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
2004/12/30 126 127 126 126 149,000
2004/12/29 127 127 124 125 651,000
2004/12/28 125 136 124 128 4,539,000
2004/12/27 124 126 123 123 608,000
2004/12/24 124 126 123 123 554,000
2004/12/22 125 125 121 122 651,000
2004/12/21 120 126 120 124 1,613,000
2004/12/20 120 120 118 120 286,000
2004/12/17 119 121 119 120 499,000
2004/12/16 121 122 119 120 505,000
2004/12/15 121 123 121 121 221,000
2004/12/14 122 122 120 122 380,000
2004/12/13 123 123 121 121 526,000
2004/12/10 126 126 124 124 433,000
2004/12/09 128 128 125 126 250,000
2004/12/08 128 129 128 129 176,000
2004/12/07 127 130 127 129 377,000
2004/12/06 130 130 128 128 502,000
2004/12/03 131 132 129 131 689,000
2004/12/02 132 132 129 130 441,000
2004/12/01 130 132 129 129 905,000
2004/11/30 130 131 129 131 733,000
2004/11/29 130 131 128 130 3,090,000
2004/11/26 129 147 129 132 33,625,000
2004/11/25 124 128 124 125 445,000
2004/11/24 126 127 124 126 447,000
2004/11/22 126 127 124 124 552,000
2004/11/19 123 134 122 127 2,944,000
2004/11/18 123 124 122 122 191,000
2004/11/17 125 125 122 122 277,000
2004/11/16 124 125 123 124 176,000
2004/11/15 123 123 121 123 309,000
2004/11/12 124 125 122 122 347,000
2004/11/11 126 127 124 124 181,000
2004/11/10 125 128 124 125 229,000
2004/11/09 126 126 125 126 160,000
2004/11/08 128 128 125 127 258,000
2004/11/05 126 129 126 128 640,000
2004/11/04 124 125 124 125 363,000
2004/11/02 123 125 122 124 429,000
2004/11/01 123 124 122 123 742,000
2004/10/29 127 128 125 126 533,000
2004/10/28 129 130 126 127 464,000
2004/10/27 132 132 128 128 409,000
2004/10/26 128 130 127 129 136,000
2004/10/25 129 130 127 128 260,000
2004/10/22 133 133 131 131 195,000
2004/10/21 132 133 130 131 147,000
2004/10/20 134 135 131 132 537,000
2004/10/19 131 136 131 134 501,000
2004/10/18 135 135 130 131 355,000
2004/10/15 128 132 127 132 652,000
2004/10/14 136 136 132 132 446,000
2004/10/13 137 138 134 137 590,000
2004/10/12 137 137 133 135 425,000
2004/10/08 136 137 135 136 480,000
2004/10/07 138 139 135 139 728,000
2004/10/06 140 142 135 136 1,110,000
2004/10/05 140 146 137 138 4,078,000
2004/10/04 131 137 130 135 1,697,000
2004/10/01 128 130 127 127 640,000
2004/09/30 128 129 125 125 785,000
2004/09/29 137 139 125 125 3,257,000
2004/09/28 141 157 133 136 25,391,000
2004/09/27 127 139 123 136 1,472,000
2004/09/24 118 127 117 126 1,154,000
2004/09/22 122 123 119 119 529,000
2004/09/21 127 127 121 121 376,000
2004/09/17 129 130 126 126 336,000
2004/09/16 129 131 126 129 1,242,000
2004/09/15 129 137 129 132 5,044,000
2004/09/14 126 130 125 127 348,000
2004/09/13 126 127 124 126 148,000
2004/09/10 128 128 124 125 632,000
2004/09/09 126 132 126 129 2,618,000
2004/09/08 126 126 124 125 359,000
2004/09/07 127 127 124 126 283,000
2004/09/06 123 128 123 127 751,000
2004/09/03 123 124 121 123 265,000
2004/09/02 126 127 122 124 516,000
2004/09/01 119 126 118 125 902,000
