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 |
---|---|---|---|---|---|
2001/12/28 | 60 | 64 | 58 | 64 | 134,000 |
2001/12/27 | 56 | 68 | 56 | 67 | 148,000 |
2001/12/26 | 54 | 58 | 54 | 55 | 72,000 |
2001/12/25 | 55 | 58 | 53 | 58 | 246,000 |
2001/12/21 | 53 | 54 | 48 | 54 | 272,000 |
2001/12/20 | 45 | 53 | 45 | 53 | 320,000 |
2001/12/19 | 41 | 47 | 40 | 46 | 703,000 |
2001/12/18 | 51 | 51 | 43 | 46 | 736,000 |
2001/12/17 | 56 | 57 | 51 | 53 | 208,000 |
2001/12/14 | 56 | 62 | 56 | 56 | 309,000 |
2001/12/13 | 60 | 62 | 60 | 62 | 182,000 |
2001/12/12 | 59 | 62 | 57 | 60 | 423,000 |
2001/12/11 | 66 | 68 | 64 | 64 | 194,000 |
2001/12/10 | 70 | 70 | 65 | 67 | 199,000 |
2001/12/07 | 68 | 70 | 68 | 68 | 167,000 |
2001/12/06 | 70 | 70 | 65 | 68 | 297,000 |
2001/12/05 | 68 | 70 | 67 | 67 | 53,000 |
2001/12/04 | 67 | 69 | 67 | 69 | 202,000 |
2001/12/03 | 71 | 72 | 67 | 69 | 307,000 |
2001/11/30 | 77 | 78 | 66 | 72 | 252,000 |
2001/11/29 | 81 | 81 | 78 | 80 | 105,000 |
2001/11/28 | 85 | 85 | 82 | 83 | 97,000 |
2001/11/27 | 88 | 88 | 85 | 86 | 108,000 |
2001/11/26 | 86 | 88 | 86 | 88 | 88,000 |
2001/11/22 | 87 | 88 | 85 | 88 | 91,000 |
2001/11/21 | 87 | 88 | 85 | 87 | 138,000 |
2001/11/20 | 88 | 88 | 85 | 86 | 147,000 |
2001/11/19 | 85 | 88 | 85 | 88 | 83,000 |
2001/11/16 | 86 | 88 | 86 | 86 | 70,000 |
2001/11/15 | 86 | 88 | 86 | 88 | 106,000 |
2001/11/14 | 87 | 88 | 86 | 87 | 136,000 |
2001/11/13 | 85 | 87 | 85 | 87 | 127,000 |
2001/11/12 | 87 | 87 | 86 | 86 | 177,000 |
2001/11/09 | 89 | 89 | 85 | 87 | 108,000 |
2001/11/08 | 88 | 88 | 85 | 86 | 129,000 |
2001/11/07 | 87 | 88 | 86 | 87 | 103,000 |
2001/11/06 | 88 | 90 | 86 | 87 | 72,000 |
2001/11/05 | 86 | 89 | 86 | 89 | 58,000 |
2001/11/02 | 89 | 90 | 86 | 86 | 98,000 |
2001/11/01 | 89 | 90 | 86 | 86 | 109,000 |
2001/10/31 | 89 | 90 | 88 | 88 | 94,000 |
2001/10/30 | 88 | 91 | 87 | 91 | 164,000 |
2001/10/29 | 91 | 91 | 88 | 90 | 112,000 |
2001/10/26 | 91 | 91 | 88 | 88 | 246,000 |
2001/10/25 | 88 | 91 | 88 | 90 | 276,000 |
2001/10/24 | 85 | 88 | 85 | 88 | 218,000 |
2001/10/23 | 85 | 87 | 82 | 86 | 625,000 |
2001/10/22 | 89 | 90 | 85 | 85 | 288,000 |
2001/10/19 | 88 | 89 | 87 | 89 | 105,000 |
2001/10/18 | 90 | 90 | 87 | 88 | 272,000 |
2001/10/17 | 92 | 93 | 90 | 91 | 229,000 |
2001/10/16 | 92 | 92 | 90 | 92 | 225,000 |
2001/10/15 | 90 | 94 | 90 | 92 | 190,000 |
2001/10/12 | 97 | 98 | 91 | 92 | 350,000 |
2001/10/11 | 96 | 98 | 96 | 96 | 287,000 |
2001/10/10 | 104 | 104 | 95 | 95 | 541,000 |
2001/10/09 | 106 | 107 | 100 | 104 | 745,000 |
2001/10/05 | 100 | 101 | 98 | 101 | 224,000 |
2001/10/04 | 100 | 104 | 99 | 99 | 234,000 |
2001/10/03 | 107 | 107 | 99 | 99 | 416,000 |
2001/10/02 | 100 | 104 | 98 | 104 | 728,000 |
2001/10/01 | 93 | 102 | 92 | 97 | 574,000 |
2001/09/28 | 91 | 94 | 90 | 90 | 205,000 |
