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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,480 | 1,593 | 1,469 | 1,584 | 733,400 |
| 2026/02/09 | 1,525 | 1,530 | 1,461 | 1,489 | 552,300 |
| 2026/02/06 | 1,380 | 1,438 | 1,372 | 1,438 | 237,800 |
| 2026/02/05 | 1,404 | 1,426 | 1,389 | 1,406 | 177,700 |
| 2026/02/04 | 1,396 | 1,424 | 1,385 | 1,420 | 171,100 |
| 2026/02/03 | 1,385 | 1,401 | 1,372 | 1,400 | 114,100 |
| 2026/02/02 | 1,355 | 1,412 | 1,349 | 1,374 | 178,900 |
| 2026/01/30 | 1,356 | 1,382 | 1,343 | 1,375 | 142,100 |
| 2026/01/29 | 1,342 | 1,398 | 1,332 | 1,372 | 209,700 |
| 2026/01/28 | 1,376 | 1,384 | 1,348 | 1,350 | 85,300 |
| 2026/01/27 | 1,364 | 1,405 | 1,350 | 1,401 | 130,000 |
| 2026/01/26 | 1,425 | 1,430 | 1,358 | 1,367 | 258,300 |
| 2026/01/23 | 1,461 | 1,480 | 1,420 | 1,427 | 205,900 |
| 2026/01/22 | 1,421 | 1,451 | 1,398 | 1,440 | 193,500 |
| 2026/01/21 | 1,368 | 1,446 | 1,361 | 1,422 | 186,000 |
| 2026/01/20 | 1,466 | 1,468 | 1,391 | 1,401 | 223,400 |
| 2026/01/19 | 1,450 | 1,471 | 1,428 | 1,466 | 208,100 |
| 2026/01/16 | 1,400 | 1,449 | 1,378 | 1,449 | 314,200 |
| 2026/01/15 | 1,376 | 1,430 | 1,372 | 1,410 | 352,000 |
| 2026/01/14 | 1,397 | 1,418 | 1,386 | 1,390 | 223,800 |
| 2026/01/13 | 1,400 | 1,415 | 1,369 | 1,396 | 342,800 |
| 2026/01/09 | 1,347 | 1,374 | 1,330 | 1,352 | 382,500 |
| 2026/01/08 | 1,310 | 1,371 | 1,310 | 1,350 | 488,700 |
| 2026/01/07 | 1,276 | 1,300 | 1,257 | 1,280 | 293,000 |
| 2026/01/06 | 1,235 | 1,278 | 1,230 | 1,246 | 299,000 |
| 2026/01/05 | 1,212 | 1,240 | 1,204 | 1,221 | 264,300 |
| 2025/12/30 | 1,215 | 1,218 | 1,186 | 1,192 | 171,100 |
| 2025/12/29 | 1,160 | 1,250 | 1,151 | 1,215 | 350,100 |
| 2025/12/26 | 1,179 | 1,188 | 1,142 | 1,147 | 150,100 |
| 2025/12/25 | 1,155 | 1,172 | 1,150 | 1,171 | 135,700 |
| 2025/12/24 | 1,156 | 1,163 | 1,145 | 1,153 | 117,800 |
| 2025/12/23 | 1,134 | 1,162 | 1,134 | 1,154 | 103,700 |
| 2025/12/22 | 1,158 | 1,160 | 1,127 | 1,142 | 178,200 |
| 2025/12/19 | 1,125 | 1,142 | 1,119 | 1,140 | 237,800 |
| 2025/12/18 | 1,149 | 1,154 | 1,126 | 1,130 | 141,900 |
| 2025/12/17 | 1,174 | 1,176 | 1,146 | 1,168 | 140,700 |
| 2025/12/16 | 1,193 | 1,200 | 1,166 | 1,174 | 159,300 |
| 2025/12/15 | 1,187 | 1,212 | 1,185 | 1,212 | 115,300 |
