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 |
---|---|---|---|---|---|
1989/12/29 | 1,020 | 1,040 | 1,020 | 1,040 | 113,000 |
1989/12/28 | 1,040 | 1,040 | 1,020 | 1,020 | 137,000 |
1989/12/27 | 1,030 | 1,050 | 1,010 | 1,040 | 306,000 |
1989/12/26 | 1,030 | 1,040 | 1,020 | 1,030 | 137,000 |
1989/12/25 | 1,010 | 1,020 | 1,010 | 1,020 | 132,000 |
1989/12/22 | 1,030 | 1,030 | 1,000 | 1,000 | 245,000 |
1989/12/21 | 1,030 | 1,030 | 1,020 | 1,020 | 164,000 |
1989/12/20 | 1,040 | 1,060 | 1,030 | 1,030 | 351,000 |
1989/12/19 | 1,060 | 1,060 | 1,030 | 1,030 | 309,000 |
1989/12/18 | 1,070 | 1,080 | 1,050 | 1,060 | 286,000 |
1989/12/15 | 1,070 | 1,080 | 1,050 | 1,080 | 404,000 |
1989/12/14 | 1,050 | 1,060 | 1,040 | 1,060 | 349,000 |
1989/12/13 | 1,070 | 1,080 | 1,030 | 1,050 | 661,000 |
1989/12/12 | 1,080 | 1,090 | 1,060 | 1,070 | 473,000 |
1989/12/11 | 1,110 | 1,120 | 1,080 | 1,080 | 740,000 |
1989/12/08 | 1,120 | 1,140 | 1,100 | 1,100 | 3,292,000 |
1989/12/07 | 1,060 | 1,140 | 1,060 | 1,140 | 3,977,000 |
1989/12/06 | 1,040 | 1,060 | 1,040 | 1,060 | 1,106,000 |
1989/12/05 | 1,070 | 1,070 | 1,040 | 1,040 | 1,799,000 |
1989/12/04 | 1,020 | 1,060 | 1,010 | 1,060 | 2,692,000 |
1989/12/01 | 998 | 1,010 | 990 | 1,010 | 591,000 |
1989/11/30 | 1,000 | 1,000 | 996 | 998 | 310,000 |
1989/11/29 | 996 | 1,000 | 995 | 999 | 474,000 |
1989/11/28 | 1,000 | 1,000 | 995 | 996 | 509,000 |
1989/11/27 | 1,000 | 1,010 | 991 | 991 | 293,000 |
1989/11/24 | 1,000 | 1,010 | 991 | 991 | 541,000 |
1989/11/22 | 1,010 | 1,010 | 987 | 1,000 | 724,000 |
1989/11/21 | 1,010 | 1,020 | 990 | 1,000 | 775,000 |
1989/11/20 | 980 | 1,010 | 975 | 1,010 | 1,085,000 |
1989/11/17 | 994 | 994 | 981 | 981 | 640,000 |
1989/11/16 | 967 | 990 | 958 | 990 | 496,000 |
1989/11/15 | 960 | 960 | 950 | 958 | 203,000 |
1989/11/14 | 951 | 960 | 949 | 960 | 183,000 |
1989/11/13 | 932 | 958 | 932 | 941 | 131,000 |
1989/11/10 | 960 | 960 | 926 | 931 | 321,000 |
1989/11/09 | 965 | 965 | 946 | 950 | 287,000 |
1989/11/08 | 965 | 970 | 960 | 968 | 207,000 |
1989/11/07 | 960 | 970 | 958 | 967 | 208,000 |
1989/11/06 | 956 | 975 | 956 | 970 | 171,000 |
1989/11/02 | 975 | 975 | 956 | 956 | 272,000 |
1989/11/01 | 975 | 975 | 960 | 971 | 448,000 |
1989/10/31 | 940 | 950 | 940 | 945 | 116,000 |
1989/10/30 | 930 | 945 | 930 | 940 | 97,000 |
1989/10/27 | 952 | 952 | 931 | 934 | 258,000 |
1989/10/26 | 974 | 974 | 931 | 931 | 215,000 |
1989/10/25 | 977 | 990 | 959 | 968 | 582,000 |
1989/10/24 | 969 | 1,010 | 969 | 981 | 2,134,000 |
1989/10/23 | 937 | 969 | 930 | 961 | 1,018,000 |
1989/10/20 | 910 | 928 | 910 | 927 | 242,000 |
1989/10/19 | 908 | 919 | 908 | 911 | 148,000 |
1989/10/18 | 900 | 910 | 892 | 905 | 195,000 |
1989/10/17 | 911 | 911 | 900 | 900 | 129,000 |
1989/10/16 | 892 | 892 | 890 | 891 | 237,000 |
1989/10/13 | 917 | 920 | 911 | 912 | 129,000 |
1989/10/12 | 916 | 920 | 916 | 917 | 114,000 |
1989/10/11 | 916 | 925 | 916 | 916 | 156,000 |
1989/10/09 | 921 | 929 | 916 | 916 | 114,000 |
1989/10/06 | 930 | 930 | 916 | 916 | 297,000 |
1989/10/05 | 920 | 929 | 920 | 927 | 161,000 |
1989/10/04 | 930 | 930 | 911 | 911 | 181,000 |
1989/10/03 | 920 | 930 | 920 | 921 | 192,000 |
1989/10/02 | 918 | 920 | 915 | 916 | 101,000 |
1989/09/29 | 920 | 920 | 910 | 915 | 52,000 |
1989/09/28 | 927 | 928 | 915 | 915 | 143,000 |
1989/09/27 | 922 | 932 | 921 | 926 | 231,000 |
