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 |
|---|---|---|---|---|---|
| 2005/12/30 | 260 | 260 | 255 | 256 | 474,000 |
| 2005/12/29 | 262 | 262 | 259 | 260 | 1,003,000 |
| 2005/12/28 | 255 | 257 | 255 | 257 | 1,216,000 |
| 2005/12/27 | 254 | 258 | 253 | 255 | 1,297,000 |
| 2005/12/26 | 258 | 259 | 253 | 253 | 1,199,000 |
| 2005/12/22 | 262 | 264 | 257 | 258 | 956,000 |
| 2005/12/21 | 261 | 268 | 261 | 262 | 2,436,000 |
| 2005/12/20 | 253 | 261 | 251 | 259 | 1,613,000 |
| 2005/12/19 | 259 | 262 | 253 | 255 | 1,486,000 |
| 2005/12/16 | 260 | 265 | 258 | 261 | 1,615,000 |
| 2005/12/15 | 260 | 274 | 253 | 265 | 4,497,000 |
| 2005/12/14 | 274 | 274 | 262 | 265 | 4,836,000 |
| 2005/12/13 | 270 | 279 | 268 | 273 | 7,676,000 |
| 2005/12/12 | 260 | 268 | 257 | 263 | 8,062,000 |
| 2005/12/09 | 245 | 257 | 242 | 252 | 7,087,000 |
| 2005/12/08 | 241 | 248 | 235 | 236 | 1,435,000 |
| 2005/12/07 | 246 | 246 | 241 | 242 | 977,000 |
| 2005/12/06 | 251 | 253 | 243 | 245 | 2,903,000 |
| 2005/12/05 | 243 | 247 | 242 | 246 | 4,260,000 |
| 2005/12/02 | 240 | 241 | 233 | 236 | 1,591,000 |
| 2005/12/01 | 232 | 238 | 231 | 237 | 1,360,000 |
| 2005/11/30 | 235 | 235 | 230 | 230 | 642,000 |
| 2005/11/29 | 225 | 238 | 225 | 235 | 2,521,000 |
| 2005/11/28 | 225 | 228 | 222 | 228 | 534,000 |
| 2005/11/25 | 222 | 229 | 220 | 225 | 996,000 |
| 2005/11/24 | 233 | 233 | 222 | 225 | 887,000 |
| 2005/11/22 | 227 | 231 | 224 | 231 | 948,000 |
| 2005/11/21 | 230 | 232 | 226 | 226 | 685,000 |
| 2005/11/18 | 233 | 235 | 229 | 229 | 847,000 |
| 2005/11/17 | 233 | 236 | 230 | 232 | 1,195,000 |
| 2005/11/16 | 221 | 229 | 221 | 228 | 1,392,000 |
| 2005/11/15 | 232 | 232 | 223 | 225 | 1,163,000 |
| 2005/11/14 | 238 | 238 | 232 | 232 | 728,000 |
| 2005/11/11 | 234 | 238 | 233 | 236 | 1,052,000 |
| 2005/11/10 | 235 | 240 | 231 | 233 | 1,671,000 |
| 2005/11/09 | 238 | 240 | 233 | 235 | 1,385,000 |
| 2005/11/08 | 249 | 249 | 235 | 239 | 3,754,000 |
| 2005/11/07 | 230 | 245 | 230 | 245 | 7,535,000 |
| 2005/11/04 | 233 | 234 | 229 | 229 | 1,657,000 |
| 2005/11/02 | 233 | 234 | 228 | 231 | 2,565,000 |
| 2005/11/01 | 233 | 234 | 230 | 232 | 2,021,000 |
| 2005/10/31 | 234 | 241 | 227 | 229 | 20,030,000 |
| 2005/10/28 | 215 | 221 | 212 | 219 | 2,418,000 |
| 2005/10/27 | 215 | 221 | 211 | 216 | 4,552,000 |
| 2005/10/26 | 207 | 214 | 206 | 214 | 1,985,000 |
| 2005/10/25 | 208 | 211 | 206 | 206 | 1,154,000 |
| 2005/10/24 | 205 | 209 | 203 | 206 | 964,000 |
