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 |
|---|---|---|---|---|---|
| 2009/12/30 | 50 | 50 | 49 | 50 | 172,000 |
| 2009/12/29 | 50 | 50 | 49 | 50 | 125,000 |
| 2009/12/28 | 48 | 50 | 48 | 49 | 159,000 |
| 2009/12/25 | 48 | 48 | 47 | 48 | 189,000 |
| 2009/12/24 | 48 | 49 | 47 | 47 | 296,000 |
| 2009/12/22 | 48 | 49 | 48 | 48 | 88,000 |
| 2009/12/21 | 49 | 49 | 47 | 48 | 81,000 |
| 2009/12/18 | 48 | 49 | 47 | 49 | 138,000 |
| 2009/12/17 | 48 | 49 | 47 | 49 | 135,000 |
| 2009/12/16 | 48 | 49 | 47 | 48 | 90,000 |
| 2009/12/15 | 48 | 49 | 47 | 47 | 146,000 |
| 2009/12/14 | 49 | 50 | 48 | 48 | 54,000 |
| 2009/12/11 | 47 | 49 | 47 | 49 | 220,000 |
| 2009/12/10 | 49 | 50 | 48 | 48 | 87,000 |
| 2009/12/09 | 50 | 51 | 49 | 49 | 148,000 |
| 2009/12/08 | 51 | 51 | 50 | 50 | 168,000 |
| 2009/12/07 | 51 | 53 | 50 | 51 | 323,000 |
| 2009/12/04 | 50 | 50 | 49 | 50 | 113,000 |
| 2009/12/03 | 49 | 50 | 48 | 50 | 113,000 |
| 2009/12/02 | 48 | 49 | 48 | 48 | 90,000 |
| 2009/12/01 | 46 | 49 | 46 | 49 | 264,000 |
| 2009/11/30 | 45 | 46 | 45 | 46 | 95,000 |
| 2009/11/27 | 46 | 46 | 44 | 44 | 125,000 |
| 2009/11/26 | 44 | 47 | 44 | 47 | 135,000 |
| 2009/11/25 | 45 | 45 | 44 | 45 | 100,000 |
| 2009/11/24 | 45 | 46 | 45 | 45 | 160,000 |
| 2009/11/20 | 45 | 46 | 45 | 46 | 120,000 |
| 2009/11/19 | 45 | 46 | 44 | 45 | 160,000 |
| 2009/11/18 | 45 | 46 | 44 | 45 | 130,000 |
| 2009/11/17 | 46 | 46 | 44 | 45 | 208,000 |
| 2009/11/16 | 48 | 48 | 45 | 46 | 234,000 |
| 2009/11/13 | 49 | 49 | 47 | 48 | 378,000 |
| 2009/11/12 | 52 | 52 | 49 | 49 | 328,000 |
| 2009/11/11 | 53 | 53 | 51 | 51 | 86,000 |
| 2009/11/10 | 51 | 54 | 50 | 53 | 273,000 |
| 2009/11/09 | 51 | 51 | 50 | 51 | 93,000 |
| 2009/11/06 | 52 | 53 | 51 | 51 | 94,000 |
| 2009/11/05 | 52 | 53 | 51 | 53 | 67,000 |
| 2009/11/04 | 52 | 52 | 51 | 52 | 68,000 |
| 2009/11/02 | 51 | 52 | 50 | 52 | 113,000 |
| 2009/10/30 | 53 | 54 | 52 | 52 | 88,000 |
| 2009/10/29 | 52 | 53 | 52 | 52 | 128,000 |
| 2009/10/28 | 53 | 55 | 53 | 55 | 82,000 |
| 2009/10/27 | 54 | 54 | 53 | 53 | 115,000 |
| 2009/10/26 | 54 | 55 | 54 | 55 | 149,000 |
| 2009/10/23 | 55 | 55 | 54 | 54 | 54,000 |
| 2009/10/22 | 55 | 55 | 54 | 54 | 119,000 |
