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
2003/12/30 113 114 112 113 493,000
2003/12/29 109 118 108 116 780,000
2003/12/26 104 107 102 107 478,000
2003/12/25 97 103 97 100 446,000
2003/12/24 98 99 97 98 392,000
2003/12/22 97 101 97 100 616,000
2003/12/19 104 105 101 102 330,000
2003/12/18 107 107 101 104 466,000
2003/12/17 109 111 106 107 151,000
2003/12/16 107 111 107 109 168,000
2003/12/15 111 115 110 112 443,000
2003/12/12 113 115 109 111 484,000
2003/12/11 112 114 108 113 385,000
2003/12/10 115 116 111 113 725,000
2003/12/09 121 123 113 116 3,014,000
2003/12/08 108 120 106 116 1,095,000
2003/12/05 110 113 107 107 880,000
2003/12/04 103 105 103 103 289,000
2003/12/03 102 103 99 101 235,000
2003/12/02 104 106 103 103 165,000
2003/12/01 100 106 98 104 240,000
2003/11/28 108 109 104 107 357,000
2003/11/27 105 108 104 108 407,000
2003/11/26 101 109 101 105 1,260,000
2003/11/25 101 101 97 99 201,000
2003/11/21 92 97 91 95 413,000
2003/11/20 91 95 91 92 237,000
2003/11/19 91 93 90 90 428,000
2003/11/18 88 95 87 88 853,000
2003/11/17 101 101 91 93 777,000
2003/11/14 106 108 106 106 238,000
2003/11/13 110 112 108 109 353,000
2003/11/12 113 115 108 109 389,000
2003/11/11 118 118 95 114 843,000
2003/11/10 122 123 120 121 100,000
2003/11/07 123 124 121 123 114,000
2003/11/06 125 126 123 123 217,000
2003/11/05 122 126 122 125 189,000
2003/11/04 126 129 124 125 290,000
2003/10/31 124 131 124 125 1,172,000
2003/10/30 122 122 120 120 276,000
2003/10/29 120 123 120 123 284,000
2003/10/28 120 124 118 121 157,000
2003/10/27 122 124 118 120 382,000
2003/10/24 128 128 120 122 248,000
2003/10/23 127 128 122 125 496,000
2003/10/22 137 138 130 130 850,000
2003/10/21 131 138 129 136 1,408,000
2003/10/20 127 129 127 128 343,000
2003/10/17 131 131 127 130 365,000
2003/10/16 129 133 129 131 784,000
2003/10/15 126 128 125 127 222,000
2003/10/14 128 130 125 125 260,000
2003/10/10 126 128 125 128 393,000
2003/10/09 128 129 127 127 239,000
2003/10/08 130 131 128 129 176,000
2003/10/07 131 133 131 131 171,000
2003/10/06 132 135 132 132 126,000
2003/10/03 132 134 130 133 165,000
2003/10/02 131 134 128 132 242,000
2003/10/01 127 130 127 129 168,000
2003/09/30 128 131 126 131 169,000
2003/09/29 126 130 125 130 124,000
2003/09/26 123 131 122 131 205,000
2003/09/25 123 128 122 125 347,000
2003/09/24 135 136 127 128 295,000
2003/09/22 136 136 132 134 449,000
2003/09/19 134 142 132 138 1,871,000
2003/09/18 134 134 131 132 258,000
2003/09/17 135 135 131 133 428,000
2003/09/16 133 135 130 131 391,000
2003/09/12 138 138 134 134 425,000
2003/09/11 135 137 133 135 227,000
2003/09/10 136 139 136 136 230,000
2003/09/09 141 142 137 138 583,000
2003/09/08 135 140 135 139 406,000
2003/09/05 136 140 135 135 519,000
2003/09/04 139 140 136 137 239,000