| 2025/12/12 | 1,200 | 1,214 | 1,191 | 1,211 | 112,200 |
| 2025/12/11 | 1,246 | 1,246 | 1,191 | 1,196 | 185,600 |
| 2025/12/10 | 1,250 | 1,274 | 1,222 | 1,241 | 212,300 |
| 2025/12/09 | 1,253 | 1,287 | 1,231 | 1,244 | 321,300 |
| 2025/12/08 | 1,220 | 1,258 | 1,208 | 1,252 | 358,500 |
| 2025/12/05 | 1,190 | 1,227 | 1,180 | 1,195 | 279,300 |
| 2025/12/04 | 1,130 | 1,191 | 1,126 | 1,190 | 231,300 |
| 2025/12/03 | 1,111 | 1,128 | 1,106 | 1,121 | 110,200 |
| 2025/12/02 | 1,125 | 1,130 | 1,101 | 1,110 | 198,000 |
| 2025/12/01 | 1,149 | 1,160 | 1,123 | 1,131 | 180,700 |
| 2025/11/28 | 1,122 | 1,154 | 1,115 | 1,142 | 283,400 |
| 2025/11/27 | 1,095 | 1,120 | 1,088 | 1,109 | 228,600 |
| 2025/11/26 | 1,110 | 1,115 | 1,091 | 1,093 | 214,800 |
| 2025/11/25 | 1,101 | 1,119 | 1,084 | 1,095 | 298,900 |
| 2025/11/21 | 1,067 | 1,098 | 1,060 | 1,083 | 227,500 |
| 2025/11/20 | 1,084 | 1,110 | 1,065 | 1,083 | 568,100 |
| 2025/11/19 | 1,143 | 1,143 | 1,083 | 1,100 | 424,800 |
| 2025/11/18 | 1,161 | 1,171 | 1,135 | 1,146 | 524,100 |
| 2025/11/17 | 1,119 | 1,206 | 1,110 | 1,191 | 1,391,700 |
| 2025/11/14 | 1,400 | 1,402 | 1,103 | 1,103 | 541,900 |
| 2025/11/13 | 1,430 | 1,450 | 1,395 | 1,403 | 290,100 |
| 2025/11/12 | 1,385 | 1,443 | 1,365 | 1,434 | 336,700 |
| 2025/11/11 | 1,389 | 1,395 | 1,346 | 1,370 | 214,100 |
| 2025/11/10 | 1,366 | 1,402 | 1,353 | 1,390 | 267,600 |
| 2025/11/07 | 1,386 | 1,398 | 1,351 | 1,362 | 444,900 |
| 2025/11/06 | 1,395 | 1,455 | 1,372 | 1,446 | 469,900 |
| 2025/11/05 | 1,385 | 1,394 | 1,329 | 1,371 | 474,400 |
| 2025/11/04 | 1,434 | 1,455 | 1,401 | 1,407 | 338,800 |
| 2025/10/31 | 1,470 | 1,476 | 1,419 | 1,429 | 301,500 |
| 2025/10/30 | 1,446 | 1,490 | 1,440 | 1,466 | 360,000 |
| 2025/10/29 | 1,531 | 1,531 | 1,426 | 1,442 | 670,500 |
| 2025/10/28 | 1,574 | 1,611 | 1,493 | 1,512 | 976,000 |
| 2025/10/27 | 1,535 | 1,578 | 1,492 | 1,568 | 940,100 |
| 2025/10/24 | 1,483 | 1,532 | 1,451 | 1,503 | 708,800 |
| 2025/10/23 | 1,417 | 1,493 | 1,397 | 1,467 | 819,600 |
| 2025/10/22 | 1,353 | 1,420 | 1,335 | 1,404 | 490,000 |
| 2025/10/21 | 1,403 | 1,404 | 1,334 | 1,351 | 636,400 |
| 2025/10/20 | 1,320 | 1,359 | 1,301 | 1,359 | 365,700 |
| 2025/10/17 | 1,275 | 1,307 | 1,262 | 1,280 | 224,700 |
| 2025/10/16 | 1,282 | 1,320 | 1,276 | 1,305 | 359,000 |
