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 |
---|---|---|---|---|---|
1987/12/28 | 590 | 620 | 581 | 620 | 93,000 |
1987/12/26 | 632 | 638 | 600 | 610 | 113,000 |
1987/12/25 | 640 | 649 | 620 | 640 | 160,000 |
1987/12/24 | 650 | 654 | 636 | 640 | 265,000 |
1987/12/23 | 640 | 670 | 636 | 670 | 238,000 |
1987/12/22 | 661 | 661 | 650 | 660 | 207,000 |
1987/12/21 | 670 | 676 | 661 | 670 | 132,000 |
1987/12/18 | 675 | 675 | 660 | 665 | 171,000 |
1987/12/17 | 685 | 699 | 666 | 666 | 168,000 |
1987/12/16 | 705 | 710 | 680 | 681 | 323,000 |
1987/12/15 | 705 | 719 | 692 | 705 | 545,000 |
1987/12/14 | 718 | 718 | 691 | 701 | 322,000 |
1987/12/11 | 700 | 729 | 697 | 698 | 1,771,000 |
1987/12/10 | 685 | 729 | 680 | 719 | 3,589,000 |
1987/12/09 | 670 | 682 | 661 | 682 | 415,000 |
1987/12/08 | 661 | 671 | 660 | 670 | 91,000 |
1987/12/07 | 680 | 685 | 660 | 660 | 183,000 |
1987/12/05 | 650 | 678 | 650 | 678 | 310,000 |
1987/12/04 | 650 | 670 | 646 | 660 | 236,000 |
1987/12/03 | 675 | 676 | 660 | 660 | 253,000 |
1987/12/02 | 680 | 680 | 656 | 660 | 229,000 |
1987/12/01 | 637 | 667 | 631 | 667 | 208,000 |
1987/11/30 | 665 | 675 | 646 | 646 | 352,000 |
1987/11/28 | 687 | 690 | 670 | 685 | 312,000 |
1987/11/27 | 689 | 696 | 672 | 693 | 1,489,000 |
1987/11/26 | 641 | 680 | 641 | 679 | 753,000 |
1987/11/25 | 638 | 649 | 632 | 648 | 209,000 |
1987/11/24 | 607 | 640 | 607 | 628 | 229,000 |
1987/11/20 | 609 | 610 | 601 | 604 | 120,000 |
1987/11/19 | 625 | 637 | 601 | 610 | 195,000 |
1987/11/18 | 639 | 640 | 620 | 630 | 132,000 |
1987/11/17 | 633 | 650 | 615 | 649 | 203,000 |
1987/11/16 | 626 | 640 | 620 | 632 | 106,000 |
1987/11/13 | 610 | 640 | 610 | 636 | 141,000 |
1987/11/12 | 601 | 622 | 585 | 600 | 222,000 |
1987/11/11 | 595 | 611 | 561 | 585 | 272,000 |
1987/11/10 | 630 | 630 | 585 | 605 | 267,000 |
1987/11/09 | 653 | 653 | 620 | 622 | 197,000 |
1987/11/07 | 650 | 652 | 638 | 649 | 118,000 |
1987/11/06 | 682 | 685 | 660 | 660 | 283,000 |
1987/11/05 | 700 | 700 | 657 | 662 | 441,000 |
1987/11/04 | 700 | 710 | 681 | 683 | 915,000 |
1987/11/02 | 631 | 694 | 630 | 694 | 1,149,000 |
1987/10/31 | 625 | 629 | 610 | 629 | 138,000 |
1987/10/30 | 600 | 625 | 600 | 620 | 212,000 |
1987/10/29 | 600 | 605 | 580 | 600 | 139,000 |
1987/10/28 | 614 | 633 | 605 | 630 | 410,000 |
1987/10/27 | 566 | 600 | 556 | 599 | 587,000 |
1987/10/26 | 615 | 615 | 563 | 575 | 239,000 |
1987/10/24 | 581 | 610 | 581 | 605 | 249,000 |
1987/10/23 | 607 | 619 | 601 | 601 | 298,000 |
1987/10/22 | 670 | 671 | 636 | 647 | 373,000 |
1987/10/21 | 585 | 635 | 585 | 630 | 570,000 |
1987/10/20 | 575 | 575 | 575 | 575 | 268,000 |