2003/09/03 143 143 137 137 302,000
2003/09/02 140 143 138 138 569,000
2003/09/01 140 141 137 141 407,000
2003/08/29 140 142 139 140 326,000
2003/08/28 145 145 138 139 709,000
2003/08/27 147 148 143 145 874,000
2003/08/26 143 149 141 146 2,442,000
2003/08/25 143 143 140 141 358,000
2003/08/22 142 146 139 141 1,200,000
2003/08/21 140 143 139 141 597,000
2003/08/20 139 142 136 141 748,000
2003/08/19 143 145 139 139 1,504,000
2003/08/18 133 143 131 142 2,583,000
2003/08/15 131 135 131 131 470,000
2003/08/14 131 133 127 133 448,000
2003/08/13 133 137 130 132 1,735,000
2003/08/12 123 129 121 129 910,000
2003/08/11 120 124 120 121 306,000
2003/08/08 119 123 119 119 216,000
2003/08/07 120 122 118 119 304,000
2003/08/06 122 123 120 120 290,000
2003/08/05 127 128 122 124 328,000
2003/08/04 131 132 128 128 231,000
2003/08/01 135 135 130 131 291,000
2003/07/31 134 134 128 130 321,000
2003/07/30 135 135 132 134 415,000
2003/07/29 135 137 132 136 522,000
2003/07/28 135 135 133 135 475,000
2003/07/25 130 138 129 131 460,000
2003/07/24 131 137 129 133 1,078,000
2003/07/23 127 130 123 128 660,000
2003/07/22 126 131 121 125 950,000
2003/07/18 119 132 115 128 1,649,000
2003/07/17 131 134 124 124 2,129,000
2003/07/16 153 153 136 141 1,940,000
2003/07/15 155 156 151 153 1,030,000
2003/07/14 156 162 152 155 2,470,000
2003/07/11 150 166 148 156 7,572,000
2003/07/10 161 165 147 147 7,246,000
2003/07/09 131 168 129 166 15,829,000
2003/07/08 137 137 126 131 941,000
2003/07/07 138 141 130 135 1,255,000
2003/07/04 127 136 126 136 1,159,000
2003/07/03 140 142 129 132 2,182,000
2003/07/02 146 147 141 142 1,982,000
2003/07/01 135 146 133 145 6,097,000
2003/06/30 134 136 131 135 1,764,000
2003/06/27 136 137 130 131 3,225,000
2003/06/26 125 137 123 136 8,721,000
2003/06/25 119 125 116 123 961,000
2003/06/24 120 124 118 119 987,000
2003/06/23 128 128 121 122 2,439,000
2003/06/20 122 130 117 118 8,866,000
2003/06/19 106 123 99 123 6,299,000
2003/06/18 108 112 104 106 1,106,000
2003/06/17 117 117 108 108 1,308,000
2003/06/16 110 117 107 113 1,589,000
2003/06/13 115 128 110 113 10,154,000
2003/06/12 103 123 99 114 9,991,000
2003/06/11 103 105 96 99 2,536,000
2003/06/10 97 107 97 101 5,593,000
2003/06/09 93 100 92 97 3,013,000
2003/06/06 91 95 91 93 2,231,000
2003/06/05 92 93 87 89 1,639,000
2003/06/04 83 93 83 89 4,990,000
2003/06/03 82 83 81 83 401,000
2003/06/02 80 84 80 83 817,000
2003/05/30 81 81 79 80 300,000
2003/05/29 81 82 80 81 224,000
2003/05/28 81 82 81 82 156,000
2003/05/27 83 83 80 80 167,000
2003/05/26 83 83 82 83 199,000
2003/05/23 82 85 81 84 724,000
2003/05/22 82 82 81 82 155,000
2003/05/21 80 82 80 82 221,000
2003/05/20 80 81 79 81 281,000
2003/05/19 81 82 79 80 259,000
2003/05/16 82 83 81 83 277,000
2003/05/15 83 83 81 82 788,000