| 2009/10/21 | 55 | 56 | 54 | 56 | 83,000 |
| 2009/10/20 | 54 | 55 | 54 | 55 | 55,000 |
| 2009/10/19 | 52 | 55 | 52 | 53 | 145,000 |
| 2009/10/16 | 55 | 56 | 53 | 53 | 105,000 |
| 2009/10/15 | 56 | 56 | 55 | 55 | 69,000 |
| 2009/10/14 | 56 | 56 | 54 | 56 | 136,000 |
| 2009/10/13 | 55 | 56 | 55 | 56 | 141,000 |
| 2009/10/09 | 55 | 56 | 55 | 55 | 107,000 |
| 2009/10/08 | 54 | 55 | 53 | 55 | 43,000 |
| 2009/10/07 | 53 | 54 | 52 | 54 | 103,000 |
| 2009/10/06 | 53 | 54 | 52 | 54 | 74,000 |
| 2009/10/05 | 52 | 53 | 50 | 53 | 158,000 |
| 2009/10/02 | 53 | 53 | 50 | 52 | 451,000 |
| 2009/10/01 | 58 | 58 | 54 | 54 | 160,000 |
| 2009/09/30 | 57 | 58 | 56 | 58 | 71,000 |
| 2009/09/29 | 57 | 58 | 56 | 58 | 297,000 |
| 2009/09/28 | 56 | 57 | 55 | 57 | 96,000 |
| 2009/09/25 | 60 | 60 | 57 | 57 | 110,000 |
| 2009/09/24 | 59 | 60 | 58 | 60 | 121,000 |
| 2009/09/18 | 59 | 59 | 56 | 58 | 152,000 |
| 2009/09/17 | 58 | 59 | 57 | 59 | 80,000 |
| 2009/09/16 | 57 | 58 | 57 | 57 | 178,000 |
| 2009/09/15 | 59 | 59 | 58 | 58 | 46,000 |
| 2009/09/14 | 61 | 61 | 58 | 58 | 113,000 |
| 2009/09/11 | 62 | 63 | 61 | 61 | 229,000 |
| 2009/09/10 | 61 | 62 | 61 | 62 | 68,000 |
| 2009/09/09 | 62 | 62 | 61 | 61 | 94,000 |
| 2009/09/08 | 61 | 62 | 60 | 61 | 102,000 |
| 2009/09/07 | 61 | 62 | 60 | 61 | 95,000 |
| 2009/09/04 | 61 | 62 | 60 | 61 | 202,000 |
| 2009/09/03 | 62 | 63 | 61 | 61 | 106,000 |
| 2009/09/02 | 63 | 64 | 61 | 62 | 310,000 |
| 2009/09/01 | 63 | 64 | 63 | 64 | 61,000 |
| 2009/08/31 | 64 | 65 | 63 | 63 | 230,000 |
| 2009/08/28 | 64 | 65 | 63 | 63 | 194,000 |
| 2009/08/27 | 65 | 65 | 63 | 63 | 217,000 |
| 2009/08/26 | 64 | 65 | 63 | 65 | 82,000 |
| 2009/08/25 | 63 | 65 | 62 | 63 | 220,000 |
| 2009/08/24 | 63 | 64 | 62 | 63 | 130,000 |
| 2009/08/21 | 62 | 63 | 62 | 62 | 442,000 |
| 2009/08/20 | 65 | 65 | 61 | 61 | 749,000 |
| 2009/08/19 | 63 | 65 | 63 | 64 | 209,000 |
| 2009/08/18 | 62 | 64 | 62 | 63 | 87,000 |
| 2009/08/17 | 64 | 64 | 62 | 63 | 167,000 |
| 2009/08/14 | 64 | 65 | 64 | 64 | 147,000 |
| 2009/08/13 | 64 | 65 | 64 | 65 | 57,000 |
| 2009/08/12 | 63 | 65 | 63 | 63 | 194,000 |
| 2009/08/11 | 64 | 65 | 64 | 65 | 129,000 |
| 2009/08/10 | 65 | 66 | 64 | 64 | 126,000 |
| 2009/08/07 | 64 | 66 | 63 | 65 | 166,000 |