1987/10/19 | 661 | 685 | 661 | 675 | 260,000 |
1987/10/16 | 685 | 703 | 671 | 695 | 284,000 |
1987/10/15 | 710 | 710 | 690 | 690 | 309,000 |
1987/10/14 | 730 | 730 | 700 | 700 | 503,000 |
1987/10/13 | 695 | 735 | 695 | 721 | 692,000 |
1987/10/12 | 710 | 720 | 695 | 700 | 351,000 |
1987/10/09 | 710 | 734 | 710 | 720 | 480,000 |
1987/10/08 | 739 | 739 | 715 | 730 | 787,000 |
1987/10/07 | 715 | 741 | 715 | 739 | 1,327,000 |
1987/10/06 | 744 | 750 | 725 | 725 | 2,676,000 |
1987/10/05 | 700 | 735 | 700 | 734 | 1,584,000 |
1987/10/03 | 714 | 718 | 701 | 707 | 1,048,000 |
1987/10/02 | 714 | 733 | 698 | 700 | 3,584,000 |
1987/10/01 | 692 | 715 | 680 | 710 | 5,975,000 |
1987/09/30 | 648 | 670 | 641 | 662 | 2,624,000 |
1987/09/29 | 601 | 630 | 596 | 629 | 992,000 |
1987/09/28 | 607 | 607 | 590 | 599 | 476,000 |
1987/09/26 | 600 | 610 | 594 | 600 | 253,000 |
1987/09/25 | 615 | 615 | 590 | 590 | 342,000 |
1987/09/24 | 606 | 624 | 605 | 605 | 270,000 |
1987/09/22 | 595 | 645 | 591 | 601 | 661,000 |
1987/09/21 | 629 | 629 | 590 | 600 | 709,000 |
1987/09/18 | 642 | 650 | 630 | 639 | 769,000 |
1987/09/17 | 660 | 675 | 650 | 652 | 2,068,000 |
1987/09/16 | 612 | 659 | 612 | 650 | 1,563,000 |
1987/09/14 | 615 | 625 | 612 | 612 | 847,000 |
1987/09/11 | 660 | 664 | 612 | 625 | 2,641,000 |
1987/09/10 | 680 | 705 | 655 | 664 | 4,769,000 |
1987/09/09 | 635 | 680 | 625 | 670 | 5,618,000 |
1987/09/08 | 593 | 625 | 586 | 625 | 3,861,000 |
1987/09/07 | 595 | 613 | 589 | 591 | 2,692,000 |
1987/09/05 | 585 | 597 | 577 | 585 | 2,668,000 |
1987/09/04 | 554 | 588 | 554 | 566 | 3,434,000 |
1987/09/03 | 520 | 560 | 510 | 550 | 2,066,000 |
1987/09/02 | 530 | 533 | 525 | 525 | 876,000 |
1987/09/01 | 525 | 539 | 516 | 528 | 2,042,000 |
1987/08/31 | 522 | 525 | 516 | 520 | 849,000 |
1987/08/29 | 524 | 525 | 516 | 516 | 1,149,000 |
1987/08/28 | 496 | 519 | 496 | 519 | 1,629,000 |
1987/08/27 | 500 | 510 | 498 | 498 | 822,000 |
1987/08/26 | 490 | 510 | 485 | 501 | 969,000 |
1987/08/25 | 479 | 489 | 470 | 485 | 463,000 |
1987/08/24 | 485 | 488 | 467 | 480 | 439,000 |
1987/08/22 | 498 | 498 | 485 | 490 | 283,000 |
1987/08/21 | 500 | 504 | 485 | 499 | 989,000 |
1987/08/20 | 502 | 512 | 482 | 498 | 1,656,000 |
1987/08/19 | 510 | 526 | 496 | 502 | 7,619,000 |
1987/08/18 | 433 | 490 | 433 | 490 | 4,303,000 |
1987/08/17 | 431 | 435 | 430 | 434 | 247,000 |
1987/08/14 | 435 | 436 | 430 | 431 | 200,000 |
1987/08/13 | 431 | 436 | 431 | 433 | 165,000 |
1987/08/12 | 437 | 440 | 430 | 431 | 231,000 |
1987/08/11 | 440 | 443 | 427 | 438 | 289,000 |
1987/08/10 | 434 | 445 | 434 | 440 | 206,000 |
