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
2008/12/30 63 64 63 64 61,000
2008/12/29 64 65 62 64 159,000
2008/12/26 63 64 63 64 156,000
2008/12/25 62 63 62 62 74,000
2008/12/24 62 64 61 62 214,000
2008/12/22 64 66 63 64 442,000
2008/12/19 66 72 64 64 1,662,000
2008/12/18 62 67 62 65 631,000
2008/12/17 63 64 62 63 232,000
2008/12/16 64 64 61 61 110,000
2008/12/15 62 64 62 63 217,000
2008/12/12 65 66 59 61 634,000
2008/12/11 67 67 63 65 389,000
2008/12/10 66 67 65 66 267,000
2008/12/09 70 71 67 68 476,000
2008/12/08 67 71 67 70 555,000
2008/12/05 66 68 64 67 601,000
2008/12/04 72 72 66 66 970,000
2008/12/03 71 74 69 70 1,980,000
2008/12/02 66 73 66 69 2,938,000
2008/12/01 64 68 61 68 988,000
2008/11/28 65 65 61 62 477,000
2008/11/27 59 65 59 64 716,000
2008/11/26 58 59 58 59 47,000
2008/11/25 62 62 57 58 114,000
2008/11/21 55 60 52 60 337,000
2008/11/20 61 61 57 57 139,000
2008/11/19 61 62 59 61 127,000
2008/11/18 62 63 60 61 78,000
2008/11/17 60 63 59 61 79,000
2008/11/14 65 65 61 62 111,000
2008/11/13 63 64 62 62 58,000
2008/11/12 64 67 64 65 121,000
2008/11/11 67 67 64 64 73,000
2008/11/10 66 67 65 67 131,000
2008/11/07 63 67 62 66 170,000
2008/11/06 67 67 64 64 132,000
2008/11/05 67 69 66 69 232,000
2008/11/04 64 67 64 65 140,000
2008/10/31 69 69 64 66 161,000
2008/10/30 64 69 63 69 201,000
2008/10/29 62 65 61 63 209,000
2008/10/28 54 58 54 58 252,000
2008/10/27 58 62 56 59 107,000
2008/10/24 67 67 60 61 215,000
2008/10/23 63 66 61 66 194,000
2008/10/22 67 68 65 65 101,000
2008/10/21 69 70 68 68 89,000
2008/10/20 66 67 63 67 89,000
2008/10/17 63 64 61 63 121,000
2008/10/16 62 64 59 59 260,000
2008/10/15 68 68 64 67 220,000
2008/10/14 72 72 64 68 491,000
2008/10/10 49 53 48 52 358,000
2008/10/09 49 54 48 50 260,000
2008/10/08 49 51 46 46 665,000
2008/10/07 47 54 47 52 604,000
2008/10/06 66 66 52 56 406,000
2008/10/03 65 68 64 68 161,000
2008/10/02 70 71 65 66 217,000
2008/10/01 74 74 71 72 130,000
2008/09/30 66 70 66 70 449,000
2008/09/29 77 79 74 74 130,000
2008/09/26 82 83 76 77 217,000
2008/09/25 84 84 81 81 125,000
2008/09/24 80 84 80 84 139,000
2008/09/22 86 86 83 84 154,000
2008/09/19 79 83 79 83 194,000
2008/09/18 76 79 75 76 215,000
2008/09/17 77 79 75 77 405,000
2008/09/16 72 75 71 75 283,000
2008/09/12 78 80 78 80 198,000
2008/09/11 78 80 77 77 216,000
2008/09/10 76 79 76 77 328,000
2008/09/09 83 83 80 80 66,000
2008/09/08 79 84 79 82 97,000
2008/09/05 81 83 78 78 236,000
2008/09/04 85 86 81 81 177,000
2008/09/03 88 89 87 88 77,000
2008/09/02 91 92 87 87 106,000
2008/09/01 91 91 90 90 74,000
2008/08/29 91 93 91 93 129,000
