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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,100 | 1,100 | 1,066 | 1,070 | 220,300 |
| 2025/04/15 | 1,107 | 1,118 | 1,092 | 1,105 | 169,900 |
| 2025/04/14 | 1,126 | 1,128 | 1,103 | 1,110 | 203,400 |
| 2025/04/11 | 1,080 | 1,124 | 1,047 | 1,118 | 277,700 |
| 2025/04/10 | 1,137 | 1,152 | 1,066 | 1,097 | 373,100 |
| 2025/04/09 | 1,030 | 1,039 | 988 | 1,017 | 396,400 |
| 2025/04/08 | 985 | 1,069 | 978 | 1,060 | 343,700 |
| 2025/04/07 | 929 | 960 | 894 | 919 | 311,200 |
| 2025/04/04 | 1,066 | 1,084 | 983 | 1,029 | 503,800 |
| 2025/04/03 | 1,083 | 1,117 | 1,066 | 1,096 | 450,700 |
| 2025/04/02 | 1,168 | 1,169 | 1,128 | 1,162 | 305,300 |
| 2025/04/01 | 1,247 | 1,250 | 1,159 | 1,163 | 321,700 |
| 2025/03/31 | 1,281 | 1,281 | 1,230 | 1,236 | 284,500 |
| 2025/03/28 | 1,300 | 1,346 | 1,281 | 1,305 | 329,000 |
| 2025/03/27 | 1,286 | 1,313 | 1,283 | 1,313 | 147,600 |
| 2025/03/26 | 1,330 | 1,330 | 1,290 | 1,306 | 212,300 |
| 2025/03/25 | 1,329 | 1,348 | 1,313 | 1,330 | 163,400 |
| 2025/03/24 | 1,363 | 1,373 | 1,326 | 1,328 | 131,400 |
| 2025/03/21 | 1,375 | 1,403 | 1,346 | 1,351 | 385,900 |
| 2025/03/19 | 1,342 | 1,395 | 1,334 | 1,378 | 367,700 |
| 2025/03/18 | 1,373 | 1,412 | 1,323 | 1,340 | 631,600 |
| 2025/03/17 | 1,262 | 1,338 | 1,261 | 1,313 | 497,200 |
| 2025/03/14 | 1,219 | 1,243 | 1,213 | 1,242 | 191,200 |
| 2025/03/13 | 1,229 | 1,258 | 1,219 | 1,229 | 217,900 |
| 2025/03/12 | 1,195 | 1,242 | 1,195 | 1,212 | 261,100 |
| 2025/03/11 | 1,210 | 1,241 | 1,171 | 1,200 | 517,700 |
| 2025/03/10 | 1,300 | 1,335 | 1,235 | 1,249 | 534,100 |
| 2025/03/07 | 1,243 | 1,347 | 1,228 | 1,275 | 788,300 |
| 2025/03/06 | 1,209 | 1,286 | 1,199 | 1,273 | 652,400 |
| 2025/03/05 | 1,169 | 1,218 | 1,150 | 1,201 | 458,200 |
| 2025/03/04 | 1,121 | 1,183 | 1,094 | 1,175 | 367,600 |
| 2025/03/03 | 1,103 | 1,154 | 1,094 | 1,135 | 171,300 |
| 2025/02/28 | 1,121 | 1,126 | 1,086 | 1,092 | 161,700 |
| 2025/02/27 | 1,121 | 1,164 | 1,115 | 1,132 | 123,000 |
| 2025/02/26 | 1,107 | 1,128 | 1,090 | 1,115 | 172,400 |
| 2025/02/25 | 1,100 | 1,136 | 1,097 | 1,111 | 157,400 |
| 2025/02/21 | 1,112 | 1,119 | 1,096 | 1,109 | 73,800 |
| 2025/02/20 | 1,121 | 1,131 | 1,098 | 1,117 | 235,300 |
| 2025/02/19 | 1,128 | 1,158 | 1,121 | 1,138 | 213,700 |
| 2025/02/18 | 1,148 | 1,148 | 1,105 | 1,130 | 316,600 |
| 2025/02/17 | 1,175 | 1,211 | 1,148 | 1,177 | 236,700 |