| 2025/10/15 | 1,201 | 1,259 | 1,191 | 1,254 | 360,200 |
| 2025/10/14 | 1,205 | 1,226 | 1,169 | 1,183 | 497,700 |
| 2025/10/10 | 1,280 | 1,280 | 1,224 | 1,235 | 338,600 |
| 2025/10/09 | 1,342 | 1,344 | 1,287 | 1,291 | 359,100 |
| 2025/10/08 | 1,298 | 1,368 | 1,290 | 1,336 | 659,800 |
| 2025/10/07 | 1,283 | 1,313 | 1,258 | 1,298 | 428,000 |
| 2025/10/06 | 1,282 | 1,303 | 1,260 | 1,266 | 756,000 |
| 2025/10/03 | 1,174 | 1,204 | 1,172 | 1,192 | 165,500 |
| 2025/10/02 | 1,172 | 1,184 | 1,157 | 1,171 | 172,400 |
| 2025/10/01 | 1,216 | 1,223 | 1,162 | 1,164 | 356,500 |
| 2025/09/30 | 1,219 | 1,237 | 1,218 | 1,218 | 166,000 |
| 2025/09/29 | 1,208 | 1,230 | 1,201 | 1,210 | 194,500 |
| 2025/09/26 | 1,227 | 1,233 | 1,215 | 1,219 | 218,300 |
| 2025/09/25 | 1,256 | 1,267 | 1,220 | 1,227 | 463,200 |
| 2025/09/24 | 1,269 | 1,280 | 1,210 | 1,273 | 1,207,600 |
| 2025/09/22 | 1,355 | 1,416 | 1,350 | 1,359 | 330,100 |
| 2025/09/19 | 1,302 | 1,377 | 1,287 | 1,376 | 534,700 |
| 2025/09/18 | 1,289 | 1,311 | 1,281 | 1,308 | 181,700 |
| 2025/09/17 | 1,310 | 1,310 | 1,280 | 1,287 | 281,000 |
| 2025/09/16 | 1,343 | 1,356 | 1,316 | 1,316 | 280,600 |
| 2025/09/12 | 1,320 | 1,338 | 1,313 | 1,320 | 223,400 |
| 2025/09/11 | 1,348 | 1,361 | 1,314 | 1,333 | 289,000 |
| 2025/09/10 | 1,349 | 1,366 | 1,345 | 1,353 | 186,900 |
| 2025/09/09 | 1,370 | 1,395 | 1,340 | 1,354 | 236,600 |
| 2025/09/08 | 1,403 | 1,403 | 1,334 | 1,362 | 638,700 |
| 2025/09/05 | 1,390 | 1,390 | 1,345 | 1,359 | 303,900 |
| 2025/09/04 | 1,417 | 1,428 | 1,364 | 1,378 | 592,800 |
| 2025/09/03 | 1,451 | 1,454 | 1,404 | 1,422 | 384,800 |
| 2025/09/02 | 1,480 | 1,508 | 1,463 | 1,476 | 353,400 |
| 2025/09/01 | 1,410 | 1,500 | 1,395 | 1,473 | 587,500 |
| 2025/08/29 | 1,416 | 1,449 | 1,406 | 1,424 | 317,700 |
| 2025/08/28 | 1,398 | 1,436 | 1,380 | 1,416 | 402,600 |
| 2025/08/27 | 1,471 | 1,473 | 1,406 | 1,415 | 735,900 |
| 2025/08/26 | 1,501 | 1,537 | 1,463 | 1,494 | 1,076,800 |
| 2025/08/25 | 1,516 | 1,536 | 1,460 | 1,512 | 2,510,600 |
| 2025/08/22 | 1,203 | 1,237 | 1,202 | 1,237 | 195,900 |
| 2025/08/21 | 1,202 | 1,223 | 1,198 | 1,203 | 124,600 |
| 2025/08/20 | 1,212 | 1,213 | 1,183 | 1,205 | 182,500 |
| 2025/08/19 | 1,228 | 1,240 | 1,215 | 1,221 | 202,700 |
| 2025/08/18 | 1,200 | 1,229 | 1,200 | 1,218 | 199,000 |