2008/08/28 89 91 88 90 55,000
2008/08/27 90 91 89 89 32,000
2008/08/26 89 91 88 91 50,000
2008/08/25 90 92 90 91 67,000
2008/08/22 90 91 88 90 69,000
2008/08/21 89 90 88 89 64,000
2008/08/20 88 89 88 89 54,000
2008/08/19 89 89 88 88 66,000
2008/08/18 88 92 88 91 78,000
2008/08/15 90 91 88 89 74,000
2008/08/14 88 91 88 90 105,000
2008/08/13 92 96 90 90 200,000
2008/08/12 96 97 92 92 100,000
2008/08/11 94 98 94 97 68,000
2008/08/08 94 96 91 96 128,000
2008/08/07 93 95 93 94 102,000
2008/08/06 93 96 93 96 107,000
2008/08/05 90 92 90 92 176,000
2008/08/04 96 96 93 93 127,000
2008/08/01 97 98 96 97 110,000
2008/07/31 99 99 97 99 98,000
2008/07/30 96 99 96 98 140,000
2008/07/29 96 97 94 95 151,000
2008/07/28 99 99 97 97 102,000
2008/07/25 100 101 98 99 152,000
2008/07/24 98 100 97 100 174,000
2008/07/23 95 98 95 97 184,000
2008/07/22 94 94 92 94 81,000
2008/07/18 94 95 91 91 153,000
2008/07/17 96 96 92 94 140,000
2008/07/16 90 95 90 90 389,000
2008/07/15 90 92 89 92 191,000
2008/07/14 90 92 89 90 116,000
2008/07/11 91 93 89 90 243,000
2008/07/10 87 92 87 90 213,000
2008/07/09 89 94 89 91 284,000
2008/07/08 91 91 87 87 194,000
2008/07/07 91 93 89 91 122,000
2008/07/04 91 92 89 91 253,000
2008/07/03 89 92 88 91 400,000
2008/07/02 99 99 92 93 690,000
2008/07/01 101 103 98 98 322,000
2008/06/30 102 103 100 101 360,000
2008/06/27 103 104 101 101 477,000
2008/06/26 104 110 104 108 1,019,000
2008/06/25 105 105 102 105 287,000
2008/06/24 102 105 101 104 508,000
2008/06/23 101 101 100 100 149,000
2008/06/20 103 103 101 101 172,000
2008/06/19 105 105 101 101 311,000
2008/06/18 105 105 104 104 198,000
2008/06/17 104 105 104 104 134,000
2008/06/16 104 104 101 103 145,000
2008/06/13 103 103 101 101 450,000
2008/06/12 106 106 103 103 442,000
2008/06/11 105 106 102 106 237,000
2008/06/10 108 109 104 106 366,000
2008/06/09 106 108 106 107 338,000
2008/06/06 114 115 110 111 737,000
2008/06/05 109 112 106 112 1,092,000
2008/06/04 103 120 101 109 3,904,000
2008/06/03 101 102 101 101 137,000
2008/06/02 101 104 101 102 373,000
2008/05/30 101 102 101 102 165,000
2008/05/29 100 102 100 100 262,000
2008/05/28 102 105 99 99 1,532,000
2008/05/27 99 100 98 99 178,000
2008/05/26 101 101 99 99 272,000
2008/05/23 103 103 100 101 502,000
2008/05/22 99 102 98 101 450,000
2008/05/21 99 101 99 100 620,000
2008/05/20 104 105 99 101 1,294,000
2008/05/19 95 111 93 106 5,804,000
2008/05/16 96 96 93 93 274,000
2008/05/15 96 97 94 95 370,000
2008/05/14 92 96 92 94 346,000
2008/05/13 92 94 91 92 363,000
2008/05/12 91 92 90 92 243,000
2008/05/09 95 98 91 91 1,289,000
2008/05/08 89 92 89 90 206,000