| 2025/02/14 | 1,227 | 1,243 | 1,102 | 1,175 | 426,500 |
| 2025/02/13 | 1,226 | 1,227 | 1,190 | 1,226 | 174,800 |
| 2025/02/12 | 1,210 | 1,233 | 1,196 | 1,232 | 179,800 |
| 2025/02/10 | 1,181 | 1,211 | 1,172 | 1,208 | 148,200 |
| 2025/02/07 | 1,189 | 1,196 | 1,171 | 1,180 | 121,900 |
| 2025/02/06 | 1,181 | 1,201 | 1,181 | 1,186 | 81,800 |
| 2025/02/05 | 1,190 | 1,194 | 1,169 | 1,179 | 118,200 |
| 2025/02/04 | 1,195 | 1,215 | 1,186 | 1,190 | 122,900 |
| 2025/02/03 | 1,212 | 1,213 | 1,177 | 1,181 | 130,100 |
| 2025/01/31 | 1,203 | 1,239 | 1,200 | 1,223 | 118,200 |
| 2025/01/30 | 1,216 | 1,223 | 1,188 | 1,206 | 380,200 |
| 2025/01/29 | 1,237 | 1,237 | 1,212 | 1,219 | 103,300 |
| 2025/01/28 | 1,225 | 1,241 | 1,206 | 1,221 | 167,200 |
| 2025/01/27 | 1,293 | 1,303 | 1,250 | 1,250 | 197,700 |
| 2025/01/24 | 1,300 | 1,300 | 1,254 | 1,276 | 268,600 |
| 2025/01/23 | 1,215 | 1,324 | 1,213 | 1,300 | 404,100 |
| 2025/01/22 | 1,212 | 1,229 | 1,205 | 1,213 | 88,800 |
| 2025/01/21 | 1,234 | 1,248 | 1,200 | 1,210 | 197,100 |
| 2025/01/20 | 1,188 | 1,222 | 1,178 | 1,213 | 211,000 |
| 2025/01/17 | 1,144 | 1,173 | 1,131 | 1,171 | 164,300 |
| 2025/01/16 | 1,169 | 1,170 | 1,121 | 1,135 | 153,300 |
| 2025/01/15 | 1,185 | 1,191 | 1,152 | 1,159 | 129,100 |
| 2025/01/14 | 1,207 | 1,207 | 1,179 | 1,188 | 134,800 |
| 2025/01/10 | 1,209 | 1,226 | 1,203 | 1,207 | 109,400 |
| 2025/01/09 | 1,238 | 1,238 | 1,205 | 1,210 | 140,600 |
| 2025/01/08 | 1,273 | 1,273 | 1,246 | 1,250 | 144,100 |
| 2025/01/07 | 1,268 | 1,303 | 1,262 | 1,269 | 174,500 |
| 2025/01/06 | 1,276 | 1,297 | 1,264 | 1,265 | 150,400 |
| 2024/12/30 | 1,278 | 1,278 | 1,248 | 1,260 | 124,000 |
| 2024/12/27 | 1,289 | 1,296 | 1,255 | 1,286 | 130,800 |
| 2024/12/26 | 1,298 | 1,304 | 1,273 | 1,289 | 157,200 |
| 2024/12/25 | 1,267 | 1,287 | 1,257 | 1,287 | 108,800 |
| 2024/12/24 | 1,271 | 1,272 | 1,246 | 1,265 | 137,100 |
| 2024/12/23 | 1,242 | 1,304 | 1,242 | 1,267 | 242,000 |
| 2024/12/20 | 1,230 | 1,235 | 1,209 | 1,225 | 128,800 |
| 2024/12/19 | 1,201 | 1,252 | 1,200 | 1,242 | 160,800 |
| 2024/12/18 | 1,260 | 1,283 | 1,238 | 1,240 | 131,900 |
| 2024/12/17 | 1,290 | 1,295 | 1,259 | 1,260 | 184,600 |
| 2024/12/16 | 1,260 | 1,308 | 1,252 | 1,292 | 298,000 |
| 2024/12/13 | 1,260 | 1,265 | 1,218 | 1,242 | 232,800 |
| 2024/12/12 | 1,282 | 1,292 | 1,252 | 1,275 | 313,700 |
| 2024/12/11 | 1,254 | 1,281 | 1,240 | 1,274 | 306,200 |
