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
2013/12/30 876 893 875 892 85,600
2013/12/27 867 879 856 878 81,900
2013/12/26 836 865 835 865 152,700
2013/12/25 828 834 828 829 77,100
2013/12/24 850 857 831 834 128,800
2013/12/20 835 844 831 842 87,500
2013/12/19 845 859 833 837 99,000
2013/12/18 833 840 833 840 63,700
2013/12/17 834 843 831 833 96,400
2013/12/16 878 878 824 827 246,200
2013/12/13 876 890 865 874 200,100
2013/12/12 896 900 873 879 125,600
2013/12/11 894 894 881 891 50,100
2013/12/10 902 904 888 893 59,700
2013/12/09 896 905 896 901 50,200
2013/12/06 901 910 892 894 68,600
2013/12/05 910 913 895 900 81,600
2013/12/04 923 928 909 912 155,400
2013/12/03 927 932 923 926 61,400
2013/12/02 920 934 920 927 105,200
2013/11/29 909 926 909 920 86,200
2013/11/28 927 927 907 907 101,200
2013/11/27 910 933 906 932 200,800
2013/11/26 916 924 902 910 99,200
2013/11/25 910 915 891 915 169,300
2013/11/22 893 902 882 886 72,700
2013/11/21 900 907 885 893 47,400
2013/11/20 891 901 891 897 57,800
2013/11/19 903 907 887 891 61,500
2013/11/18 930 930 901 913 131,100
2013/11/15 903 928 903 917 125,700
2013/11/14 886 905 886 900 76,200
2013/11/13 884 893 880 890 34,400
2013/11/12 873 891 872 884 45,800
2013/11/11 863 886 863 872 35,000
2013/11/08 860 878 860 868 41,000
2013/11/07 877 884 866 873 34,600
2013/11/06 873 890 866 881 48,000
2013/11/05 876 889 855 868 58,500
2013/11/01 895 895 863 879 104,700
2013/10/31 928 936 891 896 204,100
2013/10/30 889 940 889 937 378,500
2013/10/29 889 902 877 878 97,000
2013/10/28 873 882 873 880 33,500
2013/10/25 882 885 869 869 47,700
2013/10/24 887 889 871 888 49,200
2013/10/23 893 904 867 886 157,900
2013/10/22 833 907 833 893 334,400
2013/10/21 827 838 826 830 35,700
2013/10/18 829 834 825 826 63,400
2013/10/17 824 837 823 834 35,200
2013/10/16 821 829 814 816 72,100
2013/10/15 840 845 822 827 59,500
2013/10/11 821 842 821 840 56,400
2013/10/10 810 823 810 819 63,200
2013/10/09 809 824 805 813 120,500
2013/10/08 822 822 810 814 97,000
2013/10/07 852 855 830 830 78,800
2013/10/04 854 861 850 852 45,000
2013/10/03 865 868 860 860 70,600
2013/10/02 861 868 860 867 70,700
2013/10/01 865 867 860 860 35,400
2013/09/30 866 870 863 864 51,300
2013/09/27 861 869 860 865 57,100
2013/09/26 855 869 841 869 64,800
2013/09/25 871 878 864 868 42,100
2013/09/24 868 878 861 873 41,700
2013/09/20 871 872 866 870 36,200
2013/09/19 857 871 851 868 82,900
2013/09/18 843 868 843 856 65,400
2013/09/17 854 866 848 848 83,900
2013/09/13 858 858 841 850 55,800
2013/09/12 841 851 836 848 61,400
2013/09/11 840 848 838 841 63,100
2013/09/10 832 850 832 840 44,500
2013/09/09 824 835 819 835 61,300
2013/09/06 823 824 807 815 50,300
2013/09/05 832 832 816 824 66,400
2013/09/04 818 836 811 835 93,700
2013/09/03 805 825 801 817 95,100
2013/09/02 830 831 806 809 81,400
2013/08/30 856 860 826 827 108,400
2013/08/29 873 881 854 860 109,100
