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
2012/12/28 92 92 87 90 2,076,000
2012/12/27 90 93 89 90 2,651,000
2012/12/26 82 89 81 89 2,491,000
2012/12/25 81 82 80 81 540,000
2012/12/21 84 85 79 80 1,913,000
2012/12/20 84 84 83 84 520,000
2012/12/19 84 84 82 84 658,000
2012/12/18 83 84 82 83 400,000
2012/12/17 85 86 83 83 894,000
2012/12/14 82 84 81 84 1,195,000
2012/12/13 81 83 81 83 936,000
2012/12/12 83 84 80 81 1,380,000
2012/12/11 83 84 82 82 501,000
2012/12/10 82 84 81 83 1,020,000
2012/12/07 83 84 82 84 606,000
2012/12/06 83 84 82 82 894,000
2012/12/05 82 83 81 83 577,000
2012/12/04 84 84 81 83 1,036,000
2012/12/03 84 85 82 84 1,793,000
2012/11/30 79 81 78 80 617,000
2012/11/29 79 81 79 80 607,000
2012/11/28 81 82 79 79 716,000
2012/11/27 81 83 80 83 623,000
2012/11/26 81 83 79 82 979,000
2012/11/22 80 82 79 81 1,296,000
2012/11/21 79 81 78 80 1,145,000
2012/11/20 77 78 77 78 360,000
2012/11/19 76 77 76 77 280,000
2012/11/16 75 77 74 76 494,000
2012/11/15 71 75 71 75 488,000
2012/11/14 70 71 70 70 269,000
2012/11/13 72 73 70 71 304,000
2012/11/12 73 73 72 72 83,000
2012/11/09 72 73 72 72 289,000
2012/11/08 73 75 72 74 461,000
2012/11/07 74 74 73 74 165,000
2012/11/06 77 77 71 73 701,000
2012/11/05 77 78 76 77 423,000
2012/11/02 77 77 76 77 201,000
2012/11/01 75 77 75 77 404,000
2012/10/31 75 76 75 75 228,000
2012/10/30 74 75 73 74 299,000
2012/10/29 73 74 72 74 320,000
2012/10/26 75 75 73 73 137,000
2012/10/25 74 75 74 75 250,000
2012/10/24 74 74 73 74 138,000
2012/10/23 76 76 74 74 361,000
2012/10/22 73 76 72 76 533,000
2012/10/19 74 74 73 74 299,000
2012/10/18 72 74 72 74 327,000
2012/10/17 74 75 72 72 315,000
2012/10/16 72 75 71 74 488,000
2012/10/15 70 71 69 71 305,000
2012/10/12 70 70 69 69 190,000
2012/10/11 70 72 69 69 501,000
2012/10/10 72 73 71 71 186,000
2012/10/09 73 74 72 73 446,000
2012/10/05 73 74 72 73 223,000
2012/10/04 74 74 73 73 273,000
2012/10/03 72 77 71 75 357,000
2012/10/02 74 74 72 72 238,000
2012/10/01 75 75 73 73 183,000
2012/09/28 77 77 73 74 811,000
2012/09/27 78 78 77 77 153,000
2012/09/26 76 80 76 78 934,000
2012/09/25 79 80 77 78 336,000
2012/09/24 80 81 78 80 414,000
2012/09/21 80 81 79 81 288,000
2012/09/20 77 80 77 80 868,000
2012/09/19 81 81 78 80 987,000
2012/09/18 83 84 81 82 3,020,000
2012/09/14 77 80 77 79 1,013,000
2012/09/13 76 77 75 75 397,000
2012/09/12 75 77 74 77 409,000
2012/09/11 72 75 72 75 317,000
2012/09/10 73 73 71 72 178,000
2012/09/07 72 73 71 73 229,000
2012/09/06 70 71 69 70 187,000
2012/09/05 70 71 68 70 345,000
2012/09/04 72 72 70 70 308,000
2012/09/03 72 74 71 71 164,000
2012/08/31 73 73 71 71 232,000
2012/08/30 74 74 72 73 273,000
