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
2011/12/30 67 67 66 67 363,000
2011/12/29 66 67 65 66 904,000
2011/12/28 68 69 66 66 1,309,000
2011/12/27 68 69 67 68 1,585,000
2011/12/26 67 68 66 68 800,000
2011/12/22 67 67 66 67 866,000
2011/12/21 68 68 66 66 1,858,000
2011/12/20 66 69 64 69 6,009,000
2011/12/19 63 78 62 68 16,543,000
2011/12/16 65 66 62 63 667,000
2011/12/15 67 67 63 65 2,082,000
2011/12/14 67 68 66 68 860,000
2011/12/13 68 70 67 68 1,391,000
2011/12/12 71 71 69 70 1,015,000
2011/12/09 68 70 67 68 1,740,000
2011/12/08 67 75 66 69 7,666,000
2011/12/07 65 67 65 67 776,000
2011/12/06 69 69 64 64 1,642,000
2011/12/05 68 69 66 67 1,442,000
2011/12/02 65 68 63 67 2,707,000
2011/12/01 63 65 62 65 1,616,000
2011/11/30 63 63 61 62 768,000
2011/11/29 61 62 59 62 662,000
2011/11/28 59 61 58 61 501,000
2011/11/25 60 60 58 58 579,000
2011/11/24 61 61 59 60 476,000
2011/11/22 61 62 60 61 945,000
2011/11/21 63 64 62 62 1,739,000
2011/11/18 58 64 57 63 3,768,000
2011/11/17 59 59 58 59 571,000
2011/11/16 60 62 59 59 2,033,000
2011/11/15 57 61 57 58 2,600,000
2011/11/14 57 58 56 56 835,000
2011/11/11 57 58 56 57 333,000
2011/11/10 57 57 55 57 969,000
2011/11/09 58 59 58 59 389,000
2011/11/08 62 62 58 58 1,020,000
2011/11/07 63 63 62 63 343,000
2011/11/04 62 63 61 63 381,000
2011/11/02 62 62 61 62 382,000
2011/11/01 63 65 63 63 450,000
2011/10/31 64 65 62 63 532,000
2011/10/28 66 67 64 64 659,000
2011/10/27 66 66 64 65 729,000
2011/10/26 66 66 63 64 1,111,000
2011/10/25 67 68 64 66 968,000
2011/10/24 67 68 65 67 1,857,000
2011/10/21 60 66 60 65 2,496,000
2011/10/20 61 61 58 59 372,000
2011/10/19 63 63 61 61 420,000
2011/10/18 63 63 62 62 224,000
2011/10/17 64 64 62 64 511,000
2011/10/14 64 64 61 62 669,000
2011/10/13 61 64 60 64 1,457,000
2011/10/12 59 60 58 59 268,000
2011/10/11 60 60 58 58 412,000
2011/10/07 57 59 57 59 449,000
2011/10/06 56 57 55 57 183,000
2011/10/05 57 57 55 55 291,000
2011/10/04 57 58 56 57 311,000
2011/10/03 59 59 58 58 103,000
2011/09/30 60 61 58 60 497,000
2011/09/29 57 59 57 59 532,000
2011/09/28 56 57 56 57 296,000
2011/09/27 54 55 54 55 346,000
2011/09/26 57 57 53 53 834,000
2011/09/22 58 58 57 57 479,000
2011/09/21 59 59 58 58 183,000
2011/09/20 60 60 58 58 472,000
2011/09/16 59 61 59 61 690,000
2011/09/15 58 59 58 59 486,000
2011/09/14 60 61 57 58 873,000
2011/09/13 59 61 59 60 611,000
2011/09/12 59 59 58 58 507,000
2011/09/09 60 61 59 60 689,000
2011/09/08 61 62 60 60 573,000
2011/09/07 61 62 60 60 949,000
2011/09/06 62 62 60 60 519,000
2011/09/05 63 63 62 62 181,000
2011/09/02 63 64 63 63 292,000
2011/09/01 64 65 63 64 617,000