2003/05/14 79 88 78 83 3,558,000
2003/05/13 77 77 75 76 276,000
2003/05/12 74 77 74 77 237,000
2003/05/09 73 75 72 74 343,000
2003/05/08 78 78 75 75 286,000
2003/05/07 78 78 76 77 149,000
2003/05/06 78 80 78 78 148,000
2003/05/02 79 79 77 77 155,000
2003/05/01 77 79 77 79 196,000
2003/04/30 78 79 76 77 194,000
2003/04/28 79 80 77 78 217,000
2003/04/25 80 80 78 78 162,000
2003/04/24 80 81 78 79 177,000
2003/04/23 82 82 79 80 289,000
2003/04/22 83 85 82 82 507,000
2003/04/21 79 83 78 82 864,000
2003/04/18 79 80 78 79 192,000
2003/04/17 78 80 78 80 155,000
2003/04/16 81 82 76 79 569,000
2003/04/15 80 82 80 80 219,000
2003/04/14 82 84 79 80 359,000
2003/04/11 87 87 81 82 802,000
2003/04/10 86 87 82 84 1,109,000
2003/04/09 80 88 80 88 2,089,000
2003/04/08 81 82 78 79 386,000
2003/04/07 82 83 79 80 353,000
2003/04/04 80 84 79 82 427,000
2003/04/03 85 85 79 81 352,000
2003/04/02 80 82 78 82 322,000
2003/04/01 78 80 77 78 200,000
2003/03/31 83 83 79 79 156,000
2003/03/28 85 85 80 83 386,000
2003/03/27 78 85 78 84 856,000
2003/03/26 77 78 75 78 346,000
2003/03/25 77 79 76 76 405,000
2003/03/24 83 83 78 80 442,000
2003/03/20 81 84 79 81 427,000
2003/03/19 83 84 77 78 654,000
2003/03/18 84 87 83 83 766,000
2003/03/17 85 86 82 83 542,000
2003/03/14 86 86 84 84 845,000
2003/03/13 82 88 79 86 2,047,000
2003/03/12 80 82 78 80 1,378,000
2003/03/11 86 86 77 77 3,128,000
2003/03/10 94 96 89 91 3,789,000
2003/03/07 90 97 88 92 18,597,000
2003/03/06 75 103 75 95 28,005,000
2003/03/05 72 74 71 74 147,000
2003/03/04 74 77 71 73 401,000
2003/03/03 72 77 70 77 353,000
2003/02/28 70 71 70 71 174,000
2003/02/27 71 72 68 70 287,000
2003/02/26 72 73 70 71 834,000
2003/02/25 78 80 65 70 1,408,000
2003/02/24 80 82 80 82 242,000
2003/02/21 84 84 78 82 559,000
2003/02/20 82 87 80 84 1,164,000
2003/02/19 83 83 80 81 226,000
2003/02/18 80 82 76 82 523,000
2003/02/17 83 84 81 82 358,000
2003/02/14 84 85 82 83 613,000
2003/02/13 82 86 81 85 1,470,000
2003/02/12 82 83 81 81 456,000
2003/02/10 82 83 80 82 438,000
2003/02/07 84 84 79 82 1,003,000
2003/02/06 78 86 77 84 3,191,000
2003/02/05 77 77 75 76 460,000
2003/02/04 77 78 75 77 263,000
2003/02/03 75 77 73 76 703,000
2003/01/31 72 75 70 73 952,000
2003/01/30 73 73 70 72 704,000
2003/01/29 78 78 70 70 1,713,000
2003/01/28 81 83 75 77 3,543,000
2003/01/27 74 87 73 81 6,069,000
2003/01/24 65 80 65 76 6,371,000
2003/01/23 62 65 62 63 362,000
2003/01/22 63 63 61 62 276,000
2003/01/21 61 63 59 63 315,000
2003/01/20 59 61 58 61 287,000
2003/01/17 58 60 58 58 217,000
2003/01/16 58 59 57 57 172,000
2003/01/15 57 61 55 58 755,000
2003/01/14 55 56 54 56 254,000
2003/01/10 54 55 52 55 279,000
2003/01/09 53 53 51 51 91,000
2003/01/08 56 56 51 53 344,000
2003/01/07 56 57 54 56 440,000
2003/01/06 55 55 53 55 197,000

このページの先頭へ