| 2009/08/06 | 66 | 67 | 65 | 65 | 100,000 |
| 2009/08/05 | 67 | 67 | 65 | 65 | 142,000 |
| 2009/08/04 | 66 | 67 | 65 | 67 | 182,000 |
| 2009/08/03 | 63 | 65 | 63 | 65 | 125,000 |
| 2009/07/31 | 63 | 64 | 62 | 63 | 113,000 |
| 2009/07/30 | 62 | 63 | 61 | 63 | 87,000 |
| 2009/07/29 | 63 | 64 | 63 | 63 | 48,000 |
| 2009/07/28 | 64 | 65 | 63 | 63 | 156,000 |
| 2009/07/27 | 66 | 66 | 64 | 66 | 90,000 |
| 2009/07/24 | 65 | 66 | 64 | 65 | 142,000 |
| 2009/07/23 | 64 | 65 | 63 | 64 | 123,000 |
| 2009/07/22 | 63 | 65 | 63 | 64 | 141,000 |
| 2009/07/21 | 61 | 63 | 61 | 62 | 95,000 |
| 2009/07/17 | 60 | 61 | 59 | 60 | 77,000 |
| 2009/07/16 | 61 | 62 | 59 | 59 | 172,000 |
| 2009/07/15 | 61 | 61 | 58 | 58 | 226,000 |
| 2009/07/14 | 59 | 63 | 59 | 60 | 281,000 |
| 2009/07/13 | 63 | 63 | 56 | 56 | 340,000 |
| 2009/07/10 | 62 | 65 | 62 | 63 | 342,000 |
| 2009/07/09 | 65 | 65 | 60 | 61 | 342,000 |
| 2009/07/08 | 67 | 67 | 65 | 65 | 370,000 |
| 2009/07/07 | 71 | 72 | 66 | 68 | 600,000 |
| 2009/07/06 | 72 | 72 | 70 | 70 | 341,000 |
| 2009/07/03 | 70 | 73 | 69 | 71 | 479,000 |
| 2009/07/02 | 71 | 71 | 70 | 70 | 241,000 |
| 2009/07/01 | 68 | 71 | 67 | 70 | 490,000 |
| 2009/06/30 | 69 | 69 | 68 | 69 | 120,000 |
| 2009/06/29 | 70 | 71 | 68 | 68 | 264,000 |
| 2009/06/26 | 73 | 73 | 69 | 70 | 828,000 |
| 2009/06/25 | 70 | 72 | 69 | 71 | 272,000 |
| 2009/06/24 | 68 | 70 | 67 | 70 | 379,000 |
| 2009/06/23 | 69 | 70 | 67 | 68 | 475,000 |
| 2009/06/22 | 72 | 73 | 71 | 71 | 726,000 |
| 2009/06/19 | 74 | 76 | 69 | 70 | 1,430,000 |
| 2009/06/18 | 76 | 77 | 73 | 75 | 543,000 |
| 2009/06/17 | 74 | 78 | 73 | 76 | 788,000 |
| 2009/06/16 | 76 | 76 | 72 | 75 | 756,000 |
| 2009/06/15 | 76 | 78 | 75 | 77 | 1,127,000 |
| 2009/06/12 | 71 | 84 | 71 | 75 | 6,652,000 |
| 2009/06/11 | 72 | 72 | 69 | 69 | 829,000 |
| 2009/06/10 | 70 | 74 | 70 | 72 | 1,643,000 |
| 2009/06/09 | 69 | 70 | 66 | 68 | 1,478,000 |
| 2009/06/08 | 65 | 68 | 65 | 67 | 1,280,000 |
| 2009/06/05 | 63 | 66 | 63 | 63 | 1,393,000 |
| 2009/06/04 | 62 | 63 | 61 | 63 | 385,000 |
| 2009/06/03 | 63 | 63 | 61 | 62 | 361,000 |
| 2009/06/02 | 63 | 63 | 61 | 63 | 606,000 |
| 2009/06/01 | 63 | 64 | 61 | 61 | 499,000 |