1987/08/07 | 438 | 443 | 433 | 433 | 233,000 |
1987/08/06 | 443 | 449 | 433 | 438 | 366,000 |
1987/08/05 | 430 | 445 | 430 | 438 | 766,000 |
1987/08/04 | 426 | 430 | 420 | 430 | 352,000 |
1987/08/03 | 431 | 435 | 425 | 426 | 249,000 |
1987/08/01 | 435 | 440 | 429 | 434 | 359,000 |
1987/07/31 | 450 | 450 | 430 | 440 | 1,179,000 |
1987/07/30 | 430 | 454 | 424 | 445 | 4,634,000 |
1987/07/29 | 430 | 430 | 418 | 427 | 1,775,000 |
1987/07/28 | 400 | 430 | 400 | 430 | 2,324,000 |
1987/07/27 | 395 | 396 | 389 | 396 | 141,000 |
1987/07/25 | 386 | 395 | 386 | 392 | 141,000 |
1987/07/24 | 397 | 400 | 392 | 400 | 151,000 |
1987/07/23 | 394 | 400 | 390 | 392 | 160,000 |
1987/07/22 | 397 | 405 | 392 | 396 | 450,000 |
1987/07/21 | 391 | 393 | 385 | 389 | 180,000 |
1987/07/20 | 398 | 399 | 385 | 387 | 180,000 |
1987/07/17 | 395 | 400 | 393 | 394 | 182,000 |
1987/07/16 | 409 | 410 | 390 | 391 | 622,000 |
1987/07/15 | 409 | 414 | 404 | 409 | 1,545,000 |
1987/07/14 | 389 | 406 | 388 | 396 | 1,207,000 |
1987/07/13 | 389 | 389 | 385 | 388 | 238,000 |
1987/07/10 | 380 | 380 | 373 | 375 | 222,000 |
1987/07/09 | 382 | 385 | 370 | 370 | 244,000 |
1987/07/08 | 389 | 389 | 375 | 381 | 303,000 |
1987/07/07 | 386 | 389 | 382 | 389 | 210,000 |
1987/07/06 | 389 | 389 | 379 | 382 | 177,000 |
1987/07/04 | 380 | 385 | 378 | 385 | 145,000 |
1987/07/03 | 380 | 380 | 372 | 378 | 139,000 |
1987/07/02 | 370 | 378 | 370 | 372 | 79,000 |
1987/07/01 | 370 | 374 | 365 | 369 | 100,000 |
1987/06/30 | 380 | 383 | 365 | 380 | 116,000 |
1987/06/29 | 370 | 380 | 370 | 380 | 152,000 |
1987/06/27 | 366 | 375 | 365 | 375 | 97,000 |
1987/06/26 | 370 | 376 | 367 | 376 | 357,000 |
1987/06/25 | 370 | 372 | 365 | 366 | 162,000 |
1987/06/24 | 375 | 378 | 370 | 375 | 89,000 |
1987/06/23 | 380 | 385 | 375 | 375 | 190,000 |
1987/06/22 | 380 | 384 | 376 | 377 | 86,000 |
1987/06/19 | 380 | 382 | 375 | 375 | 149,000 |
1987/06/18 | 385 | 387 | 380 | 380 | 191,000 |
1987/06/17 | 378 | 383 | 377 | 383 | 370,000 |
1987/06/16 | 378 | 385 | 375 | 375 | 153,000 |
1987/06/15 | 377 | 385 | 377 | 378 | 125,000 |
1987/06/12 | 377 | 380 | 371 | 371 | 216,000 |
1987/06/11 | 373 | 385 | 373 | 373 | 153,000 |
1987/06/10 | 382 | 385 | 371 | 372 | 233,000 |
1987/06/09 | 389 | 394 | 380 | 381 | 77,000 |
1987/06/08 | 388 | 391 | 384 | 389 | 137,000 |
1987/06/06 | 386 | 389 | 375 | 389 | 57,000 |
1987/06/05 | 394 | 394 | 381 | 381 | 135,000 |
1987/06/04 | 391 | 395 | 386 | 390 | 317,000 |
1987/06/03 | 372 | 400 | 370 | 396 | 613,000 |
1987/06/02 | 370 | 375 | 366 | 370 | 275,000 |
1987/06/01 | 375 | 375 | 365 | 365 | 307,000 |