| 2025/08/15 | 1,190 | 1,207 | 1,175 | 1,198 | 233,800 |
| 2025/08/14 | 1,187 | 1,200 | 1,161 | 1,189 | 268,400 |
| 2025/08/13 | 1,220 | 1,230 | 1,200 | 1,208 | 321,500 |
| 2025/08/12 | 1,155 | 1,244 | 1,133 | 1,233 | 830,900 |
| 2025/08/08 | 1,099 | 1,297 | 1,088 | 1,208 | 1,155,200 |
| 2025/08/07 | 1,091 | 1,114 | 1,086 | 1,114 | 250,100 |
| 2025/08/06 | 1,087 | 1,112 | 1,087 | 1,104 | 422,400 |
| 2025/08/05 | 1,045 | 1,079 | 1,042 | 1,074 | 197,100 |
| 2025/08/04 | 1,009 | 1,056 | 1,006 | 1,052 | 241,500 |
| 2025/08/01 | 1,035 | 1,054 | 1,030 | 1,046 | 228,100 |
| 2025/07/31 | 1,052 | 1,070 | 1,039 | 1,047 | 168,300 |
| 2025/07/30 | 1,045 | 1,061 | 1,027 | 1,046 | 427,600 |
| 2025/07/29 | 996 | 1,053 | 991 | 1,041 | 655,100 |
| 2025/07/28 | 1,005 | 1,010 | 998 | 1,001 | 120,100 |
| 2025/07/25 | 1,007 | 1,015 | 997 | 1,004 | 165,000 |
| 2025/07/24 | 1,014 | 1,022 | 999 | 1,016 | 225,900 |
| 2025/07/23 | 991 | 1,009 | 984 | 1,004 | 307,900 |
| 2025/07/22 | 985 | 1,006 | 981 | 991 | 188,000 |
| 2025/07/18 | 992 | 995 | 974 | 977 | 173,600 |
| 2025/07/17 | 989 | 993 | 979 | 992 | 125,300 |
| 2025/07/16 | 985 | 992 | 976 | 987 | 108,000 |
| 2025/07/15 | 984 | 998 | 973 | 985 | 229,700 |
| 2025/07/14 | 970 | 984 | 967 | 975 | 177,900 |
| 2025/07/11 | 977 | 986 | 970 | 970 | 156,600 |
| 2025/07/10 | 985 | 990 | 969 | 974 | 182,400 |
| 2025/07/09 | 984 | 989 | 977 | 985 | 119,500 |
| 2025/07/08 | 962 | 988 | 959 | 988 | 137,900 |
| 2025/07/07 | 975 | 976 | 962 | 967 | 162,100 |
| 2025/07/04 | 990 | 990 | 977 | 979 | 156,800 |
| 2025/07/03 | 989 | 990 | 977 | 981 | 276,200 |
| 2025/07/02 | 1,000 | 1,004 | 990 | 991 | 314,000 |
| 2025/07/01 | 1,030 | 1,041 | 1,013 | 1,017 | 131,400 |
| 2025/06/30 | 1,070 | 1,078 | 1,034 | 1,038 | 251,900 |
| 2025/06/27 | 1,028 | 1,073 | 1,019 | 1,052 | 340,400 |
| 2025/06/26 | 1,018 | 1,057 | 1,008 | 1,020 | 349,300 |
| 2025/06/25 | 1,028 | 1,040 | 998 | 1,009 | 218,500 |
| 2025/06/24 | 1,024 | 1,046 | 994 | 996 | 345,900 |
| 2025/06/23 | 1,040 | 1,093 | 1,013 | 1,022 | 619,700 |
| 2025/06/20 | 1,019 | 1,019 | 998 | 999 | 263,500 |
| 2025/06/19 | 1,031 | 1,033 | 1,014 | 1,028 | 123,300 |
| 2025/06/18 | 1,066 | 1,074 | 1,003 | 1,034 | 247,000 |
| 2025/06/17 | 1,083 | 1,085 | 1,053 | 1,059 | 185,600 |