| 2009/05/29 | 60 | 62 | 59 | 62 | 324,000 |
| 2009/05/28 | 58 | 62 | 58 | 59 | 525,000 |
| 2009/05/27 | 60 | 61 | 59 | 59 | 333,000 |
| 2009/05/26 | 63 | 63 | 59 | 60 | 781,000 |
| 2009/05/25 | 57 | 65 | 57 | 60 | 2,755,000 |
| 2009/05/22 | 56 | 57 | 55 | 55 | 148,000 |
| 2009/05/21 | 56 | 57 | 56 | 56 | 194,000 |
| 2009/05/20 | 56 | 57 | 55 | 56 | 185,000 |
| 2009/05/19 | 56 | 57 | 55 | 56 | 142,000 |
| 2009/05/18 | 57 | 58 | 55 | 55 | 288,000 |
| 2009/05/15 | 55 | 58 | 55 | 58 | 241,000 |
| 2009/05/14 | 58 | 58 | 55 | 55 | 315,000 |
| 2009/05/13 | 58 | 59 | 57 | 58 | 142,000 |
| 2009/05/12 | 59 | 60 | 58 | 59 | 101,000 |
| 2009/05/11 | 59 | 60 | 58 | 59 | 160,000 |
| 2009/05/08 | 59 | 59 | 57 | 58 | 251,000 |
| 2009/05/07 | 58 | 62 | 57 | 58 | 563,000 |
| 2009/05/01 | 57 | 58 | 56 | 56 | 123,000 |
| 2009/04/30 | 57 | 58 | 56 | 58 | 106,000 |
| 2009/04/28 | 56 | 57 | 55 | 55 | 91,000 |
| 2009/04/27 | 56 | 57 | 55 | 56 | 121,000 |
| 2009/04/24 | 57 | 57 | 55 | 56 | 89,000 |
| 2009/04/23 | 55 | 56 | 55 | 56 | 192,000 |
| 2009/04/22 | 60 | 60 | 55 | 56 | 337,000 |
| 2009/04/21 | 60 | 60 | 58 | 60 | 294,000 |
| 2009/04/20 | 64 | 64 | 61 | 62 | 276,000 |
| 2009/04/17 | 63 | 66 | 63 | 64 | 296,000 |
| 2009/04/16 | 62 | 65 | 62 | 63 | 312,000 |
| 2009/04/15 | 62 | 65 | 60 | 62 | 758,000 |
| 2009/04/14 | 62 | 63 | 60 | 62 | 204,000 |
| 2009/04/13 | 60 | 62 | 58 | 61 | 370,000 |
| 2009/04/10 | 63 | 64 | 59 | 60 | 610,000 |
| 2009/04/09 | 55 | 59 | 54 | 59 | 451,000 |
| 2009/04/08 | 57 | 58 | 55 | 55 | 302,000 |
| 2009/04/07 | 57 | 58 | 55 | 56 | 290,000 |
| 2009/04/06 | 58 | 58 | 55 | 57 | 465,000 |
| 2009/04/03 | 59 | 62 | 57 | 58 | 732,000 |
| 2009/04/02 | 58 | 59 | 56 | 59 | 264,000 |
| 2009/04/01 | 55 | 57 | 54 | 57 | 177,000 |
| 2009/03/31 | 55 | 56 | 53 | 54 | 205,000 |
| 2009/03/30 | 58 | 61 | 56 | 56 | 290,000 |
| 2009/03/27 | 58 | 61 | 57 | 58 | 656,000 |
| 2009/03/26 | 55 | 59 | 55 | 57 | 686,000 |
| 2009/03/25 | 49 | 54 | 49 | 53 | 656,000 |
| 2009/03/24 | 51 | 52 | 49 | 49 | 402,000 |
| 2009/03/23 | 48 | 49 | 47 | 49 | 283,000 |
| 2009/03/19 | 47 | 48 | 46 | 47 | 65,000 |
| 2009/03/18 | 48 | 49 | 47 | 47 | 151,000 |
| 2009/03/17 | 49 | 49 | 47 | 48 | 208,000 |