1987/05/30 | 382 | 384 | 371 | 371 | 108,000 |
1987/05/29 | 389 | 394 | 380 | 380 | 367,000 |
1987/05/28 | 379 | 385 | 375 | 384 | 403,000 |
1987/05/27 | 384 | 384 | 368 | 369 | 238,000 |
1987/05/26 | 375 | 385 | 365 | 385 | 329,000 |
1987/05/25 | 399 | 400 | 380 | 385 | 1,332,000 |
1987/05/23 | 388 | 401 | 385 | 388 | 1,613,000 |
1987/05/22 | 373 | 375 | 368 | 374 | 680,000 |
1987/05/21 | 353 | 378 | 350 | 376 | 574,000 |
1987/05/20 | 360 | 360 | 351 | 351 | 128,000 |
1987/05/19 | 342 | 362 | 342 | 360 | 305,000 |
1987/05/18 | 345 | 345 | 342 | 342 | 95,000 |
1987/05/15 | 348 | 350 | 342 | 343 | 170,000 |
1987/05/14 | 342 | 355 | 342 | 349 | 208,000 |
1987/05/13 | 342 | 345 | 340 | 340 | 87,000 |
1987/05/12 | 349 | 349 | 343 | 343 | 121,000 |
1987/05/11 | 337 | 350 | 333 | 350 | 199,000 |
1987/05/08 | 334 | 338 | 330 | 335 | 124,000 |
1987/05/07 | 330 | 335 | 330 | 331 | 80,000 |
1987/05/06 | 328 | 334 | 325 | 325 | 118,000 |
1987/05/02 | 330 | 338 | 323 | 338 | 103,000 |
1987/05/01 | 329 | 338 | 325 | 335 | 186,000 |
1987/04/30 | 335 | 335 | 328 | 334 | 51,000 |
1987/04/28 | 330 | 335 | 322 | 322 | 83,000 |
1987/04/27 | 335 | 340 | 315 | 330 | 177,000 |
1987/04/25 | 334 | 340 | 331 | 340 | 37,000 |
1987/04/24 | 331 | 337 | 330 | 330 | 129,000 |
1987/04/23 | 336 | 338 | 330 | 338 | 120,000 |
1987/04/22 | 340 | 343 | 333 | 333 | 201,000 |
1987/04/21 | 332 | 342 | 331 | 340 | 92,000 |
1987/04/20 | 335 | 345 | 330 | 330 | 131,000 |
1987/04/17 | 339 | 340 | 335 | 335 | 99,000 |
1987/04/16 | 336 | 340 | 335 | 335 | 80,000 |
1987/04/15 | 342 | 344 | 334 | 334 | 139,000 |
1987/04/14 | 345 | 355 | 345 | 346 | 120,000 |
1987/04/13 | 352 | 352 | 342 | 343 | 48,000 |
1987/04/10 | 346 | 354 | 342 | 342 | 152,000 |
1987/04/09 | 351 | 354 | 347 | 347 | 116,000 |
1987/04/08 | 351 | 360 | 343 | 348 | 100,000 |
1987/04/07 | 352 | 363 | 350 | 351 | 125,000 |
1987/04/06 | 351 | 352 | 345 | 347 | 96,000 |
1987/04/04 | 360 | 360 | 350 | 350 | 49,000 |
1987/04/03 | 355 | 364 | 342 | 364 | 173,000 |
1987/04/02 | 347 | 360 | 346 | 360 | 78,000 |
1987/04/01 | 340 | 355 | 340 | 345 | 55,000 |
1987/03/31 | 345 | 349 | 335 | 335 | 177,000 |
1987/03/30 | 346 | 347 | 345 | 345 | 35,000 |
1987/03/28 | 350 | 350 | 346 | 346 | 40,000 |
1987/03/27 | 360 | 360 | 340 | 350 | 230,000 |
1987/03/26 | 367 | 368 | 361 | 361 | 112,000 |
1987/03/25 | 370 | 370 | 364 | 365 | 102,000 |
1987/03/24 | 374 | 380 | 364 | 368 | 216,000 |
1987/03/23 | 367 | 376 | 359 | 367 | 259,000 |
1987/03/20 | 356 | 365 | 356 | 362 | 128,000 |
1987/03/19 | 370 | 372 | 360 | 361 | 240,000 |
1987/03/18 | 375 | 382 | 370 | 371 | 491,000 |
