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
2010/12/30 78 78 77 78 228,000
2010/12/29 77 78 77 77 457,000
2010/12/28 78 78 77 77 581,000
2010/12/27 78 79 78 78 365,000
2010/12/24 80 80 78 79 837,000
2010/12/22 80 81 79 81 1,119,000
2010/12/21 80 80 79 80 1,521,000
2010/12/20 81 85 80 83 6,659,000
2010/12/17 78 81 78 80 2,722,000
2010/12/16 77 78 77 77 1,001,000
2010/12/15 78 78 77 77 814,000
2010/12/14 78 78 77 77 511,000
2010/12/13 77 78 76 78 557,000
2010/12/10 78 78 76 77 884,000
2010/12/09 78 79 77 78 638,000
2010/12/08 77 80 77 78 2,389,000
2010/12/07 79 79 77 78 1,105,000
2010/12/06 77 80 77 79 2,022,000
2010/12/03 77 78 76 77 980,000
2010/12/02 77 78 75 77 1,354,000
2010/12/01 77 77 74 76 1,690,000
2010/11/30 79 79 77 78 999,000
2010/11/29 80 81 78 79 2,345,000
2010/11/26 78 81 76 81 3,474,000
2010/11/25 74 77 73 77 2,886,000
2010/11/24 90 91 75 76 19,022,000
2010/11/22 70 72 68 71 2,138,000
2010/11/19 70 70 68 69 1,308,000
2010/11/18 67 70 66 70 2,225,000
2010/11/17 64 67 64 67 674,000
2010/11/16 66 66 64 65 584,000
2010/11/15 66 66 65 66 541,000
2010/11/12 67 68 65 67 1,256,000
2010/11/11 66 67 65 67 1,678,000
2010/11/10 69 71 62 64 7,640,000
2010/11/09 67 70 67 68 3,171,000
2010/11/08 69 69 67 67 1,887,000
2010/11/05 67 69 66 68 1,110,000
2010/11/04 64 67 64 66 594,000
2010/11/02 64 65 64 64 120,000
2010/11/01 64 65 64 64 122,000
2010/10/29 66 66 64 66 424,000
2010/10/28 68 68 67 67 237,000
2010/10/27 69 70 68 69 184,000
2010/10/26 69 70 68 70 184,000
2010/10/25 70 71 69 69 125,000
2010/10/22 70 71 69 71 102,000
2010/10/21 71 71 69 69 242,000
2010/10/20 72 72 69 71 467,000
2010/10/19 72 74 72 73 252,000
2010/10/18 69 74 68 73 839,000
2010/10/15 67 69 66 69 690,000
2010/10/14 70 71 68 68 658,000
2010/10/13 72 73 70 70 452,000
2010/10/12 77 77 73 73 440,000
2010/10/08 77 77 76 76 262,000
2010/10/07 75 76 74 76 286,000
2010/10/06 76 77 74 76 564,000
2010/10/05 74 77 73 75 286,000
2010/10/04 75 76 74 74 316,000
2010/10/01 77 77 74 75 648,000
2010/09/30 78 78 77 77 241,000
2010/09/29 78 79 78 79 299,000
2010/09/28 78 81 77 78 862,000
2010/09/27 81 82 77 77 1,000,000
2010/09/24 85 86 80 81 2,773,000
2010/09/22 78 84 77 83 2,582,000
2010/09/21 78 79 77 78 234,000
2010/09/17 78 79 77 77 170,000
2010/09/16 78 80 77 78 313,000
2010/09/15 76 79 76 78 493,000
2010/09/14 79 79 76 77 423,000
2010/09/13 78 81 77 80 499,000
2010/09/10 77 79 77 77 493,000
2010/09/09 76 78 76 78 204,000
2010/09/08 76 76 75 76 209,000
2010/09/07 79 81 77 77 672,000
2010/09/06 78 81 77 81 1,119,000
2010/09/03 74 77 74 77 521,000
2010/09/02 75 75 74 75 110,000
2010/09/01 73 74 73 73 164,000
