 86,000
2000/08/24 150 156 150 151 122,000
2000/08/23 154 154 150 150 56,000
2000/08/22 151 156 150 156 135,000
2000/08/21 156 156 150 153 150,000
2000/08/18 153 156 153 156 66,000
2000/08/17 159 159 154 157 56,000
2000/08/16 159 160 157 159 43,000
2000/08/15 162 162 153 159 134,000
2000/08/14 161 165 160 160 73,000
2000/08/11 158 163 158 161 85,000
2000/08/10 160 160 156 158 140,000
2000/08/09 160 161 153 160 175,000
2000/08/08 165 169 158 162 378,000
2000/08/07 150 160 150 160 217,000
2000/08/04 150 150 144 150 92,000
2000/08/03 149 149 144 147 65,000
2000/08/02 147 149 146 147 65,000
2000/08/01 150 152 146 147 97,000
2000/07/31 148 148 138 145 99,000
2000/07/28 150 150 143 147 164,000
2000/07/27 153 153 143 150 199,000
2000/07/26 153 157 152 157 92,000
2000/07/25 151 156 149 156 100,000
2000/07/24 158 158 149 158 278,000
2000/07/21 168 168 160 163 171,000
2000/07/19 161 168 160 168 120,000
2000/07/18 168 170 158 165 330,000
2000/07/17 175 178 170 170 215,000
2000/07/14 182 185 178 179 346,000
2000/07/13 185 185 176 182 445,000
2000/07/12 177 188 177 187 700,000
2000/07/11 176 178 172 178 410,000
2000/07/10 180 185 176 176 825,000
2000/07/07 166 180 165 179 1,309,000
2000/07/06 163 165 157 165 306,000
2000/07/05 160 172 159 167 1,150,000
2000/07/04 155 159 155 159 405,000
2000/07/03 152 157 151 154 204,000
2000/06/30 153 154 147 152 127,000
2000/06/29 149 160 148 152 514,000
2000/06/28 138 149 138 148 212,000
2000/06/27 137 139 137 137 68,000
2000/06/26 136 139 135 139 85,000
2000/06/23 138 139 136 136 106,000
2000/06/22 140 140 138 139 102,000
2000/06/21 140 142 140 140 65,000
2000/06/20 140 141 140 140 89,000
2000/06/19 141 142 140 142 87,000
2000/06/16 143 146 141 142 86,000
2000/06/15 149 149 143 143 89,000
2000/06/14 152 152 145 148 92,000
2000/06/13 150 152 148 148 174,000
2000/06/12 145 148 145 148 121,000
2000/06/09 145 145 140 144 81,000
2000/06/08 144 145 142 145 79,000
2000/06/07 143 144 140 144 65,000
2000/06/06 141 142 141 142 47,000
2000/06/05 149 149 140 140 73,000
2000/06/02 140 144 140 140 169,000
2000/06/01 136 139 136 139 60,000
2000/05/31 140 141 136 136 84,000
2000/05/30 140 143 138 141 48,000
2000/05/29 139 140 137 139 75,000
2000/05/26 140 142 136 139 188,000
2000/05/25 152 152 140 145 108,000
2000/05/24 147 153 144 152 249,000
2000/05/23 145 147 135 144 133,000
2000/05/22 153 153 145 147 213,000
2000/05/19 153 157 148 154 929,000
2000/05/18 146 154 141 154 334,000
2000/05/17 148 148 140 141 135,000
2000/05/16 145 146 140 144 194,000
2000/05/15 140 150 139 142 532,000
2000/05/12 135 139 135 138 88,000
2000/05/11 135 137 133 134 96,000
2000/05/10 133 140 133 139 261,000
2000/05/09 131 135 130 135 124,000
2000/05/08 133 140 130 130 70,000
2000/05/02 134 134 125 126 58,000
2000/05/01 120 130 120 129 67,000