1987/03/17 | 381 | 385 | 374 | 375 | 233,000 |
1987/03/16 | 410 | 410 | 376 | 376 | 959,000 |
1987/03/13 | 380 | 409 | 375 | 405 | 2,549,000 |
1987/03/12 | 356 | 369 | 350 | 365 | 441,000 |
1987/03/11 | 351 | 362 | 350 | 361 | 324,000 |
1987/03/10 | 336 | 355 | 335 | 343 | 184,000 |
1987/03/09 | 339 | 348 | 331 | 331 | 143,000 |
1987/03/07 | 331 | 335 | 328 | 335 | 47,000 |
1987/03/06 | 338 | 340 | 329 | 330 | 129,000 |
1987/03/05 | 332 | 335 | 328 | 328 | 160,000 |
1987/03/04 | 336 | 343 | 332 | 332 | 77,000 |
1987/03/03 | 341 | 345 | 331 | 336 | 105,000 |
1987/03/02 | 330 | 350 | 327 | 349 | 133,000 |
1987/02/28 | 335 | 335 | 326 | 335 | 87,000 |
1987/02/27 | 337 | 340 | 325 | 325 | 314,000 |
1987/02/26 | 337 | 350 | 337 | 340 | 178,000 |
1987/02/25 | 354 | 355 | 335 | 335 | 231,000 |
1987/02/24 | 360 | 364 | 347 | 349 | 207,000 |
1987/02/23 | 360 | 371 | 355 | 358 | 738,000 |
1987/02/20 | 358 | 360 | 347 | 360 | 227,000 |
1987/02/19 | 377 | 377 | 358 | 358 | 302,000 |
1987/02/18 | 382 | 388 | 370 | 372 | 720,000 |
1987/02/17 | 359 | 397 | 358 | 376 | 1,865,000 |
1987/02/16 | 352 | 374 | 345 | 354 | 1,614,000 |
1987/02/13 | 390 | 391 | 352 | 357 | 1,108,000 |
1987/02/12 | 384 | 405 | 382 | 389 | 4,373,000 |
1987/02/10 | 322 | 376 | 322 | 362 | 3,570,000 |
1987/02/09 | 323 | 325 | 315 | 317 | 65,000 |
1987/02/07 | 320 | 328 | 316 | 320 | 221,000 |
1987/02/06 | 328 | 335 | 320 | 333 | 385,000 |
1987/02/05 | 316 | 330 | 315 | 323 | 143,000 |
1987/02/04 | 314 | 321 | 311 | 315 | 95,000 |
1987/02/03 | 320 | 323 | 315 | 315 | 121,000 |
1987/02/02 | 331 | 331 | 320 | 330 | 64,000 |
1987/01/31 | 338 | 338 | 328 | 333 | 88,000 |
1987/01/30 | 319 | 335 | 315 | 335 | 239,000 |
1987/01/29 | 325 | 325 | 311 | 312 | 136,000 |
1987/01/28 | 327 | 327 | 320 | 321 | 83,000 |
1987/01/27 | 333 | 333 | 327 | 327 | 137,000 |
1987/01/26 | 330 | 339 | 325 | 328 | 156,000 |
1987/01/24 | 315 | 329 | 315 | 329 | 251,000 |
1987/01/23 | 309 | 320 | 309 | 315 | 174,000 |
1987/01/22 | 315 | 317 | 310 | 314 | 179,000 |
1987/01/21 | 320 | 325 | 315 | 316 | 80,000 |
1987/01/20 | 315 | 328 | 312 | 319 | 164,000 |
1987/01/19 | 335 | 335 | 310 | 310 | 524,000 |
1987/01/16 | 338 | 338 | 323 | 330 | 272,000 |
1987/01/14 | 348 | 354 | 333 | 333 | 1,591,000 |
1987/01/13 | 330 | 345 | 330 | 345 | 1,553,000 |
1987/01/12 | 323 | 335 | 320 | 325 | 592,000 |
1987/01/09 | 299 | 329 | 299 | 325 | 407,000 |
1987/01/08 | 297 | 300 | 290 | 299 | 188,000 |
1987/01/07 | 290 | 295 | 290 | 295 | 39,000 |
1987/01/06 | 288 | 303 | 288 | 300 | 44,000 |
1987/01/05 | 277 | 299 | 277 | 299 | 61,000 |