2011/08/31 65 65 63 63 269,000
2011/08/30 64 66 63 65 813,000
2011/08/29 62 64 62 64 458,000
2011/08/26 61 62 61 62 330,000
2011/08/25 61 62 60 61 406,000
2011/08/24 64 64 60 60 879,000
2011/08/23 62 62 60 62 729,000
2011/08/22 61 63 60 61 746,000
2011/08/19 62 63 62 62 474,000
2011/08/18 66 66 63 64 662,000
2011/08/17 64 66 64 66 365,000
2011/08/16 66 66 64 65 716,000
2011/08/15 64 66 64 66 573,000
2011/08/12 66 67 63 64 672,000
2011/08/11 62 65 61 65 1,011,000
2011/08/10 65 65 63 63 1,056,000
2011/08/09 61 65 59 65 1,670,000
2011/08/08 67 67 65 65 679,000
2011/08/05 69 69 67 69 1,266,000
2011/08/04 72 73 71 72 272,000
2011/08/03 73 73 71 71 550,000
2011/08/02 73 74 73 73 290,000
2011/08/01 73 75 73 73 576,000
2011/07/29 74 75 73 73 308,000
2011/07/28 74 75 74 74 271,000
2011/07/27 75 76 75 75 336,000
2011/07/26 76 76 75 76 262,000
2011/07/25 76 76 76 76 100,000
2011/07/22 76 77 75 76 458,000
2011/07/21 76 77 75 76 702,000
2011/07/20 77 77 76 76 376,000
2011/07/19 76 76 75 75 265,000
2011/07/15 76 77 75 77 858,000
2011/07/14 78 78 76 76 275,000
2011/07/13 77 78 76 78 175,000
2011/07/12 77 77 76 77 484,000
2011/07/11 78 79 77 78 966,000
2011/07/08 79 79 77 77 1,021,000
2011/07/07 78 79 78 79 376,000
2011/07/06 78 79 77 79 840,000
2011/07/05 79 79 78 78 377,000
2011/07/04 80 81 78 79 1,271,000
2011/07/01 79 79 78 79 525,000
2011/06/30 80 80 78 79 318,000
2011/06/29 80 80 79 79 355,000
2011/06/28 81 82 78 78 927,000
2011/06/27 82 83 79 81 1,636,000
2011/06/24 78 82 77 82 947,000
2011/06/23 76 78 75 78 571,000
2011/06/22 75 77 75 77 561,000
2011/06/21 75 75 74 74 83,000
2011/06/20 74 75 74 74 149,000
2011/06/17 76 76 74 74 357,000
2011/06/16 75 76 75 75 146,000
2011/06/15 76 77 74 75 700,000
2011/06/14 75 77 74 77 726,000
2011/06/13 76 77 74 75 1,371,000
2011/06/10 77 77 76 77 296,000
2011/06/09 76 77 76 76 340,000
2011/06/08 76 78 76 77 316,000
2011/06/07 75 77 75 76 437,000
2011/06/06 76 77 75 76 285,000
2011/06/03 76 78 76 76 241,000
2011/06/02 76 77 76 77 345,000
2011/06/01 79 80 78 78 337,000
2011/05/31 77 80 77 79 326,000
2011/05/30 77 78 76 77 98,000
2011/05/27 77 78 76 77 167,000
2011/05/26 76 78 76 78 125,000
2011/05/25 79 79 76 76 239,000
2011/05/24 77 78 76 78 261,000
2011/05/23 79 79 77 77 311,000
2011/05/20 80 81 79 79 155,000
2011/05/19 81 83 79 81 545,000
2011/05/18 79 82 79 81 486,000
2011/05/17 78 79 77 78 796,000
2011/05/16 82 83 77 78 1,346,000
2011/05/13 88 89 81 83 2,415,000
2011/05/12 87 89 86 87 464,000
2011/05/11 90 90 87 87 1,375,000
2011/05/10 85 90 83 89 2,525,000
2011/05/09 83 87 83 85 1,739,000
2011/05/06 82 83 82 83 262,000
2011/05/02 82 84 81 83 1,251,000
