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 |
---|---|---|---|---|---|
2015/12/30 | 642 | 650 | 642 | 648 | 23,300 |
2015/12/29 | 632 | 641 | 623 | 638 | 19,000 |
2015/12/28 | 606 | 629 | 606 | 626 | 32,100 |
2015/12/25 | 610 | 611 | 601 | 602 | 105,400 |
2015/12/24 | 621 | 625 | 612 | 613 | 78,500 |
2015/12/22 | 626 | 630 | 622 | 622 | 42,000 |
2015/12/21 | 638 | 638 | 631 | 632 | 46,900 |
2015/12/18 | 638 | 644 | 638 | 638 | 33,300 |
2015/12/17 | 646 | 649 | 640 | 644 | 46,000 |
2015/12/16 | 637 | 647 | 637 | 645 | 50,600 |
2015/12/15 | 646 | 646 | 635 | 636 | 57,700 |
2015/12/14 | 652 | 652 | 639 | 646 | 69,100 |
2015/12/11 | 662 | 667 | 656 | 660 | 55,300 |
2015/12/10 | 670 | 670 | 660 | 662 | 58,600 |
2015/12/09 | 676 | 679 | 671 | 672 | 22,200 |
2015/12/08 | 688 | 688 | 676 | 678 | 43,500 |
2015/12/07 | 686 | 695 | 686 | 689 | 41,700 |
2015/12/04 | 682 | 687 | 677 | 686 | 43,300 |
2015/12/03 | 682 | 702 | 680 | 682 | 142,600 |
2015/12/02 | 680 | 691 | 680 | 687 | 26,500 |
2015/12/01 | 690 | 690 | 682 | 686 | 49,800 |
2015/11/30 | 695 | 697 | 687 | 690 | 46,100 |
2015/11/27 | 687 | 694 | 681 | 690 | 34,200 |
2015/11/26 | 688 | 688 | 682 | 684 | 16,100 |
2015/11/25 | 690 | 690 | 680 | 682 | 19,900 |
2015/11/24 | 682 | 691 | 679 | 687 | 38,200 |
2015/11/20 | 684 | 690 | 680 | 684 | 28,300 |
2015/11/19 | 680 | 685 | 677 | 682 | 20,800 |
2015/11/18 | 684 | 684 | 676 | 678 | 15,800 |
2015/11/17 | 685 | 685 | 675 | 678 | 29,100 |
2015/11/16 | 687 | 687 | 676 | 681 | 59,000 |
2015/11/13 | 685 | 686 | 679 | 683 | 18,700 |
2015/11/12 | 688 | 690 | 682 | 685 | 19,600 |
2015/11/11 | 676 | 689 | 676 | 681 | 19,500 |
2015/11/10 | 676 | 681 | 676 | 678 | 17,800 |
2015/11/09 | 679 | 681 | 675 | 677 | 24,200 |
2015/11/06 | 685 | 686 | 670 | 678 | 44,300 |
2015/11/05 | 687 | 690 | 670 | 686 | 30,000 |
2015/11/04 | 685 | 697 | 685 | 693 | 23,100 |
2015/11/02 | 688 | 692 | 685 | 686 | 19,600 |
2015/10/30 | 706 | 706 | 690 | 692 | 25,200 |
2015/10/29 | 700 | 705 | 681 | 702 | 85,700 |
2015/10/28 | 724 | 725 | 707 | 722 | 32,000 |
2015/10/27 | 714 | 736 | 714 | 731 | 66,500 |
2015/10/26 | 720 | 720 | 713 | 716 | 12,400 |
2015/10/23 | 714 | 714 | 707 | 714 | 14,800 |
2015/10/22 | 703 | 715 | 698 | 705 | 22,900 |
2015/10/21 | 684 | 702 | 684 | 701 | 16,100 |
2015/10/20 | 696 | 698 | 682 | 692 | 23,300 |
2015/10/19 | 701 | 702 | 695 | 696 | 10,900 |
2015/10/16 | 705 | 706 | 701 | 704 | 20,200 |
2015/10/15 | 692 | 707 | 690 | 702 | 10,300 |
2015/10/14 | 706 | 706 | 693 | 693 | 15,000 |
2015/10/13 | 708 | 714 | 702 | 706 | 18,800 |
2015/10/09 | 698 | 708 | 697 | 708 | 18,100 |
2015/10/08 | 700 | 704 | 691 | 697 | 12,900 |
2015/10/07 | 699 | 700 | 692 | 700 | 17,100 |
2015/10/06 | 699 | 700 | 689 | 696 | 23,200 |
2015/10/05 | 685 | 696 | 685 | 690 | 13,600 |
2015/10/02 | 690 | 693 | 680 | 688 | 13,100 |