2004/08/31 120 120 118 119 159,000
2004/08/30 118 121 117 121 228,000
2004/08/27 120 120 117 117 120,000
2004/08/26 121 122 118 120 200,000
2004/08/25 116 120 116 120 201,000
2004/08/24 116 117 115 115 103,000
2004/08/23 117 117 116 117 69,000
2004/08/20 117 117 115 116 129,000
2004/08/19 118 118 116 117 109,000
2004/08/18 116 116 113 114 59,000
2004/08/17 115 115 114 114 55,000
2004/08/16 115 115 112 113 164,000
2004/08/13 115 117 115 116 97,000
2004/08/12 119 121 119 119 92,000
2004/08/11 118 121 118 121 283,000
2004/08/10 116 118 115 118 119,000
2004/08/09 114 118 114 118 159,000
2004/08/06 114 120 113 120 175,000
2004/08/05 118 118 114 117 97,000
2004/08/04 116 119 108 117 298,000
2004/08/03 118 121 118 119 174,000
2004/08/02 119 121 119 121 144,000
2004/07/30 118 123 118 123 233,000
2004/07/29 120 121 117 118 123,000
2004/07/28 121 121 120 121 125,000
2004/07/27 122 123 115 117 468,000
2004/07/26 124 124 121 121 234,000
2004/07/23 125 126 124 124 94,000
2004/07/22 126 127 122 124 586,000
2004/07/21 122 127 122 125 548,000
2004/07/20 125 125 121 122 150,000
2004/07/16 124 126 123 125 166,000
2004/07/15 126 127 124 124 219,000
2004/07/14 126 130 126 126 702,000
2004/07/13 127 127 125 125 182,000
2004/07/12 126 127 124 127 181,000
2004/07/09 121 124 121 124 407,000
2004/07/08 121 124 121 121 168,000
2004/07/07 122 123 118 121 271,000
2004/07/06 126 129 123 124 437,000
2004/07/05 127 128 125 127 289,000
2004/07/02 128 131 128 128 264,000
2004/07/01 136 136 132 132 561,000
2004/06/30 136 137 132 137 871,000
2004/06/29 132 135 129 135 1,052,000
2004/06/28 128 132 128 132 274,000
2004/06/25 128 128 126 128 476,000
2004/06/24 127 129 125 128 232,000
2004/06/23 125 130 124 126 515,000
2004/06/22 128 128 125 127 147,000
2004/06/21 129 130 127 128 208,000
2004/06/18 130 130 126 129 139,000
2004/06/17 130 130 128 129 172,000
2004/06/16 130 131 129 129 156,000
2004/06/15 130 130 127 128 257,000
2004/06/14 130 133 127 130 840,000
2004/06/11 128 128 125 126 515,000
2004/06/10 120 129 119 129 978,000
2004/06/09 120 122 120 122 111,000
2004/06/08 123 123 119 119 152,000
2004/06/07 117 121 117 120 338,000
2004/06/04 115 117 115 117 185,000
2004/06/03 119 120 117 117 192,000
2004/06/02 121 121 118 118 130,000
2004/06/01 120 122 120 121 145,000
2004/05/31 121 124 120 121 290,000
2004/05/28 121 122 119 121 200,000
2004/05/27 121 122 120 121 122,000
2004/05/26 121 123 120 120 256,000
2004/05/25 123 123 120 120 246,000
2004/05/24 123 125 122 125 263,000
2004/05/21 119 122 119 121 201,000
2004/05/20 117 122 115 119 311,000
2004/05/19 116 120 115 118 344,000
2004/05/18 108 115 108 110 419,000
2004/05/17 116 117 105 105 666,000
2004/05/14 118 120 114 119 569,000
2004/05/13 123 123 117 120 340,000
2004/05/12 119 125 118 123 560,000
2004/05/11 110 123 110 116 889,000
2004/05/10 129 129 113 115 709,000
2004/05/07 129 132 125 130 526,000
2004/05/06 140 140 131 132 424,000