2013/08/28 932 945 872 881 480,800
2013/08/27 895 915 888 890 112,500
2013/08/26 882 902 881 894 52,700
2013/08/23 878 889 876 881 53,900
2013/08/22 881 889 870 872 79,900
2013/08/21 880 888 856 870 58,000
2013/08/20 897 900 879 879 41,500
2013/08/19 882 896 882 896 27,300
2013/08/16 901 902 887 890 111,700
2013/08/15 901 914 894 894 57,200
2013/08/14 900 914 896 900 63,800
2013/08/13 879 905 878 901 102,200
2013/08/12 875 892 872 873 46,600
2013/08/09 885 890 865 874 145,200
2013/08/08 910 925 885 885 99,200
2013/08/07 939 939 908 908 72,000
2013/08/06 935 943 926 939 73,500
2013/08/05 912 942 912 937 44,900
2013/08/02 891 929 890 925 70,900
2013/08/01 865 895 865 891 74,100
2013/07/31 868 906 865 880 65,200
2013/07/30 826 898 826 898 147,600
2013/07/29 895 902 831 831 196,300
2013/07/29 1 -> 0.10 分割
2013/07/26 100 100 94 94 2,075,000
2013/07/25 101 103 100 100 1,229,000
2013/07/24 102 103 100 100 734,000
2013/07/23 102 103 100 102 1,420,000
2013/07/22 104 104 101 101 530,000
2013/07/19 104 105 102 104 1,323,000
2013/07/18 102 105 100 104 1,137,000
2013/07/17 101 102 101 102 188,000
2013/07/16 103 103 102 102 452,000
2013/07/12 102 103 101 103 673,000
2013/07/11 100 101 100 100 681,000
2013/07/10 102 106 100 101 2,089,000
2013/07/09 101 102 100 102 287,000
2013/07/08 102 103 100 100 757,000
2013/07/05 101 102 99 100 1,192,000
2013/07/04 99 101 99 100 591,000
2013/07/03 100 100 99 100 389,000
2013/07/02 98 100 98 100 647,000
2013/07/01 97 99 96 98 556,000
2013/06/28 94 97 92 96 942,000
2013/06/27 91 92 87 90 1,160,000
2013/06/26 96 97 91 91 765,000
2013/06/25 98 98 95 96 762,000
2013/06/24 100 101 98 99 502,000
2013/06/21 99 100 98 99 469,000
2013/06/20 102 102 100 101 547,000
2013/06/19 103 105 102 103 585,000
2013/06/18 103 104 101 102 428,000
2013/06/17 99 103 98 102 566,000
2013/06/14 101 102 98 100 688,000
2013/06/13 102 102 98 99 494,000
2013/06/12 99 103 97 103 515,000
2013/06/11 99 102 99 101 761,000
2013/06/10 99 101 98 100 493,000
2013/06/07 99 99 92 94 1,277,000
2013/06/06 108 108 98 100 1,987,000
2013/06/05 109 114 106 110 1,643,000
2013/06/04 110 118 103 111 5,859,000
2013/06/03 108 108 105 105 803,000
2013/05/31 111 113 110 111 507,000
2013/05/30 113 113 109 110 650,000
2013/05/29 114 117 112 114 872,000
2013/05/28 110 115 108 112 945,000
2013/05/27 115 115 111 111 728,000
2013/05/24 118 121 112 116 1,636,000
2013/05/23 127 128 117 118 2,388,000
2013/05/22 127 127 126 126 1,187,000
2013/05/21 127 128 126 126 816,000
2013/05/20 126 129 126 127 1,523,000
2013/05/17 119 125 117 124 1,328,000
2013/05/16 125 126 115 119 2,511,000
2013/05/15 125 126 124 126 1,495,000
2013/05/14 130 131 124 124 2,828,000
2013/05/13 131 131 129 129 1,104,000
2013/05/10 131 132 129 130 1,226,000
2013/05/09 129 131 128 129 1,258,000
2013/05/08 129 131 128 128 1,632,000
2013/05/07 128 129 126 128 1,288,000
2013/05/02 127 127 126 126 549,000