2000/04/28 125 125 120 120 77,000
2000/04/27 125 126 125 125 42,000
2000/04/26 127 129 125 125 52,000
2000/04/25 128 130 125 126 89,000
2000/04/24 130 130 128 128 101,000
2000/04/21 130 130 126 126 32,000
2000/04/20 135 135 130 133 76,000
2000/04/19 136 137 130 135 116,000
2000/04/18 130 130 124 130 759,000
2000/04/17 130 137 125 132 238,000
2000/04/14 147 147 143 145 87,000
2000/04/13 151 151 145 149 173,000
2000/04/12 143 150 142 149 235,000
2000/04/11 145 145 139 143 83,000
2000/04/10 142 146 140 140 99,000
2000/04/07 140 145 140 141 67,000
2000/04/06 147 147 143 143 148,000
2000/04/05 147 150 142 148 214,000
2000/04/04 150 157 142 150 583,000
2000/04/03 140 151 139 151 410,000
2000/03/31 138 147 136 145 494,000
2000/03/30 133 136 130 133 200,000
2000/03/29 131 134 130 133 65,000
2000/03/28 129 134 129 131 89,000
2000/03/27 129 137 128 137 169,000
2000/03/24 128 128 126 128 113,000
2000/03/23 127 128 126 128 119,000
2000/03/22 130 130 126 127 123,000
2000/03/21 133 133 127 129 93,000
2000/03/17 129 133 127 133 74,000
2000/03/16 134 134 129 131 54,000
2000/03/15 134 135 130 135 68,000
2000/03/14 137 137 133 134 110,000
2000/03/13 135 139 132 133 200,000
2000/03/10 131 132 127 132 237,000
2000/03/09 126 129 125 126 88,000
2000/03/08 127 129 123 127 69,000
2000/03/07 129 129 125 127 61,000
2000/03/06 129 129 125 128 96,000
2000/03/03 129 129 122 124 95,000
2000/03/02 120 130 120 120 265,000
2000/03/01 120 123 118 118 163,000
2000/02/29 121 123 120 121 83,000
2000/02/28 120 121 118 120 121,000
2000/02/25 125 125 119 122 67,000
2000/02/24 124 129 124 125 78,000
2000/02/23 116 125 115 121 764,000
2000/02/22 115 117 115 115 113,000
2000/02/21 121 121 117 117 82,000
2000/02/18 116 139 116 121 91,000
2000/02/17 120 120 115 115 127,000
2000/02/16 118 120 117 120 69,000
2000/02/15 118 119 118 118 74,000
2000/02/14 118 120 118 118 102,000
2000/02/10 120 122 118 118 119,000
2000/02/09 127 127 120 120 78,000
2000/02/08 120 125 120 125 128,000
2000/02/07 123 123 120 120 146,000
2000/02/04 127 128 123 123 52,000
2000/02/03 126 127 125 125 41,000
2000/02/02 130 130 125 130 80,000
2000/02/01 127 133 125 125 69,000
2000/01/31 125 135 124 124 124,000
2000/01/28 127 128 125 125 70,000
2000/01/27 131 135 128 128 72,000
2000/01/26 134 135 130 135 59,000
2000/01/25 131 138 131 132 47,000
2000/01/24 134 135 132 132 44,000
2000/01/21 140 140 131 131 118,000
2000/01/20 139 140 135 140 83,000
2000/01/19 138 138 134 135 115,000
2000/01/18 134 141 131 138 232,000
2000/01/17 125 132 125 129 113,000
2000/01/14 125 125 121 122 58,000
2000/01/13 123 125 122 125 90,000
2000/01/12 123 124 121 122 105,000
2000/01/11 119 126 119 123 57,000
2000/01/07 118 119 117 119 53,000
2000/01/06 118 120 117 118 39,000
2000/01/05 121 121 118 118 48,000
2000/01/04 118 122 115 116 56,000

このページの先頭へ