2004/04/30 136 140 136 139 404,000
2004/04/28 142 142 139 140 533,000
2004/04/27 143 144 138 144 750,000
2004/04/26 145 146 144 146 481,000
2004/04/23 150 150 146 147 370,000
2004/04/22 151 152 150 151 295,000
2004/04/21 150 152 148 151 690,000
2004/04/20 149 150 148 150 457,000
2004/04/19 155 155 146 149 618,000
2004/04/16 158 158 154 155 539,000
2004/04/15 161 161 154 156 1,511,000
2004/04/14 155 158 154 157 992,000
2004/04/13 160 160 154 157 1,846,000
2004/04/12 157 159 155 158 1,799,000
2004/04/09 154 163 149 153 4,823,000
2004/04/08 153 158 152 155 2,924,000
2004/04/07 150 152 148 152 957,000
2004/04/06 152 154 147 149 4,327,000
2004/04/05 146 150 143 146 2,495,000
2004/04/02 145 146 141 142 787,000
2004/04/01 146 148 144 144 894,000
2004/03/31 145 147 143 146 772,000
2004/03/30 145 146 142 145 763,000
2004/03/29 145 146 141 142 1,216,000
2004/03/26 150 152 146 147 2,794,000
2004/03/25 136 160 135 147 10,195,000
2004/03/24 132 135 131 133 661,000
2004/03/23 133 133 129 132 495,000
2004/03/22 130 133 129 133 432,000
2004/03/19 131 132 129 130 525,000
2004/03/18 135 135 131 131 633,000
2004/03/17 134 135 132 133 654,000
2004/03/16 136 137 133 134 964,000
2004/03/15 133 135 132 133 619,000
2004/03/12 130 133 130 131 688,000
2004/03/11 135 135 132 134 963,000
2004/03/10 138 139 136 136 1,446,000
2004/03/09 133 136 132 135 2,623,000
2004/03/08 130 132 128 130 1,335,000
2004/03/05 128 134 125 126 5,001,000
2004/03/04 126 127 125 127 1,020,000
2004/03/03 124 126 122 125 1,400,000
2004/03/02 120 128 119 124 3,322,000
2004/03/01 115 119 115 119 576,000
2004/02/27 114 116 113 114 1,292,000
2004/02/26 112 113 110 110 370,000
2004/02/25 115 115 111 111 380,000
2004/02/24 117 118 113 115 406,000
2004/02/23 117 117 116 117 129,000
2004/02/20 116 118 115 116 501,000
2004/02/19 118 120 115 115 629,000
2004/02/18 122 124 117 119 3,195,000
2004/02/17 110 120 109 117 1,868,000
2004/02/16 110 111 109 109 123,000
2004/02/13 109 111 109 109 371,000
2004/02/12 108 110 108 108 181,000
2004/02/10 108 109 106 107 193,000
2004/02/09 110 111 108 108 189,000
2004/02/06 109 111 108 111 236,000
2004/02/05 109 111 107 109 229,000
2004/02/04 112 112 108 109 235,000
2004/02/03 114 114 111 112 222,000
2004/02/02 115 115 113 114 223,000
2004/01/30 108 114 108 114 395,000
2004/01/29 110 111 108 108 413,000
2004/01/28 115 115 113 113 214,000
2004/01/27 119 119 115 115 220,000
2004/01/26 119 119 117 118 156,000
2004/01/23 117 119 116 119 375,000
2004/01/22 120 120 117 118 374,000
2004/01/21 121 121 118 118 345,000
2004/01/20 122 122 119 119 455,000
2004/01/19 122 123 120 122 379,000
2004/01/16 120 122 117 120 425,000
2004/01/15 124 126 120 120 1,470,000
2004/01/14 120 127 119 122 2,707,000
2004/01/13 120 121 117 119 1,059,000
2004/01/09 120 121 113 118 2,020,000
2004/01/08 116 122 114 117 3,880,000
2004/01/07 112 115 110 115 596,000
2004/01/06 115 117 112 112 465,000
2004/01/05 114 116 113 114 247,000

このページの先頭へ