| 2024/12/10 | 1,255 | 1,289 | 1,226 | 1,244 | 372,300 |
| 2024/12/09 | 1,200 | 1,295 | 1,200 | 1,274 | 807,100 |
| 2024/12/06 | 1,111 | 1,190 | 1,110 | 1,184 | 383,800 |
| 2024/12/05 | 1,123 | 1,140 | 1,103 | 1,103 | 142,600 |
| 2024/12/04 | 1,111 | 1,136 | 1,105 | 1,117 | 192,400 |
| 2024/12/03 | 1,095 | 1,106 | 1,067 | 1,092 | 166,800 |
| 2024/12/02 | 1,056 | 1,096 | 1,052 | 1,095 | 144,000 |
| 2024/11/29 | 1,049 | 1,062 | 1,038 | 1,055 | 149,800 |
| 2024/11/28 | 1,038 | 1,057 | 1,036 | 1,036 | 65,700 |
| 2024/11/27 | 1,064 | 1,074 | 1,044 | 1,050 | 148,200 |
| 2024/11/26 | 1,118 | 1,124 | 1,068 | 1,068 | 226,400 |
| 2024/11/25 | 1,145 | 1,145 | 1,104 | 1,114 | 148,400 |
| 2024/11/22 | 1,159 | 1,179 | 1,134 | 1,152 | 157,100 |
| 2024/11/21 | 1,144 | 1,193 | 1,138 | 1,148 | 178,900 |
| 2024/11/20 | 1,172 | 1,188 | 1,134 | 1,143 | 221,300 |
| 2024/11/19 | 1,105 | 1,145 | 1,102 | 1,142 | 155,900 |
| 2024/11/18 | 1,140 | 1,166 | 1,102 | 1,111 | 208,500 |
| 2024/11/15 | 1,137 | 1,148 | 1,117 | 1,136 | 252,300 |
| 2024/11/14 | 1,162 | 1,179 | 1,132 | 1,142 | 318,600 |
| 2024/11/13 | 1,148 | 1,171 | 1,122 | 1,156 | 262,900 |
| 2024/11/12 | 1,162 | 1,222 | 1,151 | 1,153 | 677,300 |
| 2024/11/11 | 1,105 | 1,172 | 1,101 | 1,164 | 866,400 |
| 2024/11/08 | 968 | 1,123 | 958 | 1,095 | 1,475,100 |
| 2024/11/07 | 980 | 996 | 963 | 973 | 332,800 |
| 2024/11/06 | 923 | 955 | 915 | 946 | 367,200 |
| 2024/11/05 | 910 | 920 | 906 | 915 | 88,600 |
| 2024/11/01 | 919 | 922 | 901 | 905 | 164,900 |
| 2024/10/31 | 908 | 936 | 906 | 934 | 199,800 |
| 2024/10/30 | 915 | 919 | 896 | 903 | 208,000 |
| 2024/10/29 | 900 | 919 | 893 | 918 | 144,400 |
| 2024/10/28 | 881 | 901 | 870 | 892 | 171,000 |
| 2024/10/25 | 905 | 928 | 883 | 891 | 220,600 |
| 2024/10/24 | 896 | 897 | 882 | 895 | 93,500 |
| 2024/10/23 | 903 | 913 | 897 | 900 | 115,000 |
| 2024/10/22 | 919 | 925 | 905 | 906 | 99,400 |
| 2024/10/21 | 914 | 938 | 913 | 917 | 156,000 |
| 2024/10/18 | 889 | 910 | 889 | 907 | 98,300 |
| 2024/10/17 | 910 | 910 | 887 | 888 | 120,900 |
| 2024/10/16 | 890 | 913 | 888 | 910 | 94,200 |
| 2024/10/15 | 884 | 906 | 883 | 900 | 163,000 |
| 2024/10/11 | 883 | 895 | 878 | 879 | 82,700 |
| 2024/10/10 | 903 | 904 | 885 | 889 | 111,400 |
| 2024/10/09 | 912 | 912 | 893 | 902 | 103,000 |
| 2024/10/08 | 911 | 924 | 900 | 910 | 187,000 |
| 2024/10/07 | 947 | 948 | 911 | 911 | 216,000 |