| 2025/06/16 | 1,088 | 1,105 | 1,057 | 1,076 | 267,600 |
| 2025/06/13 | 1,047 | 1,125 | 1,044 | 1,066 | 977,500 |
| 2025/06/12 | 1,037 | 1,049 | 1,031 | 1,045 | 113,100 |
| 2025/06/11 | 1,049 | 1,052 | 1,029 | 1,043 | 176,000 |
| 2025/06/10 | 1,074 | 1,078 | 1,054 | 1,054 | 127,200 |
| 2025/06/09 | 1,082 | 1,082 | 1,063 | 1,074 | 143,400 |
| 2025/06/06 | 1,093 | 1,106 | 1,081 | 1,082 | 282,300 |
| 2025/06/05 | 1,134 | 1,134 | 1,080 | 1,093 | 438,500 |
| 2025/06/04 | 1,108 | 1,151 | 1,098 | 1,147 | 639,100 |
| 2025/06/03 | 1,041 | 1,086 | 1,037 | 1,086 | 512,500 |
| 2025/06/02 | 1,031 | 1,036 | 1,010 | 1,035 | 203,100 |
| 2025/05/30 | 1,011 | 1,025 | 1,006 | 1,023 | 114,300 |
| 2025/05/29 | 1,020 | 1,023 | 1,004 | 1,019 | 172,000 |
| 2025/05/28 | 1,037 | 1,037 | 1,014 | 1,018 | 233,500 |
| 2025/05/27 | 1,008 | 1,039 | 1,008 | 1,031 | 287,000 |
| 2025/05/26 | 1,007 | 1,019 | 991 | 1,010 | 210,400 |
| 2025/05/23 | 981 | 1,015 | 976 | 992 | 293,000 |
| 2025/05/22 | 983 | 989 | 969 | 981 | 162,800 |
| 2025/05/21 | 978 | 998 | 973 | 991 | 179,700 |
| 2025/05/20 | 996 | 1,011 | 983 | 983 | 263,300 |
| 2025/05/19 | 993 | 1,008 | 976 | 987 | 342,000 |
| 2025/05/16 | 1,031 | 1,032 | 964 | 978 | 670,600 |
| 2025/05/15 | 1,156 | 1,163 | 981 | 1,032 | 1,042,500 |
| 2025/05/14 | 1,142 | 1,155 | 1,123 | 1,150 | 164,700 |
| 2025/05/13 | 1,150 | 1,150 | 1,113 | 1,136 | 350,300 |
| 2025/05/12 | 1,113 | 1,145 | 1,110 | 1,141 | 216,600 |
| 2025/05/09 | 1,125 | 1,145 | 1,110 | 1,110 | 245,200 |
| 2025/05/08 | 1,116 | 1,129 | 1,100 | 1,121 | 171,600 |
| 2025/05/07 | 1,081 | 1,134 | 1,079 | 1,116 | 197,100 |
| 2025/05/02 | 1,094 | 1,100 | 1,072 | 1,081 | 145,600 |
| 2025/05/01 | 1,103 | 1,103 | 1,083 | 1,087 | 175,200 |
| 2025/04/30 | 1,113 | 1,117 | 1,085 | 1,117 | 200,500 |
| 2025/04/28 | 1,099 | 1,118 | 1,087 | 1,117 | 177,800 |
| 2025/04/25 | 1,076 | 1,102 | 1,072 | 1,095 | 196,600 |
| 2025/04/24 | 1,077 | 1,079 | 1,058 | 1,060 | 115,900 |
| 2025/04/23 | 1,055 | 1,064 | 1,043 | 1,056 | 154,000 |
| 2025/04/22 | 1,041 | 1,048 | 1,030 | 1,037 | 189,000 |
| 2025/04/21 | 1,090 | 1,090 | 1,056 | 1,058 | 210,400 |
| 2025/04/18 | 1,090 | 1,113 | 1,085 | 1,097 | 221,000 |
| 2025/04/17 | 1,081 | 1,145 | 1,077 | 1,102 | 427,200 |