2001/09/27 | 93 | 94 | 90 | 94 | 189,000 |
2001/09/26 | 94 | 94 | 89 | 92 | 238,000 |
2001/09/25 | 92 | 95 | 88 | 90 | 270,000 |
2001/09/21 | 95 | 96 | 91 | 92 | 325,000 |
2001/09/20 | 101 | 102 | 96 | 97 | 289,000 |
2001/09/19 | 99 | 102 | 95 | 101 | 962,000 |
2001/09/18 | 108 | 109 | 102 | 106 | 2,043,000 |
2001/09/17 | 112 | 118 | 105 | 113 | 2,876,000 |
2001/09/14 | 88 | 97 | 88 | 97 | 648,000 |
2001/09/13 | 79 | 82 | 78 | 82 | 200,000 |
2001/09/12 | 83 | 85 | 77 | 77 | 358,000 |
2001/09/11 | 85 | 85 | 79 | 82 | 237,000 |
2001/09/10 | 86 | 88 | 83 | 87 | 110,000 |
2001/09/07 | 89 | 90 | 89 | 89 | 60,000 |
2001/09/06 | 90 | 91 | 89 | 90 | 108,000 |
2001/09/05 | 91 | 91 | 89 | 89 | 73,000 |
2001/09/04 | 90 | 92 | 89 | 92 | 125,000 |
2001/09/03 | 95 | 95 | 92 | 93 | 106,000 |
2001/08/31 | 96 | 96 | 94 | 94 | 207,000 |
2001/08/30 | 97 | 97 | 96 | 97 | 116,000 |
2001/08/29 | 98 | 99 | 97 | 97 | 202,000 |
2001/08/28 | 99 | 100 | 97 | 98 | 296,000 |
2001/08/27 | 97 | 98 | 97 | 97 | 78,000 |
2001/08/24 | 98 | 98 | 97 | 97 | 111,000 |
2001/08/23 | 99 | 99 | 98 | 98 | 124,000 |
2001/08/22 | 99 | 99 | 98 | 98 | 86,000 |
2001/08/21 | 100 | 100 | 99 | 99 | 63,000 |
2001/08/20 | 99 | 100 | 99 | 99 | 83,000 |
2001/08/17 | 100 | 100 | 99 | 99 | 115,000 |
2001/08/16 | 100 | 100 | 99 | 99 | 145,000 |
2001/08/15 | 100 | 100 | 99 | 99 | 114,000 |
2001/08/14 | 100 | 101 | 99 | 99 | 136,000 |
2001/08/13 | 100 | 101 | 99 | 100 | 156,000 |
2001/08/10 | 102 | 102 | 99 | 99 | 175,000 |
2001/08/09 | 102 | 102 | 99 | 99 | 256,000 |
2001/08/08 | 102 | 102 | 101 | 102 | 177,000 |
2001/08/07 | 104 | 104 | 102 | 102 | 82,000 |
2001/08/06 | 104 | 104 | 100 | 102 | 126,000 |
2001/08/03 | 106 | 106 | 102 | 104 | 113,000 |
2001/08/02 | 105 | 107 | 103 | 106 | 104,000 |
2001/08/01 | 104 | 105 | 102 | 105 | 121,000 |
2001/07/31 | 101 | 103 | 100 | 101 | 57,000 |
2001/07/30 | 101 | 102 | 100 | 102 | 64,000 |
2001/07/27 | 104 | 105 | 103 | 105 | 53,000 |
2001/07/26 | 103 | 105 | 102 | 102 | 68,000 |
2001/07/25 | 105 | 105 | 102 | 105 | 55,000 |
2001/07/24 | 101 | 102 | 100 | 102 | 130,000 |
2001/07/23 | 106 | 106 | 100 | 105 | 186,000 |
2001/07/19 | 104 | 106 | 103 | 106 | 131,000 |
2001/07/18 | 112 | 112 | 107 | 109 | 95,000 |
2001/07/17 | 113 | 114 | 112 | 113 | 36,000 |
2001/07/16 | 112 | 115 | 112 | 114 | 73,000 |
2001/07/13 | 115 | 115 | 113 | 113 | 24,000 |
2001/07/12 | 112 | 114 | 112 | 114 | 85,000 |
2001/07/11 | 112 | 113 | 112 | 112 | 31,000 |
2001/07/10 | 112 | 115 | 111 | 113 | 33,000 |
2001/07/09 | 115 | 116 | 111 | 112 | 150,000 |
2001/07/06 | 116 | 117 | 114 | 115 | 21,000 |
2001/07/05 | 115 | 117 | 114 | 114 | 75,000 |
2001/07/04 | 117 | 117 | 116 | 117 | 26,000 |
2001/07/03 | 119 | 119 | 115 | 117 | 60,000 |
2001/07/02 | 119 | 120 | 117 | 117 | 47,000 |