| 2005/10/21 | 202 | 205 | 200 | 203 | 899,000 |
| 2005/10/20 | 200 | 212 | 200 | 205 | 2,941,000 |
| 2005/10/19 | 201 | 202 | 198 | 199 | 671,000 |
| 2005/10/18 | 198 | 203 | 198 | 201 | 540,000 |
| 2005/10/17 | 201 | 203 | 198 | 198 | 697,000 |
| 2005/10/14 | 204 | 204 | 201 | 201 | 491,000 |
| 2005/10/13 | 204 | 207 | 202 | 205 | 809,000 |
| 2005/10/12 | 209 | 215 | 207 | 208 | 2,661,000 |
| 2005/10/11 | 198 | 205 | 197 | 205 | 1,542,000 |
| 2005/10/07 | 194 | 201 | 191 | 198 | 1,090,000 |
| 2005/10/06 | 199 | 199 | 195 | 196 | 986,000 |
| 2005/10/05 | 205 | 207 | 202 | 202 | 796,000 |
| 2005/10/04 | 202 | 208 | 200 | 205 | 1,903,000 |
| 2005/10/03 | 212 | 213 | 199 | 203 | 2,828,000 |
| 2005/09/30 | 215 | 216 | 208 | 214 | 2,358,000 |
| 2005/09/29 | 219 | 221 | 207 | 212 | 4,041,000 |
| 2005/09/28 | 209 | 226 | 209 | 217 | 14,872,000 |
| 2005/09/27 | 230 | 233 | 203 | 205 | 31,207,000 |
| 2005/09/26 | 182 | 227 | 179 | 227 | 38,820,000 |
| 2005/09/22 | 170 | 177 | 168 | 177 | 1,211,000 |
| 2005/09/21 | 175 | 176 | 171 | 172 | 1,610,000 |
| 2005/09/20 | 169 | 176 | 169 | 175 | 3,082,000 |
| 2005/09/16 | 165 | 168 | 164 | 166 | 1,066,000 |
| 2005/09/15 | 160 | 168 | 160 | 166 | 2,208,000 |
| 2005/09/14 | 159 | 160 | 158 | 160 | 395,000 |
| 2005/09/13 | 159 | 160 | 158 | 160 | 537,000 |
| 2005/09/12 | 162 | 163 | 160 | 161 | 506,000 |
| 2005/09/09 | 162 | 162 | 160 | 162 | 902,000 |
| 2005/09/08 | 159 | 160 | 157 | 159 | 574,000 |
| 2005/09/07 | 162 | 162 | 158 | 159 | 547,000 |
| 2005/09/06 | 164 | 165 | 161 | 161 | 807,000 |
| 2005/09/05 | 165 | 165 | 162 | 163 | 589,000 |
| 2005/09/02 | 164 | 165 | 163 | 165 | 712,000 |
| 2005/09/01 | 168 | 169 | 164 | 165 | 2,151,000 |
| 2005/08/31 | 157 | 166 | 157 | 164 | 2,958,000 |
| 2005/08/30 | 158 | 159 | 157 | 157 | 324,000 |
| 2005/08/29 | 160 | 161 | 157 | 158 | 703,000 |
| 2005/08/26 | 160 | 161 | 158 | 159 | 575,000 |
| 2005/08/25 | 159 | 162 | 157 | 161 | 2,345,000 |
| 2005/08/24 | 157 | 161 | 156 | 161 | 1,127,000 |
| 2005/08/23 | 157 | 158 | 156 | 157 | 383,000 |
| 2005/08/22 | 156 | 157 | 155 | 156 | 470,000 |
| 2005/08/19 | 155 | 155 | 153 | 154 | 395,000 |
| 2005/08/18 | 157 | 158 | 154 | 155 | 652,000 |
| 2005/08/17 | 156 | 158 | 156 | 157 | 458,000 |
| 2005/08/16 | 160 | 160 | 157 | 158 | 543,000 |
| 2005/08/15 | 157 | 159 | 155 | 159 | 486,000 |
| 2005/08/12 | 160 | 162 | 156 | 157 | 2,384,000 |
| 2005/08/11 | 160 | 160 | 157 | 158 | 1,165,000 |