2012/08/29 74 75 73 75 151,000
2012/08/28 75 75 73 74 181,000
2012/08/27 75 76 75 75 102,000
2012/08/24 78 79 75 75 350,000
2012/08/23 78 79 77 78 405,000
2012/08/22 80 80 78 79 209,000
2012/08/21 77 81 76 81 896,000
2012/08/20 77 78 76 77 231,000
2012/08/17 76 77 75 76 661,000
2012/08/16 77 79 75 76 1,833,000
2012/08/15 75 75 72 73 413,000
2012/08/14 72 75 72 75 462,000
2012/08/13 74 74 71 72 374,000
2012/08/10 72 74 72 73 554,000
2012/08/09 69 73 69 73 853,000
2012/08/08 69 70 68 69 234,000
2012/08/07 67 68 66 68 316,000
2012/08/06 69 70 67 68 355,000
2012/08/03 70 70 69 69 183,000
2012/08/02 70 71 69 71 187,000
2012/08/01 69 70 69 69 122,000
2012/07/31 68 73 68 69 572,000
2012/07/30 70 70 67 68 292,000
2012/07/27 69 71 69 69 149,000
2012/07/26 67 68 66 68 409,000
2012/07/25 67 67 64 64 329,000
2012/07/24 66 67 66 67 453,000
2012/07/23 71 72 67 67 424,000
2012/07/20 72 73 71 73 440,000
2012/07/19 73 73 71 72 291,000
2012/07/18 71 78 71 72 1,717,000
2012/07/17 73 73 72 72 243,000
2012/07/13 71 73 71 73 222,000
2012/07/12 72 73 70 71 302,000
2012/07/11 75 75 71 72 460,000
2012/07/10 76 76 75 75 208,000
2012/07/09 75 76 74 75 355,000
2012/07/06 75 77 75 75 485,000
2012/07/05 76 77 74 75 547,000
2012/07/04 75 78 75 76 926,000
2012/07/03 73 77 73 75 716,000
2012/07/02 74 76 73 73 587,000
2012/06/29 71 74 71 73 386,000
2012/06/28 71 72 71 72 159,000
2012/06/27 70 71 69 71 351,000
2012/06/26 70 71 70 70 180,000
2012/06/25 73 73 71 71 370,000
2012/06/22 69 73 69 73 507,000
2012/06/21 70 72 69 71 900,000
2012/06/20 69 70 68 70 206,000
2012/06/19 68 69 67 68 143,000
2012/06/18 68 69 67 68 469,000
2012/06/15 66 67 66 66 132,000
2012/06/14 67 68 66 66 193,000
2012/06/13 68 68 67 67 303,000
2012/06/12 66 68 65 68 443,000
2012/06/11 67 68 66 67 226,000
2012/06/08 67 67 65 66 627,000
2012/06/07 69 69 66 67 500,000
2012/06/06 65 67 65 67 238,000
2012/06/05 62 65 62 64 546,000
2012/06/04 62 63 61 61 617,000
2012/06/01 66 67 64 64 403,000
2012/05/31 66 68 66 67 470,000
2012/05/30 69 70 67 67 418,000
2012/05/29 66 68 65 68 424,000
2012/05/28 69 69 66 67 598,000
2012/05/25 71 71 69 69 250,000
2012/05/24 69 70 69 70 441,000
2012/05/23 71 72 69 69 494,000
2012/05/22 76 76 70 71 920,000
2012/05/21 72 73 71 73 446,000
2012/05/18 73 74 71 72 792,000
2012/05/17 72 76 72 75 761,000
2012/05/16 70 75 70 73 1,494,000
2012/05/15 70 72 67 71 2,456,000
2012/05/14 80 81 69 73 2,481,000
2012/05/11 86 86 81 82 1,458,000
2012/05/10 86 87 85 87 440,000
2012/05/09 86 87 85 87 594,000
2012/05/08 86 89 85 88 1,162,000
2012/05/07 89 89 85 85 1,810,000
2012/05/02 92 93 91 92 685,000
2012/05/01 96 96 90 92 3,680,000