2001/06/29 | 120 | 120 | 117 | 120 | 86,000 |
2001/06/28 | 119 | 119 | 116 | 119 | 55,000 |
2001/06/27 | 119 | 120 | 117 | 119 | 115,000 |
2001/06/26 | 120 | 120 | 117 | 118 | 110,000 |
2001/06/25 | 121 | 121 | 119 | 120 | 75,000 |
2001/06/22 | 117 | 118 | 117 | 118 | 64,000 |
2001/06/21 | 118 | 118 | 114 | 114 | 65,000 |
2001/06/20 | 114 | 116 | 113 | 114 | 134,000 |
2001/06/19 | 113 | 115 | 113 | 114 | 55,000 |
2001/06/18 | 113 | 115 | 113 | 115 | 128,000 |
2001/06/15 | 114 | 116 | 113 | 114 | 53,000 |
2001/06/14 | 115 | 118 | 113 | 117 | 75,000 |
2001/06/13 | 114 | 116 | 114 | 114 | 26,000 |
2001/06/12 | 121 | 121 | 115 | 115 | 95,000 |
2001/06/11 | 119 | 121 | 116 | 121 | 114,000 |
2001/06/08 | 115 | 115 | 114 | 114 | 206,000 |
2001/06/07 | 114 | 115 | 113 | 115 | 101,000 |
2001/06/06 | 118 | 118 | 113 | 113 | 51,000 |
2001/06/05 | 116 | 116 | 111 | 111 | 72,000 |
2001/06/04 | 117 | 117 | 111 | 114 | 80,000 |
2001/06/01 | 116 | 118 | 114 | 115 | 153,000 |
2001/05/31 | 121 | 121 | 117 | 118 | 96,000 |
2001/05/30 | 122 | 124 | 122 | 122 | 56,000 |
2001/05/29 | 123 | 125 | 122 | 122 | 44,000 |
2001/05/28 | 125 | 125 | 123 | 124 | 37,000 |
2001/05/25 | 126 | 126 | 123 | 123 | 72,000 |
2001/05/24 | 125 | 125 | 123 | 123 | 39,000 |
2001/05/23 | 125 | 125 | 124 | 124 | 31,000 |
2001/05/22 | 126 | 126 | 123 | 123 | 75,000 |
2001/05/21 | 126 | 127 | 125 | 125 | 34,000 |
2001/05/18 | 125 | 126 | 124 | 125 | 41,000 |
2001/05/17 | 125 | 125 | 122 | 124 | 68,000 |
2001/05/16 | 123 | 127 | 123 | 125 | 169,000 |
2001/05/15 | 126 | 127 | 124 | 124 | 81,000 |
2001/05/14 | 126 | 129 | 126 | 126 | 59,000 |
2001/05/11 | 132 | 132 | 125 | 126 | 57,000 |
2001/05/10 | 123 | 125 | 123 | 124 | 51,000 |
2001/05/09 | 122 | 125 | 122 | 124 | 118,000 |
2001/05/08 | 130 | 130 | 123 | 130 | 155,000 |
2001/05/07 | 135 | 135 | 130 | 131 | 124,000 |
2001/05/02 | 137 | 138 | 132 | 137 | 181,000 |
2001/05/01 | 133 | 137 | 133 | 137 | 121,000 |
2001/04/27 | 133 | 134 | 131 | 132 | 211,000 |
2001/04/26 | 133 | 138 | 130 | 133 | 258,000 |
2001/04/25 | 128 | 134 | 125 | 134 | 215,000 |
2001/04/24 | 125 | 127 | 124 | 127 | 40,000 |
2001/04/23 | 126 | 128 | 125 | 126 | 48,000 |
2001/04/20 | 126 | 127 | 124 | 125 | 97,000 |
2001/04/19 | 125 | 128 | 124 | 126 | 115,000 |
2001/04/18 | 125 | 126 | 122 | 124 | 121,000 |
2001/04/17 | 126 | 128 | 125 | 125 | 116,000 |
2001/04/16 | 124 | 128 | 124 | 126 | 127,000 |
2001/04/13 | 123 | 131 | 123 | 123 | 446,000 |
2001/04/12 | 121 | 122 | 119 | 120 | 163,000 |
2001/04/11 | 119 | 120 | 117 | 120 | 107,000 |
2001/04/10 | 118 | 119 | 115 | 116 | 108,000 |
2001/04/09 | 117 | 118 | 116 | 116 | 50,000 |
2001/04/06 | 122 | 122 | 117 | 120 | 144,000 |
2001/04/05 | 122 | 122 | 119 | 119 | 156,000 |
2001/04/04 | 116 | 120 | 115 | 118 | 50,000 |
2001/04/03 | 115 | 116 | 113 | 116 | 60,000 |