| 2005/08/10 | 158 | 159 | 155 | 158 | 1,234,000 |
| 2005/08/09 | 154 | 158 | 154 | 157 | 1,871,000 |
| 2005/08/08 | 146 | 151 | 145 | 151 | 922,000 |
| 2005/08/05 | 153 | 156 | 150 | 151 | 1,372,000 |
| 2005/08/04 | 157 | 161 | 153 | 155 | 4,539,000 |
| 2005/08/03 | 152 | 158 | 151 | 156 | 2,410,000 |
| 2005/08/02 | 155 | 155 | 150 | 151 | 890,000 |
| 2005/08/01 | 152 | 156 | 151 | 154 | 1,200,000 |
| 2005/07/29 | 149 | 156 | 149 | 151 | 2,977,000 |
| 2005/07/28 | 150 | 150 | 148 | 148 | 496,000 |
| 2005/07/27 | 149 | 151 | 147 | 149 | 1,048,000 |
| 2005/07/26 | 150 | 151 | 147 | 148 | 939,000 |
| 2005/07/25 | 147 | 150 | 147 | 149 | 885,000 |
| 2005/07/22 | 147 | 149 | 145 | 146 | 1,023,000 |
| 2005/07/21 | 145 | 149 | 145 | 147 | 1,796,000 |
| 2005/07/20 | 143 | 145 | 141 | 144 | 683,000 |
| 2005/07/19 | 141 | 142 | 140 | 142 | 158,000 |
| 2005/07/15 | 142 | 142 | 140 | 141 | 186,000 |
| 2005/07/14 | 142 | 143 | 140 | 141 | 424,000 |
| 2005/07/13 | 142 | 143 | 141 | 142 | 190,000 |
| 2005/07/12 | 144 | 144 | 141 | 142 | 149,000 |
| 2005/07/11 | 143 | 144 | 141 | 144 | 566,000 |
| 2005/07/08 | 144 | 144 | 141 | 142 | 733,000 |
| 2005/07/07 | 143 | 143 | 141 | 142 | 1,018,000 |
| 2005/07/06 | 141 | 148 | 140 | 144 | 4,949,000 |
| 2005/07/05 | 139 | 140 | 138 | 138 | 274,000 |
| 2005/07/04 | 140 | 140 | 138 | 140 | 173,000 |
| 2005/07/01 | 138 | 140 | 137 | 138 | 187,000 |
| 2005/06/30 | 141 | 141 | 138 | 138 | 103,000 |
| 2005/06/29 | 141 | 142 | 139 | 140 | 283,000 |
| 2005/06/28 | 136 | 139 | 136 | 139 | 440,000 |
| 2005/06/27 | 137 | 137 | 136 | 136 | 334,000 |
| 2005/06/24 | 138 | 138 | 137 | 138 | 208,000 |
| 2005/06/23 | 140 | 140 | 139 | 139 | 206,000 |
| 2005/06/22 | 140 | 140 | 138 | 140 | 352,000 |
| 2005/06/21 | 141 | 141 | 140 | 140 | 213,000 |
| 2005/06/20 | 141 | 142 | 140 | 140 | 248,000 |
| 2005/06/17 | 140 | 142 | 140 | 141 | 199,000 |
| 2005/06/16 | 142 | 142 | 139 | 140 | 414,000 |
| 2005/06/15 | 139 | 142 | 138 | 142 | 647,000 |
| 2005/06/14 | 140 | 141 | 137 | 138 | 556,000 |
| 2005/06/13 | 138 | 140 | 137 | 139 | 466,000 |
| 2005/06/10 | 136 | 140 | 135 | 138 | 1,273,000 |
| 2005/06/09 | 135 | 136 | 134 | 135 | 141,000 |
| 2005/06/08 | 136 | 136 | 134 | 136 | 182,000 |
| 2005/06/07 | 135 | 137 | 134 | 135 | 498,000 |
| 2005/06/06 | 134 | 136 | 133 | 136 | 231,000 |
| 2005/06/03 | 133 | 134 | 132 | 134 | 158,000 |
| 2005/06/02 | 136 | 136 | 133 | 134 | 337,000 |
| 2005/06/01 | 135 | 135 | 133 | 134 | 313,000 |