2012/04/27 95 95 92 94 2,365,000
2012/04/26 96 100 95 96 5,676,000
2012/04/25 94 95 93 95 1,703,000
2012/04/24 95 97 92 94 3,434,000
2012/04/23 92 96 90 95 3,063,000
2012/04/20 91 92 90 92 1,062,000
2012/04/19 90 92 89 90 1,674,000
2012/04/18 89 90 88 89 1,145,000
2012/04/17 88 88 86 87 1,200,000
2012/04/16 88 88 87 87 1,273,000
2012/04/13 86 89 85 89 2,193,000
2012/04/12 90 90 87 89 2,668,000
2012/04/11 86 90 86 89 2,959,000
2012/04/10 92 95 86 88 7,469,000
2012/04/09 93 94 89 92 4,235,000
2012/04/06 89 92 88 89 2,619,000
2012/04/05 88 89 86 88 2,251,000
2012/04/04 92 93 89 91 3,567,000
2012/04/03 92 101 91 94 18,151,000
2012/04/02 91 92 88 91 3,956,000
2012/03/30 85 87 84 86 1,257,000
2012/03/29 85 86 84 85 2,288,000
2012/03/28 84 85 83 85 504,000
2012/03/27 83 85 82 85 1,277,000
2012/03/26 83 84 82 82 900,000
2012/03/23 82 83 82 82 537,000
2012/03/22 85 85 83 83 1,904,000
2012/03/21 85 87 84 86 1,620,000
2012/03/19 84 87 83 84 4,287,000
2012/03/16 81 83 81 82 1,209,000
2012/03/15 78 84 78 81 4,524,000
2012/03/14 78 79 77 78 695,000
2012/03/13 79 79 77 78 811,000
2012/03/12 78 79 77 79 1,196,000
2012/03/09 76 77 75 77 1,746,000
2012/03/08 75 76 74 75 921,000
2012/03/07 75 75 74 75 475,000
2012/03/06 76 77 75 76 1,806,000
2012/03/05 75 76 75 76 880,000
2012/03/02 73 75 73 75 740,000
2012/03/01 76 77 72 73 1,532,000
2012/02/29 77 78 76 77 1,188,000
2012/02/28 78 78 76 77 2,388,000
2012/02/27 82 83 79 79 1,583,000
2012/02/24 79 82 79 81 2,530,000
2012/02/23 78 79 77 79 1,008,000
2012/02/22 78 79 76 79 1,762,000
2012/02/21 76 77 75 77 1,749,000
2012/02/20 75 78 75 76 3,452,000
2012/02/17 75 75 74 75 1,262,000
2012/02/16 74 76 73 76 1,341,000
2012/02/15 73 75 72 75 1,821,000
2012/02/14 73 74 72 72 725,000
2012/02/13 72 73 71 73 885,000
2012/02/10 74 74 72 72 1,145,000
2012/02/09 74 75 73 73 1,646,000
2012/02/08 73 75 72 75 2,308,000
2012/02/07 73 73 72 72 1,232,000
2012/02/06 72 73 71 73 919,000
2012/02/03 72 73 71 71 926,000
2012/02/02 72 74 72 72 724,000
2012/02/01 72 72 71 72 425,000
2012/01/31 72 73 71 71 952,000
2012/01/30 72 73 71 71 1,397,000
2012/01/27 73 74 71 71 1,597,000
2012/01/26 73 77 71 73 6,538,000
2012/01/25 70 73 70 73 2,019,000
2012/01/24 71 72 69 70 1,302,000
2012/01/23 70 72 70 72 1,259,000
2012/01/20 72 72 70 70 1,370,000
2012/01/19 72 73 70 70 1,363,000
2012/01/18 71 73 70 72 2,250,000
2012/01/17 69 72 68 70 4,088,000
2012/01/16 67 70 67 68 1,439,000
2012/01/13 65 70 65 67 3,018,000
2012/01/12 66 67 66 66 447,000
2012/01/11 66 66 65 66 1,095,000
2012/01/10 68 68 65 67 914,000
2012/01/06 66 71 66 68 2,572,000
2012/01/05 67 68 66 67 587,000
2012/01/04 66 67 66 66 271,000

このページの先頭へ