2011/04/28 81 82 80 82 333,000
2011/04/27 81 81 80 81 207,000
2011/04/26 81 81 79 80 555,000
2011/04/25 82 82 81 82 265,000
2011/04/22 81 82 80 82 211,000
2011/04/21 83 83 80 81 388,000
2011/04/20 82 83 81 82 259,000
2011/04/19 83 83 81 81 484,000
2011/04/18 83 84 82 83 283,000
2011/04/15 86 86 82 83 1,096,000
2011/04/14 83 86 82 85 1,697,000
2011/04/13 80 83 79 83 789,000
2011/04/12 84 84 80 81 995,000
2011/04/11 82 85 82 85 648,000
2011/04/08 80 84 77 83 1,396,000
2011/04/07 82 83 80 80 493,000
2011/04/06 85 85 81 83 972,000
2011/04/05 87 88 83 85 1,286,000
2011/04/04 90 90 85 88 1,673,000
2011/04/01 90 91 87 89 2,004,000
2011/03/31 94 99 87 90 6,434,000
2011/03/30 80 92 78 90 8,741,000
2011/03/29 73 79 72 77 1,645,000
2011/03/28 78 78 74 75 1,053,000
2011/03/25 84 85 76 77 3,073,000
2011/03/24 84 86 82 83 1,394,000
2011/03/23 85 87 81 84 2,153,000
2011/03/22 82 85 80 84 2,146,000
2011/03/18 79 83 75 77 2,768,000
2011/03/17 69 75 67 74 1,428,000
2011/03/16 69 73 68 71 1,763,000
2011/03/15 75 75 52 61 5,429,000
2011/03/14 85 91 78 78 3,962,000
2011/03/11 104 106 101 103 2,683,000
2011/03/10 104 109 104 108 2,115,000
2011/03/09 108 108 105 105 1,182,000
2011/03/08 108 110 106 106 2,189,000
2011/03/07 110 112 106 106 5,232,000
2011/03/04 118 118 112 113 4,009,000
2011/03/03 121 122 114 117 7,113,000
2011/03/02 115 123 114 120 12,418,000
2011/03/01 109 118 106 118 13,142,000
2011/02/28 106 111 105 109 8,881,000
2011/02/25 99 110 98 106 15,725,000
2011/02/24 93 106 92 100 9,140,000
2011/02/23 90 99 88 96 4,735,000
2011/02/22 100 100 91 92 4,791,000
2011/02/21 91 99 88 98 5,777,000
2011/02/18 89 90 86 87 2,852,000
2011/02/17 85 90 84 90 3,283,000
2011/02/16 82 86 81 84 2,133,000
2011/02/15 82 82 81 81 433,000
2011/02/14 82 83 81 82 372,000
2011/02/10 82 84 80 82 1,496,000
2011/02/09 84 85 83 84 1,262,000
2011/02/08 83 85 83 83 1,423,000
2011/02/07 81 84 81 83 1,784,000
2011/02/04 82 82 80 81 508,000
2011/02/03 81 82 80 82 500,000
2011/02/02 80 81 80 81 462,000
2011/02/01 80 81 79 80 320,000
2011/01/31 78 80 78 79 558,000
2011/01/28 80 81 79 80 608,000
2011/01/27 79 80 78 80 513,000
2011/01/26 79 80 79 79 212,000
2011/01/25 79 80 79 80 147,000
2011/01/24 77 78 77 78 744,000
2011/01/21 80 80 77 77 1,225,000
2011/01/20 81 82 80 80 734,000
2011/01/19 82 83 81 82 733,000
2011/01/18 80 82 80 82 293,000
2011/01/17 82 82 81 81 434,000
2011/01/14 82 82 80 80 317,000
2011/01/13 81 82 80 81 648,000
2011/01/12 82 82 80 80 1,087,000
2011/01/11 79 83 79 82 2,030,000
2011/01/07 80 81 78 79 2,254,000
2011/01/06 78 80 77 80 961,000
2011/01/05 78 79 77 78 783,000
2011/01/04 78 79 77 78 344,000

このページの先頭へ