2010/08/31 76 76 73 73 234,000
2010/08/30 77 79 75 76 659,000
2010/08/27 74 76 73 75 716,000
2010/08/26 75 75 73 75 355,000
2010/08/25 72 75 71 73 749,000
2010/08/24 75 75 72 73 950,000
2010/08/23 79 80 76 77 691,000
2010/08/20 79 82 79 79 1,066,000
2010/08/19 79 81 79 81 618,000
2010/08/18 84 84 79 79 2,207,000
2010/08/17 84 84 81 82 732,000
2010/08/16 86 86 84 84 652,000
2010/08/13 87 88 86 88 653,000
2010/08/12 83 87 83 87 1,214,000
2010/08/11 86 88 86 86 1,386,000
2010/08/10 88 89 87 88 2,180,000
2010/08/09 90 92 86 87 9,005,000
2010/08/06 82 86 82 83 1,051,000
2010/08/05 82 84 81 84 391,000
2010/08/04 81 82 79 81 562,000
2010/08/03 82 83 81 82 282,000
2010/08/02 82 83 81 81 455,000
2010/07/30 83 83 82 82 260,000
2010/07/29 83 84 82 83 214,000
2010/07/28 83 84 82 84 257,000
2010/07/27 83 84 82 82 491,000
2010/07/26 84 86 83 83 1,063,000
2010/07/23 83 84 82 82 607,000
2010/07/22 80 83 80 81 731,000
2010/07/21 82 82 80 81 385,000
2010/07/20 80 82 79 80 760,000
2010/07/16 84 84 81 81 1,863,000
2010/07/15 89 89 83 84 1,914,000
2010/07/14 88 91 87 89 1,190,000
2010/07/13 89 90 86 86 460,000
2010/07/12 88 90 87 88 538,000
2010/07/09 91 91 87 88 1,687,000
2010/07/08 93 94 89 90 1,835,000
2010/07/07 93 97 89 90 8,200,000
2010/07/06 92 95 90 93 2,675,000
2010/07/05 90 94 90 93 2,478,000
2010/07/02 86 90 85 90 1,805,000
2010/07/01 89 90 82 85 3,124,000
2010/06/30 89 91 88 89 1,978,000
2010/06/29 92 94 89 90 4,151,000
2010/06/28 92 98 89 92 19,671,000
2010/06/25 93 93 88 92 3,101,000
2010/06/24 89 95 89 93 3,542,000
2010/06/23 90 92 87 89 2,421,000
2010/06/22 92 94 90 91 1,128,000
2010/06/21 94 96 91 94 4,546,000
2010/06/18 92 94 89 93 3,209,000
2010/06/17 89 94 89 92 3,596,000
2010/06/16 93 93 89 90 2,327,000
2010/06/15 93 95 91 92 3,346,000
2010/06/14 91 94 91 94 3,624,000
2010/06/11 88 91 87 91 6,242,000
2010/06/10 85 88 83 86 5,445,000
2010/06/09 84 87 81 85 10,246,000
2010/06/08 76 85 76 85 6,172,000
2010/06/07 76 83 76 77 6,155,000
2010/06/04 76 77 75 77 440,000
2010/06/03 77 77 75 77 286,000
2010/06/02 76 78 74 74 630,000
2010/06/01 78 79 76 77 674,000
2010/05/31 78 81 76 78 2,979,000
2010/05/28 76 77 75 76 1,426,000
2010/05/27 72 75 72 74 1,143,000
2010/05/26 76 77 70 74 3,008,000
2010/05/25 77 80 73 74 13,400,000
2010/05/24 75 76 71 72 1,706,000
2010/05/21 71 76 69 74 3,622,000
2010/05/20 75 77 72 73 1,480,000
2010/05/19 75 77 73 76 1,317,000
2010/05/18 82 84 77 79 1,058,000
2010/05/17 86 86 79 80 1,132,000
2010/05/14 83 89 82 87 1,928,000
2010/05/13 80 92 80 85 4,212,000
2010/05/12 79 81 78 78 618,000
2010/05/11 83 84 79 79 1,350,000
2010/05/10 80 83 80 82 906,000