| 2009/03/16 | 49 | 50 | 47 | 49 | 249,000 |
| 2009/03/13 | 46 | 49 | 46 | 47 | 295,000 |
| 2009/03/12 | 47 | 48 | 46 | 47 | 129,000 |
| 2009/03/11 | 45 | 47 | 44 | 47 | 281,000 |
| 2009/03/10 | 44 | 44 | 43 | 44 | 110,000 |
| 2009/03/09 | 46 | 46 | 44 | 44 | 163,000 |
| 2009/03/06 | 45 | 47 | 45 | 45 | 136,000 |
| 2009/03/05 | 46 | 47 | 45 | 46 | 251,000 |
| 2009/03/04 | 45 | 47 | 45 | 47 | 72,000 |
| 2009/03/03 | 45 | 47 | 44 | 47 | 120,000 |
| 2009/03/02 | 47 | 47 | 45 | 46 | 106,000 |
| 2009/02/27 | 47 | 48 | 46 | 48 | 57,000 |
| 2009/02/26 | 45 | 47 | 45 | 47 | 93,000 |
| 2009/02/25 | 46 | 46 | 45 | 46 | 96,000 |
| 2009/02/24 | 45 | 46 | 44 | 46 | 216,000 |
| 2009/02/23 | 46 | 46 | 45 | 46 | 209,000 |
| 2009/02/20 | 47 | 48 | 46 | 46 | 233,000 |
| 2009/02/19 | 48 | 48 | 47 | 47 | 128,000 |
| 2009/02/18 | 47 | 49 | 47 | 49 | 163,000 |
| 2009/02/17 | 49 | 49 | 47 | 47 | 229,000 |
| 2009/02/16 | 49 | 51 | 48 | 51 | 284,000 |
| 2009/02/13 | 48 | 51 | 47 | 47 | 365,000 |
| 2009/02/12 | 48 | 49 | 47 | 48 | 265,000 |
| 2009/02/10 | 51 | 51 | 47 | 48 | 582,000 |
| 2009/02/09 | 55 | 56 | 50 | 51 | 270,000 |
| 2009/02/06 | 57 | 58 | 56 | 56 | 153,000 |
| 2009/02/05 | 56 | 57 | 55 | 56 | 248,000 |
| 2009/02/04 | 58 | 59 | 56 | 58 | 217,000 |
| 2009/02/03 | 58 | 60 | 58 | 59 | 126,000 |
| 2009/02/02 | 58 | 59 | 58 | 59 | 92,000 |
| 2009/01/30 | 61 | 61 | 59 | 59 | 194,000 |
| 2009/01/29 | 63 | 63 | 60 | 62 | 167,000 |
| 2009/01/28 | 62 | 63 | 61 | 62 | 145,000 |
| 2009/01/27 | 61 | 62 | 59 | 62 | 139,000 |
| 2009/01/26 | 60 | 62 | 59 | 60 | 202,000 |
| 2009/01/23 | 64 | 64 | 61 | 61 | 119,000 |
| 2009/01/22 | 63 | 64 | 61 | 64 | 194,000 |
| 2009/01/21 | 62 | 64 | 62 | 62 | 114,000 |
| 2009/01/20 | 64 | 65 | 63 | 63 | 106,000 |
| 2009/01/19 | 65 | 66 | 63 | 64 | 137,000 |
| 2009/01/16 | 63 | 64 | 63 | 64 | 109,000 |
| 2009/01/15 | 62 | 64 | 61 | 62 | 302,000 |
| 2009/01/14 | 65 | 65 | 63 | 64 | 115,000 |
| 2009/01/13 | 66 | 66 | 63 | 63 | 149,000 |
| 2009/01/09 | 67 | 68 | 65 | 66 | 255,000 |
| 2009/01/08 | 66 | 70 | 65 | 66 | 878,000 |
| 2009/01/07 | 67 | 68 | 66 | 66 | 412,000 |
| 2009/01/06 | 64 | 67 | 63 | 66 | 430,000 |
| 2009/01/05 | 65 | 66 | 62 | 64 | 182,000 |