2015/10/01 | 680 | 693 | 676 | 689 | 18,700 |
2015/09/30 | 665 | 682 | 665 | 679 | 14,300 |
2015/09/29 | 680 | 683 | 664 | 664 | 33,800 |
2015/09/28 | 694 | 700 | 685 | 697 | 19,800 |
2015/09/25 | 690 | 698 | 683 | 694 | 34,100 |
2015/09/24 | 730 | 731 | 675 | 690 | 118,800 |
2015/09/18 | 755 | 755 | 740 | 747 | 82,000 |
2015/09/17 | 751 | 761 | 743 | 758 | 153,600 |
2015/09/16 | 713 | 745 | 708 | 740 | 92,300 |
2015/09/15 | 695 | 709 | 695 | 702 | 42,000 |
2015/09/14 | 689 | 696 | 687 | 689 | 34,100 |
2015/09/11 | 685 | 694 | 679 | 687 | 36,900 |
2015/09/10 | 655 | 679 | 655 | 675 | 21,700 |
2015/09/09 | 658 | 673 | 654 | 673 | 23,200 |
2015/09/08 | 645 | 652 | 645 | 648 | 26,700 |
2015/09/07 | 645 | 649 | 633 | 646 | 26,000 |
2015/09/04 | 663 | 664 | 647 | 649 | 28,600 |
2015/09/03 | 659 | 668 | 659 | 661 | 15,300 |
2015/09/02 | 659 | 667 | 650 | 654 | 41,100 |
2015/09/01 | 688 | 688 | 668 | 669 | 43,600 |
2015/08/31 | 690 | 692 | 681 | 689 | 16,900 |
2015/08/28 | 674 | 688 | 673 | 687 | 29,300 |
2015/08/27 | 671 | 678 | 666 | 667 | 28,800 |
2015/08/26 | 663 | 666 | 650 | 660 | 59,500 |
2015/08/25 | 659 | 678 | 620 | 645 | 103,600 |
2015/08/24 | 703 | 709 | 686 | 688 | 135,400 |
2015/08/21 | 726 | 739 | 718 | 723 | 138,000 |
2015/08/20 | 734 | 741 | 731 | 731 | 34,800 |
2015/08/19 | 740 | 744 | 733 | 734 | 17,200 |
2015/08/18 | 737 | 747 | 734 | 740 | 23,300 |
2015/08/17 | 735 | 738 | 734 | 737 | 14,500 |
2015/08/14 | 736 | 737 | 731 | 736 | 44,400 |
2015/08/13 | 734 | 739 | 733 | 736 | 28,000 |
2015/08/12 | 744 | 747 | 739 | 739 | 33,700 |
2015/08/11 | 742 | 747 | 742 | 744 | 31,000 |
2015/08/10 | 730 | 742 | 728 | 741 | 77,500 |
2015/08/07 | 739 | 746 | 739 | 744 | 16,400 |
2015/08/06 | 740 | 745 | 738 | 744 | 24,800 |
2015/08/05 | 736 | 745 | 734 | 740 | 17,500 |
2015/08/04 | 741 | 741 | 734 | 738 | 21,100 |
2015/08/03 | 745 | 746 | 741 | 742 | 26,200 |
2015/07/31 | 738 | 742 | 730 | 742 | 25,200 |
2015/07/30 | 733 | 743 | 733 | 736 | 25,100 |
2015/07/29 | 741 | 749 | 733 | 735 | 32,100 |
2015/07/28 | 731 | 740 | 731 | 734 | 41,300 |
2015/07/27 | 738 | 743 | 735 | 737 | 32,800 |
2015/07/24 | 755 | 755 | 742 | 743 | 65,100 |
2015/07/23 | 757 | 763 | 751 | 754 | 32,600 |
2015/07/22 | 762 | 762 | 753 | 755 | 42,100 |
2015/07/21 | 770 | 770 | 751 | 766 | 73,200 |
2015/07/17 | 755 | 762 | 754 | 757 | 59,700 |
2015/07/16 | 800 | 803 | 755 | 762 | 389,100 |
2015/07/15 | 748 | 883 | 742 | 798 | 763,500 |
2015/07/14 | 734 | 748 | 734 | 745 | 37,500 |
2015/07/13 | 734 | 737 | 729 | 734 | 17,700 |
2015/07/10 | 729 | 730 | 722 | 724 | 39,600 |
2015/07/09 | 730 | 730 | 716 | 726 | 84,900 |
2015/07/08 | 741 | 744 | 735 | 735 | 45,000 |
2015/07/07 | 741 | 746 | 740 | 743 | 16,700 |
2015/07/06 | 740 | 743 | 738 | 738 | 34,300 |
2015/07/03 | 745 | 746 | 741 | 743 | 31,500 |