| 2005/05/31 | 132 | 135 | 130 | 134 | 550,000 |
| 2005/05/30 | 131 | 132 | 130 | 130 | 488,000 |
| 2005/05/27 | 133 | 134 | 129 | 129 | 799,000 |
| 2005/05/26 | 133 | 133 | 131 | 133 | 335,000 |
| 2005/05/25 | 137 | 137 | 132 | 135 | 725,000 |
| 2005/05/24 | 136 | 142 | 134 | 139 | 1,372,000 |
| 2005/05/23 | 134 | 136 | 134 | 134 | 243,000 |
| 2005/05/20 | 137 | 137 | 134 | 134 | 197,000 |
| 2005/05/19 | 135 | 137 | 133 | 135 | 557,000 |
| 2005/05/18 | 133 | 135 | 131 | 133 | 531,000 |
| 2005/05/17 | 136 | 136 | 128 | 128 | 547,000 |
| 2005/05/16 | 138 | 138 | 133 | 133 | 507,000 |
| 2005/05/13 | 140 | 140 | 138 | 138 | 421,000 |
| 2005/05/12 | 144 | 149 | 139 | 139 | 4,507,000 |
| 2005/05/11 | 139 | 144 | 138 | 142 | 1,534,000 |
| 2005/05/10 | 139 | 143 | 137 | 139 | 1,320,000 |
| 2005/05/09 | 136 | 142 | 135 | 141 | 1,242,000 |
| 2005/05/06 | 134 | 135 | 134 | 134 | 165,000 |
| 2005/05/02 | 134 | 135 | 133 | 133 | 180,000 |
| 2005/04/28 | 130 | 134 | 130 | 133 | 679,000 |
| 2005/04/27 | 131 | 131 | 130 | 130 | 80,000 |
| 2005/04/26 | 133 | 133 | 131 | 131 | 137,000 |
| 2005/04/25 | 131 | 132 | 130 | 130 | 157,000 |
| 2005/04/22 | 132 | 133 | 130 | 131 | 288,000 |
| 2005/04/21 | 127 | 129 | 125 | 128 | 421,000 |
| 2005/04/20 | 133 | 134 | 131 | 131 | 277,000 |
| 2005/04/19 | 127 | 131 | 126 | 130 | 543,000 |
| 2005/04/18 | 129 | 129 | 125 | 125 | 701,000 |
| 2005/04/15 | 134 | 134 | 131 | 132 | 781,000 |
| 2005/04/14 | 136 | 137 | 133 | 136 | 733,000 |
| 2005/04/13 | 139 | 140 | 137 | 139 | 544,000 |
| 2005/04/12 | 141 | 142 | 140 | 140 | 210,000 |
| 2005/04/11 | 144 | 145 | 141 | 141 | 267,000 |
| 2005/04/08 | 144 | 145 | 143 | 145 | 249,000 |
| 2005/04/07 | 144 | 146 | 142 | 144 | 693,000 |
| 2005/04/06 | 143 | 145 | 142 | 143 | 570,000 |
| 2005/04/05 | 142 | 143 | 140 | 142 | 359,000 |
| 2005/04/04 | 140 | 142 | 140 | 140 | 651,000 |
| 2005/04/01 | 143 | 146 | 140 | 142 | 1,052,000 |
| 2005/03/31 | 137 | 147 | 137 | 147 | 1,003,000 |
| 2005/03/30 | 140 | 141 | 134 | 137 | 946,000 |
| 2005/03/29 | 146 | 147 | 143 | 143 | 553,000 |
| 2005/03/28 | 144 | 147 | 142 | 145 | 638,000 |
| 2005/03/25 | 149 | 150 | 145 | 145 | 617,000 |
| 2005/03/24 | 150 | 151 | 148 | 148 | 1,035,000 |
| 2005/03/23 | 149 | 152 | 147 | 148 | 1,107,000 |
| 2005/03/22 | 149 | 152 | 147 | 148 | 1,460,000 |
| 2005/03/18 | 150 | 151 | 148 | 148 | 396,000 |
| 2005/03/17 | 148 | 151 | 146 | 150 | 1,438,000 |
| 2005/03/16 | 150 | 150 | 147 | 149 | 632,000 |