2013/05/01 128 129 126 126 1,646,000
2013/04/30 130 131 128 129 1,346,000
2013/04/26 130 130 127 128 1,772,000
2013/04/25 131 133 129 132 1,251,000
2013/04/24 133 133 131 131 1,228,000
2013/04/23 130 135 130 133 2,722,000
2013/04/22 127 132 126 129 2,028,000
2013/04/19 124 126 123 125 1,389,000
2013/04/18 126 128 124 124 1,565,000
2013/04/17 127 129 127 128 1,701,000
2013/04/16 133 134 126 126 6,736,000
2013/04/15 128 134 128 128 3,611,000
2013/04/12 136 138 132 133 4,645,000
2013/04/11 135 146 132 135 23,846,000
2013/04/10 139 146 133 137 14,421,000
2013/04/09 134 163 129 143 51,650,000
2013/04/08 127 133 125 132 14,256,000
2013/04/05 120 123 118 122 4,492,000
2013/04/04 113 125 111 120 12,974,000
2013/04/03 110 113 108 111 2,518,000
2013/04/02 108 112 104 108 4,442,000
2013/04/01 126 131 114 115 7,981,000
2013/03/29 119 124 117 122 5,071,000
2013/03/28 119 120 117 117 919,000
2013/03/27 118 121 117 119 1,961,000
2013/03/26 117 117 115 115 853,000
2013/03/25 118 119 118 118 557,000
2013/03/22 120 121 117 117 1,073,000
2013/03/21 117 124 116 122 2,999,000
2013/03/19 118 119 116 116 1,195,000
2013/03/18 120 122 118 118 1,678,000
2013/03/15 118 118 117 118 1,243,000
2013/03/14 119 120 117 118 1,054,000
2013/03/13 116 119 115 118 1,536,000
2013/03/12 120 124 115 117 4,437,000
2013/03/11 118 120 116 120 1,772,000
2013/03/08 120 120 116 118 3,151,000
2013/03/07 114 119 112 116 4,705,000
2013/03/06 108 113 107 111 2,843,000
2013/03/05 105 108 105 105 2,154,000
2013/03/04 105 106 103 103 1,192,000
2013/03/01 103 106 103 105 812,000
2013/02/28 104 105 102 104 798,000
2013/02/27 105 105 103 103 1,035,000
2013/02/26 106 106 104 104 1,157,000
2013/02/25 108 109 106 108 1,104,000
2013/02/22 106 106 103 106 947,000
2013/02/21 103 107 102 106 1,359,000
2013/02/20 107 108 103 104 2,135,000
2013/02/19 102 107 101 106 1,898,000
2013/02/18 101 102 99 101 2,066,000
2013/02/15 107 107 93 98 6,694,000
2013/02/14 110 112 106 107 2,016,000
2013/02/13 116 117 106 109 4,222,000
2013/02/12 121 128 117 118 10,386,000
2013/02/08 120 123 118 119 5,100,000
2013/02/07 129 131 121 123 14,347,000
2013/02/06 126 145 126 133 62,306,000
2013/02/05 120 123 114 117 7,484,000
2013/02/04 98 127 98 127 5,614,000
2013/02/01 98 98 96 97 701,000
2013/01/31 98 99 96 98 520,000
2013/01/30 97 99 96 98 917,000
2013/01/29 97 99 97 97 741,000
2013/01/28 99 100 96 97 963,000
2013/01/25 102 102 98 98 794,000
2013/01/24 96 101 96 100 1,560,000
2013/01/23 100 101 96 97 1,206,000
2013/01/22 99 102 98 100 1,108,000
2013/01/21 98 100 96 98 585,000
2013/01/18 96 98 96 97 524,000
2013/01/17 97 98 92 94 1,463,000
2013/01/16 102 102 98 98 915,000
2013/01/15 103 106 101 102 2,379,000
2013/01/11 101 101 98 101 1,486,000
2013/01/10 100 101 98 98 1,744,000
2013/01/09 95 99 93 97 1,823,000
2013/01/08 95 99 93 95 2,252,000
2013/01/07 92 95 91 93 1,695,000
2013/01/04 92 92 91 91 628,000

このページの先頭へ