2015/07/02 | 745 | 747 | 744 | 745 | 15,100 |
2015/07/01 | 743 | 746 | 741 | 745 | 12,000 |
2015/06/30 | 736 | 742 | 735 | 742 | 20,200 |
2015/06/29 | 738 | 739 | 735 | 736 | 36,800 |
2015/06/26 | 743 | 747 | 741 | 744 | 41,000 |
2015/06/25 | 752 | 753 | 748 | 750 | 18,500 |
2015/06/24 | 750 | 754 | 748 | 754 | 30,600 |
2015/06/23 | 746 | 750 | 745 | 750 | 21,100 |
2015/06/22 | 749 | 750 | 742 | 745 | 25,900 |
2015/06/19 | 748 | 749 | 744 | 747 | 18,800 |
2015/06/18 | 747 | 750 | 743 | 744 | 19,000 |
2015/06/17 | 751 | 752 | 745 | 747 | 21,700 |
2015/06/16 | 755 | 755 | 750 | 751 | 15,100 |
2015/06/15 | 753 | 755 | 750 | 754 | 13,400 |
2015/06/12 | 752 | 754 | 750 | 754 | 30,200 |
2015/06/11 | 755 | 756 | 748 | 752 | 37,000 |
2015/06/10 | 758 | 758 | 752 | 753 | 18,300 |
2015/06/09 | 762 | 763 | 752 | 752 | 25,900 |
2015/06/08 | 766 | 766 | 759 | 762 | 20,000 |
2015/06/05 | 761 | 764 | 760 | 760 | 11,600 |
2015/06/04 | 761 | 769 | 760 | 762 | 14,500 |
2015/06/03 | 758 | 766 | 758 | 765 | 14,200 |
2015/06/02 | 770 | 770 | 760 | 762 | 32,200 |
2015/06/01 | 777 | 780 | 750 | 770 | 42,700 |
2015/05/29 | 774 | 780 | 770 | 775 | 56,300 |
2015/05/28 | 758 | 768 | 758 | 768 | 75,500 |
2015/05/27 | 750 | 757 | 748 | 756 | 47,400 |
2015/05/26 | 750 | 751 | 749 | 749 | 29,200 |
2015/05/25 | 750 | 750 | 746 | 748 | 65,800 |
2015/05/22 | 751 | 751 | 746 | 748 | 28,100 |
2015/05/21 | 749 | 752 | 748 | 749 | 30,700 |
2015/05/20 | 748 | 752 | 747 | 749 | 36,000 |
2015/05/19 | 745 | 749 | 744 | 748 | 32,800 |
2015/05/18 | 745 | 748 | 742 | 748 | 40,700 |
2015/05/15 | 742 | 747 | 741 | 741 | 57,300 |
2015/05/14 | 745 | 752 | 739 | 742 | 35,100 |
2015/05/13 | 737 | 745 | 737 | 740 | 24,600 |
2015/05/12 | 739 | 742 | 737 | 740 | 28,800 |
2015/05/11 | 740 | 741 | 737 | 739 | 24,100 |
2015/05/08 | 737 | 739 | 734 | 735 | 24,400 |
2015/05/07 | 739 | 743 | 735 | 735 | 19,100 |
2015/05/01 | 740 | 741 | 735 | 738 | 38,400 |
2015/04/30 | 741 | 744 | 739 | 741 | 29,100 |
2015/04/28 | 749 | 750 | 741 | 744 | 31,700 |
2015/04/27 | 741 | 748 | 741 | 744 | 19,000 |
2015/04/24 | 745 | 745 | 739 | 741 | 22,200 |
2015/04/23 | 746 | 749 | 745 | 745 | 13,500 |
2015/04/22 | 740 | 749 | 740 | 746 | 21,000 |
2015/04/21 | 743 | 745 | 737 | 745 | 32,300 |
2015/04/20 | 747 | 747 | 741 | 745 | 14,800 |
2015/04/17 | 742 | 747 | 742 | 744 | 18,200 |
2015/04/16 | 739 | 747 | 738 | 746 | 47,300 |
2015/04/15 | 750 | 754 | 748 | 749 | 22,500 |
2015/04/14 | 745 | 750 | 745 | 750 | 13,000 |
2015/04/13 | 748 | 749 | 743 | 745 | 18,200 |
2015/04/10 | 755 | 755 | 747 | 749 | 20,000 |
2015/04/09 | 751 | 754 | 749 | 749 | 11,600 |
2015/04/08 | 752 | 757 | 751 | 751 | 24,100 |
2015/04/07 | 746 | 753 | 745 | 751 | 30,200 |
2015/04/06 | 745 | 753 | 741 | 750 | 18,700 |
2015/04/03 | 744 | 752 | 744 | 750 | 16,200 |