| 2005/03/15 | 153 | 155 | 149 | 149 | 1,444,000 |
| 2005/03/14 | 149 | 151 | 149 | 151 | 978,000 |
| 2005/03/11 | 151 | 152 | 149 | 149 | 1,028,000 |
| 2005/03/10 | 152 | 154 | 150 | 151 | 1,340,000 |
| 2005/03/09 | 150 | 158 | 148 | 152 | 5,387,000 |
| 2005/03/08 | 151 | 151 | 146 | 149 | 1,220,000 |
| 2005/03/07 | 152 | 152 | 148 | 150 | 1,823,000 |
| 2005/03/04 | 154 | 157 | 146 | 149 | 10,537,000 |
| 2005/03/03 | 145 | 154 | 144 | 153 | 4,867,000 |
| 2005/03/02 | 150 | 151 | 145 | 146 | 2,067,000 |
| 2005/03/01 | 142 | 154 | 140 | 149 | 10,173,000 |
| 2005/02/28 | 138 | 144 | 137 | 143 | 2,538,000 |
| 2005/02/25 | 135 | 138 | 135 | 137 | 399,000 |
| 2005/02/24 | 135 | 135 | 134 | 135 | 132,000 |
| 2005/02/23 | 136 | 136 | 133 | 134 | 527,000 |
| 2005/02/22 | 138 | 138 | 136 | 136 | 225,000 |
| 2005/02/21 | 137 | 138 | 136 | 136 | 248,000 |
| 2005/02/18 | 136 | 137 | 135 | 135 | 413,000 |
| 2005/02/17 | 134 | 139 | 134 | 138 | 774,000 |
| 2005/02/16 | 138 | 138 | 135 | 135 | 679,000 |
| 2005/02/15 | 141 | 141 | 137 | 137 | 789,000 |
| 2005/02/14 | 138 | 142 | 137 | 141 | 1,281,000 |
| 2005/02/10 | 138 | 139 | 136 | 137 | 444,000 |
| 2005/02/09 | 140 | 141 | 137 | 139 | 1,095,000 |
| 2005/02/08 | 136 | 141 | 135 | 137 | 2,044,000 |
| 2005/02/07 | 134 | 138 | 134 | 137 | 1,103,000 |
| 2005/02/04 | 136 | 136 | 133 | 133 | 399,000 |
| 2005/02/03 | 136 | 136 | 134 | 134 | 355,000 |
| 2005/02/02 | 132 | 137 | 132 | 136 | 1,069,000 |
| 2005/02/01 | 134 | 135 | 131 | 131 | 389,000 |
| 2005/01/31 | 133 | 135 | 132 | 135 | 322,000 |
| 2005/01/28 | 133 | 133 | 131 | 133 | 379,000 |
| 2005/01/27 | 134 | 134 | 132 | 132 | 390,000 |
| 2005/01/26 | 134 | 135 | 133 | 134 | 444,000 |
| 2005/01/25 | 131 | 135 | 131 | 134 | 680,000 |
| 2005/01/24 | 132 | 134 | 131 | 133 | 440,000 |
| 2005/01/21 | 132 | 134 | 132 | 134 | 264,000 |
| 2005/01/20 | 132 | 133 | 131 | 133 | 207,000 |
| 2005/01/19 | 135 | 135 | 132 | 133 | 328,000 |
| 2005/01/18 | 135 | 135 | 133 | 135 | 290,000 |
| 2005/01/17 | 134 | 135 | 132 | 135 | 692,000 |
| 2005/01/14 | 130 | 133 | 129 | 131 | 676,000 |
| 2005/01/13 | 135 | 135 | 131 | 133 | 457,000 |
| 2005/01/12 | 135 | 136 | 132 | 135 | 613,000 |
| 2005/01/11 | 136 | 137 | 134 | 136 | 1,437,000 |
| 2005/01/07 | 132 | 140 | 131 | 134 | 5,338,000 |
| 2005/01/06 | 129 | 132 | 129 | 130 | 997,000 |
| 2005/01/05 | 128 | 130 | 127 | 129 | 674,000 |
| 2005/01/04 | 127 | 128 | 126 | 128 | 294,000 |