2008/05/07 88 91 88 90 198,000
2008/05/02 89 89 88 89 121,000
2008/05/01 87 88 87 87 178,000
2008/04/30 88 90 87 88 230,000
2008/04/28 88 89 87 89 243,000
2008/04/25 87 90 87 90 306,000
2008/04/24 87 88 86 86 193,000
2008/04/23 89 89 86 86 531,000
2008/04/22 87 92 86 90 598,000
2008/04/21 86 89 86 88 287,000
2008/04/18 86 86 85 86 151,000
2008/04/17 87 87 85 86 172,000
2008/04/16 84 86 83 86 147,000
2008/04/15 84 84 82 84 173,000
2008/04/14 83 85 83 83 252,000
2008/04/11 85 87 83 84 444,000
2008/04/10 91 91 85 85 2,049,000
2008/04/09 84 100 84 93 10,295,000
2008/04/08 81 82 80 81 293,000
2008/04/07 82 83 81 83 137,000
2008/04/04 83 84 82 83 91,000
2008/04/03 84 84 83 84 153,000
2008/04/02 83 85 83 84 263,000
2008/04/01 80 83 80 83 129,000
2008/03/31 83 83 80 80 148,000
2008/03/28 81 88 80 83 347,000
2008/03/27 81 83 80 82 90,000
2008/03/26 82 83 81 82 58,000
2008/03/25 82 83 81 81 155,000
2008/03/24 82 82 81 81 110,000
2008/03/21 81 82 79 82 124,000
2008/03/19 79 80 78 80 119,000
2008/03/18 79 80 76 77 96,000
2008/03/17 80 80 77 79 194,000
2008/03/14 82 82 81 81 301,000
2008/03/13 86 86 82 82 127,000
2008/03/12 87 87 84 85 103,000
2008/03/11 81 83 80 83 153,000
2008/03/10 84 85 82 82 136,000
2008/03/07 84 92 83 84 754,000
2008/03/06 83 86 83 86 209,000
2008/03/05 81 83 81 81 77,000
2008/03/04 83 84 82 82 137,000
2008/03/03 84 85 82 84 179,000
2008/02/29 87 88 85 86 178,000
2008/02/28 86 89 86 88 159,000
2008/02/27 87 89 86 88 188,000
2008/02/26 89 89 85 85 260,000
2008/02/25 84 89 84 87 365,000
2008/02/22 82 82 81 82 113,000
2008/02/21 82 84 81 84 113,000
2008/02/20 84 84 81 81 115,000
2008/02/19 81 83 81 83 76,000
2008/02/18 82 84 82 82 105,000
2008/02/15 81 83 81 82 109,000
2008/02/14 82 83 81 81 63,000
2008/02/13 79 81 79 80 142,000
2008/02/12 79 80 78 79 121,000
2008/02/08 81 81 79 79 159,000
2008/02/07 81 82 80 80 112,000
2008/02/06 81 83 81 82 324,000
2008/02/05 85 86 84 85 89,000
2008/02/04 85 87 85 86 117,000
2008/02/01 83 84 82 84 168,000
2008/01/31 83 84 81 84 110,000
2008/01/30 81 84 80 82 204,000
2008/01/29 80 82 80 82 192,000
2008/01/28 81 81 78 79 151,000
2008/01/25 80 81 78 81 325,000
2008/01/24 74 78 72 78 326,000
2008/01/23 70 72 70 71 305,000
2008/01/22 67 71 67 68 400,000
2008/01/21 73 73 72 73 232,000
2008/01/18 67 75 67 75 272,000
2008/01/17 69 70 67 70 323,000
2008/01/16 68 71 65 65 506,000
2008/01/15 77 79 73 73 462,000
2008/01/11 82 84 80 80 283,000
2008/01/10 82 86 82 83 240,000
2008/01/09 76 83 76 83 462,000
2008/01/08 81 82 78 80 381,000
2008/01/07 80 83 79 82 329,000
2008/01/04 85 86 83 84 254,000

このページの先頭へ