2015/04/02 | 741 | 753 | 739 | 746 | 28,500 |
2015/04/01 | 745 | 747 | 737 | 739 | 34,300 |
2015/03/31 | 742 | 752 | 740 | 745 | 26,200 |
2015/03/30 | 744 | 749 | 737 | 744 | 50,600 |
2015/03/27 | 760 | 766 | 744 | 749 | 59,500 |
2015/03/26 | 774 | 778 | 768 | 775 | 48,500 |
2015/03/25 | 778 | 780 | 776 | 778 | 39,300 |
2015/03/24 | 782 | 784 | 777 | 782 | 30,000 |
2015/03/23 | 778 | 784 | 778 | 782 | 44,400 |
2015/03/20 | 775 | 779 | 773 | 777 | 78,300 |
2015/03/19 | 765 | 773 | 765 | 770 | 46,700 |
2015/03/18 | 761 | 768 | 759 | 767 | 49,600 |
2015/03/17 | 760 | 763 | 759 | 760 | 21,800 |
2015/03/16 | 755 | 762 | 755 | 760 | 23,400 |
2015/03/13 | 759 | 762 | 757 | 758 | 52,400 |
2015/03/12 | 756 | 760 | 756 | 757 | 26,800 |
2015/03/11 | 752 | 756 | 752 | 754 | 16,400 |
2015/03/10 | 753 | 760 | 752 | 753 | 27,300 |
2015/03/09 | 748 | 753 | 747 | 753 | 28,100 |
2015/03/06 | 747 | 749 | 747 | 747 | 11,000 |
2015/03/05 | 745 | 748 | 745 | 746 | 11,200 |
2015/03/04 | 750 | 750 | 746 | 746 | 18,000 |
2015/03/03 | 752 | 754 | 748 | 750 | 22,100 |
2015/03/02 | 755 | 756 | 746 | 748 | 27,300 |
2015/02/27 | 752 | 756 | 749 | 750 | 30,900 |
2015/02/26 | 747 | 752 | 746 | 752 | 30,100 |
2015/02/25 | 750 | 751 | 746 | 747 | 14,700 |
2015/02/24 | 746 | 750 | 746 | 748 | 18,100 |
2015/02/23 | 749 | 750 | 745 | 746 | 20,300 |
2015/02/20 | 751 | 751 | 744 | 744 | 31,100 |
2015/02/19 | 759 | 759 | 744 | 745 | 40,800 |
2015/02/18 | 755 | 765 | 748 | 751 | 84,200 |
2015/02/17 | 764 | 764 | 747 | 747 | 82,200 |
2015/02/16 | 737 | 740 | 732 | 734 | 27,800 |
2015/02/13 | 741 | 741 | 732 | 733 | 19,500 |
2015/02/12 | 740 | 743 | 736 | 737 | 37,700 |
2015/02/10 | 731 | 738 | 730 | 736 | 60,600 |
2015/02/09 | 748 | 752 | 745 | 748 | 13,500 |
2015/02/06 | 745 | 749 | 745 | 747 | 10,000 |
2015/02/05 | 749 | 750 | 739 | 744 | 19,500 |
2015/02/04 | 741 | 748 | 740 | 747 | 21,800 |
2015/02/03 | 747 | 747 | 730 | 739 | 30,900 |
2015/02/02 | 750 | 754 | 740 | 747 | 41,400 |
2015/01/30 | 742 | 746 | 740 | 743 | 19,000 |
2015/01/29 | 746 | 747 | 740 | 742 | 9,800 |
2015/01/28 | 737 | 749 | 737 | 747 | 15,000 |
2015/01/27 | 748 | 749 | 742 | 749 | 12,200 |
2015/01/26 | 734 | 748 | 734 | 748 | 15,700 |
2015/01/23 | 741 | 743 | 737 | 741 | 16,000 |
2015/01/22 | 742 | 742 | 730 | 735 | 30,200 |
2015/01/21 | 744 | 745 | 738 | 740 | 21,900 |
2015/01/20 | 736 | 741 | 736 | 741 | 14,800 |
2015/01/19 | 734 | 739 | 734 | 736 | 11,800 |
2015/01/16 | 734 | 736 | 729 | 730 | 21,800 |
2015/01/15 | 730 | 737 | 730 | 736 | 18,800 |
2015/01/14 | 731 | 736 | 731 | 732 | 17,000 |
2015/01/13 | 735 | 736 | 727 | 731 | 32,000 |
2015/01/09 | 745 | 745 | 737 | 740 | 21,700 |
2015/01/08 | 744 | 745 | 739 | 742 | 19,200 |
2015/01/07 | 737 | 743 | 736 | 736 | 17,400 |
2015/01/06 | 745 | 746 | 737 | 737 | 35,600 |
2015/01/05 | 753 | 769 | 749 | 753 | 26,200 |