2010/05/07 79 82 78 81 2,150,000
2010/05/06 88 88 83 83 1,721,000
2010/04/30 91 92 88 90 1,833,000
2010/04/28 89 92 87 91 2,542,000
2010/04/27 87 94 85 89 5,648,000
2010/04/26 87 90 86 87 2,552,000
2010/04/23 84 87 84 86 1,877,000
2010/04/22 85 88 82 85 9,083,000
2010/04/21 83 86 79 82 5,004,000
2010/04/20 89 90 82 83 5,872,000
2010/04/19 87 92 86 90 5,341,000
2010/04/16 93 95 87 89 7,968,000
2010/04/15 99 102 93 96 19,021,000
2010/04/14 81 106 79 104 36,378,000
2010/04/13 87 87 77 81 14,469,000
2010/04/12 74 91 72 84 20,022,000
2010/04/09 60 71 60 68 4,885,000
2010/04/08 59 60 58 59 312,000
2010/04/07 60 61 59 59 397,000
2010/04/06 62 62 59 59 559,000
2010/04/05 59 62 59 61 1,111,000
2010/04/02 58 59 57 59 335,000
2010/04/01 58 58 55 57 630,000
2010/03/31 60 61 58 58 548,000
2010/03/30 58 61 56 59 910,000
2010/03/29 53 58 53 58 1,207,000
2010/03/26 54 54 52 54 296,000
2010/03/25 54 55 52 53 1,250,000
2010/03/24 50 54 50 54 638,000
2010/03/23 51 51 50 50 111,000
2010/03/19 50 51 49 51 257,000
2010/03/18 51 52 50 51 419,000
2010/03/17 51 52 50 51 112,000
2010/03/16 52 52 51 51 268,000
2010/03/15 52 52 51 51 228,000
2010/03/12 53 53 52 53 350,000
2010/03/11 52 52 51 52 522,000
2010/03/10 51 54 51 52 910,000
2010/03/09 49 51 49 51 238,000
2010/03/08 49 51 48 50 480,000
2010/03/05 47 48 47 48 163,000
2010/03/04 48 48 47 47 107,000
2010/03/03 49 49 48 49 28,000
2010/03/02 49 49 48 49 197,000
2010/03/01 47 49 47 49 93,000
2010/02/26 46 48 46 47 171,000
2010/02/25 47 48 46 48 99,000
2010/02/24 47 48 46 46 104,000
2010/02/23 48 48 47 47 63,000
2010/02/22 46 48 46 48 94,000
2010/02/19 48 49 46 46 155,000
2010/02/18 49 49 48 48 98,000
2010/02/17 49 49 48 49 71,000
2010/02/16 48 49 48 48 47,000
2010/02/15 48 49 48 48 42,000
2010/02/12 46 49 46 48 189,000
2010/02/10 47 48 46 46 128,000
2010/02/09 48 48 47 47 108,000
2010/02/08 48 49 47 48 101,000
2010/02/05 48 49 48 48 52,000
2010/02/04 50 50 49 50 35,000
2010/02/03 49 50 49 49 52,000
2010/02/02 49 49 48 48 58,000
2010/02/01 49 49 48 48 89,000
2010/01/29 50 50 49 49 108,000
2010/01/28 50 51 49 51 110,000
2010/01/27 50 52 49 50 515,000
2010/01/26 51 51 50 50 73,000
2010/01/25 49 50 49 50 143,000
2010/01/22 50 50 49 50 128,000
2010/01/21 50 52 49 51 158,000
2010/01/20 52 52 50 50 284,000
2010/01/19 52 53 51 51 144,000
2010/01/18 53 53 52 52 122,000
2010/01/15 57 57 53 53 363,000
2010/01/14 52 57 52 56 890,000
2010/01/13 53 53 51 51 215,000
2010/01/12 51 54 51 53 292,000
2010/01/08 51 52 50 51 152,000
2010/01/07 49 52 49 51 720,000
2010/01/06 49 50 48 50 104,000
2010/01/05 49 50 48 48 89,000
2010/01/04 50 50 48 48 76,000

このページの先頭へ