2001/04/02 | 115 | 116 | 113 | 115 | 45,000 |
2001/03/30 | 113 | 116 | 112 | 112 | 52,000 |
2001/03/29 | 115 | 117 | 112 | 115 | 120,000 |
2001/03/28 | 119 | 123 | 118 | 118 | 227,000 |
2001/03/27 | 117 | 118 | 113 | 117 | 173,000 |
2001/03/26 | 110 | 114 | 107 | 114 | 226,000 |
2001/03/23 | 108 | 110 | 105 | 110 | 187,000 |
2001/03/22 | 105 | 108 | 105 | 105 | 86,000 |
2001/03/21 | 103 | 107 | 102 | 107 | 161,000 |
2001/03/19 | 102 | 107 | 102 | 103 | 52,000 |
2001/03/16 | 105 | 105 | 101 | 102 | 88,000 |
2001/03/15 | 100 | 104 | 100 | 104 | 138,000 |
2001/03/14 | 106 | 107 | 105 | 105 | 54,000 |
2001/03/13 | 107 | 108 | 105 | 107 | 110,000 |
2001/03/12 | 110 | 111 | 108 | 108 | 71,000 |
2001/03/09 | 110 | 110 | 107 | 110 | 151,000 |
2001/03/08 | 107 | 109 | 107 | 108 | 42,000 |
2001/03/07 | 107 | 109 | 107 | 109 | 43,000 |
2001/03/06 | 108 | 110 | 107 | 107 | 62,000 |
2001/03/05 | 107 | 109 | 107 | 108 | 58,000 |
2001/03/02 | 109 | 111 | 107 | 107 | 122,000 |
2001/03/01 | 112 | 113 | 107 | 111 | 290,000 |
2001/02/28 | 113 | 117 | 112 | 113 | 327,000 |
2001/02/27 | 110 | 114 | 109 | 110 | 486,000 |
2001/02/26 | 110 | 111 | 109 | 109 | 129,000 |
2001/02/23 | 107 | 109 | 106 | 109 | 82,000 |
2001/02/22 | 106 | 107 | 105 | 105 | 90,000 |
2001/02/21 | 110 | 110 | 107 | 109 | 77,000 |
2001/02/20 | 110 | 112 | 108 | 108 | 103,000 |
2001/02/19 | 109 | 110 | 105 | 108 | 73,000 |
2001/02/16 | 114 | 115 | 105 | 109 | 319,000 |
2001/02/15 | 105 | 119 | 103 | 118 | 599,000 |
2001/02/14 | 102 | 104 | 102 | 102 | 49,000 |
2001/02/13 | 103 | 103 | 102 | 102 | 76,000 |
2001/02/09 | 103 | 104 | 101 | 103 | 32,000 |
2001/02/08 | 102 | 102 | 99 | 100 | 136,000 |
2001/02/07 | 105 | 105 | 101 | 102 | 70,000 |
2001/02/06 | 102 | 105 | 102 | 102 | 25,000 |
2001/02/05 | 102 | 103 | 102 | 102 | 88,000 |
2001/02/02 | 105 | 105 | 102 | 102 | 95,000 |
2001/02/01 | 106 | 106 | 102 | 106 | 124,000 |
2001/01/31 | 105 | 108 | 105 | 108 | 90,000 |
2001/01/30 | 104 | 105 | 103 | 105 | 111,000 |
2001/01/29 | 105 | 105 | 102 | 103 | 46,000 |
2001/01/26 | 103 | 104 | 101 | 101 | 73,000 |
2001/01/25 | 105 | 105 | 103 | 105 | 67,000 |
2001/01/24 | 106 | 106 | 105 | 106 | 46,000 |
2001/01/23 | 105 | 106 | 104 | 106 | 48,000 |
2001/01/22 | 107 | 107 | 105 | 106 | 83,000 |
2001/01/19 | 104 | 107 | 104 | 106 | 79,000 |
2001/01/18 | 105 | 108 | 104 | 108 | 53,000 |
2001/01/17 | 109 | 110 | 104 | 106 | 49,000 |
2001/01/16 | 102 | 104 | 100 | 104 | 66,000 |
2001/01/15 | 99 | 101 | 99 | 101 | 142,000 |
2001/01/12 | 98 | 100 | 96 | 100 | 292,000 |
2001/01/11 | 100 | 102 | 96 | 98 | 131,000 |
2001/01/10 | 104 | 104 | 97 | 100 | 203,000 |
2001/01/09 | 107 | 108 | 96 | 102 | 204,000 |
2001/01/05 | 110 | 110 | 106 | 106 | 266,000 |
2001/01/04 | 111 | 114 | 109 | 109 | 80,000 |