1989/09/26 | 918 | 930 | 915 | 916 | 126,000 |
1989/09/25 | 924 | 924 | 910 | 920 | 149,000 |
1989/09/22 | 930 | 930 | 920 | 924 | 397,000 |
1989/09/21 | 891 | 929 | 890 | 929 | 339,000 |
1989/09/20 | 892 | 892 | 885 | 890 | 136,000 |
1989/09/19 | 896 | 900 | 881 | 882 | 138,000 |
1989/09/18 | 899 | 901 | 896 | 896 | 109,000 |
1989/09/14 | 895 | 901 | 882 | 901 | 106,000 |
1989/09/13 | 890 | 904 | 887 | 903 | 189,000 |
1989/09/12 | 875 | 890 | 875 | 890 | 63,000 |
1989/09/11 | 875 | 889 | 875 | 875 | 72,000 |
1989/09/08 | 889 | 889 | 873 | 875 | 75,000 |
1989/09/07 | 885 | 890 | 875 | 890 | 98,000 |
1989/09/06 | 890 | 891 | 885 | 885 | 69,000 |
1989/09/05 | 890 | 900 | 890 | 890 | 55,000 |
1989/09/04 | 880 | 890 | 872 | 890 | 78,000 |
1989/09/01 | 880 | 880 | 870 | 870 | 202,000 |
1989/08/31 | 889 | 889 | 871 | 880 | 167,000 |
1989/08/30 | 901 | 902 | 885 | 888 | 109,000 |
1989/08/29 | 910 | 910 | 896 | 901 | 80,000 |
1989/08/28 | 910 | 910 | 902 | 902 | 39,000 |
1989/08/25 | 910 | 919 | 901 | 902 | 70,000 |
1989/08/24 | 920 | 923 | 905 | 910 | 90,000 |
1989/08/23 | 925 | 930 | 921 | 923 | 98,000 |
1989/08/22 | 930 | 930 | 925 | 925 | 123,000 |
1989/08/21 | 899 | 940 | 895 | 940 | 958,000 |
1989/08/18 | 899 | 901 | 895 | 900 | 92,000 |
1989/08/17 | 885 | 893 | 881 | 881 | 151,000 |
1989/08/16 | 888 | 890 | 880 | 885 | 149,000 |
1989/08/15 | 899 | 899 | 885 | 890 | 89,000 |
1989/08/14 | 895 | 895 | 888 | 890 | 120,000 |
1989/08/11 | 891 | 900 | 890 | 895 | 65,000 |
1989/08/10 | 891 | 905 | 891 | 891 | 123,000 |
1989/08/09 | 895 | 897 | 888 | 890 | 116,000 |
1989/08/08 | 895 | 900 | 891 | 897 | 81,000 |
1989/08/07 | 891 | 919 | 891 | 895 | 70,000 |
1989/08/04 | 890 | 905 | 890 | 893 | 108,000 |
1989/08/03 | 916 | 916 | 888 | 889 | 138,000 |
1989/08/02 | 915 | 919 | 906 | 906 | 130,000 |
1989/08/01 | 920 | 921 | 900 | 914 | 123,000 |
1989/07/31 | 924 | 924 | 911 | 911 | 62,000 |
1989/07/28 | 919 | 919 | 910 | 915 | 148,000 |
1989/07/27 | 910 | 919 | 910 | 910 | 191,000 |
1989/07/26 | 895 | 915 | 892 | 910 | 155,000 |
1989/07/25 | 885 | 886 | 879 | 880 | 238,000 |
1989/07/24 | 885 | 885 | 880 | 881 | 61,000 |
1989/07/21 | 895 | 895 | 881 | 885 | 78,000 |
1989/07/20 | 898 | 900 | 888 | 888 | 106,000 |
1989/07/19 | 900 | 900 | 896 | 896 | 74,000 |
1989/07/18 | 892 | 900 | 888 | 900 | 62,000 |
1989/07/17 | 900 | 901 | 890 | 890 | 161,000 |
1989/07/14 | 904 | 905 | 902 | 902 | 112,000 |
1989/07/13 | 909 | 909 | 905 | 905 | 76,000 |
1989/07/12 | 910 | 915 | 905 | 905 | 173,000 |
1989/07/11 | 903 | 910 | 902 | 909 | 56,000 |
1989/07/10 | 900 | 905 | 900 | 901 | 75,000 |
1989/07/07 | 908 | 910 | 898 | 900 | 95,000 |
1989/07/06 | 914 | 915 | 907 | 907 | 50,000 |
1989/07/05 | 918 | 918 | 905 | 905 | 59,000 |
1989/07/04 | 910 | 920 | 907 | 908 | 128,000 |
1989/07/03 | 904 | 907 | 903 | 907 | 58,000 |
1989/06/30 | 910 | 910 | 901 | 901 | 118,000 |
1989/06/29 | 909 | 919 | 909 | 910 | 58,000 |
1989/06/28 | 916 | 925 | 900 | 900 | 230,000 |
1989/06/27 | 945 | 945 | 921 | 921 | 129,000 |
1989/06/26 | 914 | 940 | 907 | 935 | 640,000 |
1989/06/23 | 916 | 917 | 911 | 915 | 89,000 |
1989/06/22 | 917 | 925 | 915 | 917 | 108,000 |
1989/06/21 | 933 | 940 | 920 | 925 | 105,000 |
1989/06/20 | 949 | 955 | 931 | 943 | 208,000 |
1989/06/19 | 933 | 945 | 923 | 935 | 204,000 |
1989/06/16 | 901 | 923 | 901 | 923 | 451,000 |
1989/06/15 | 924 | 930 | 895 | 895 | 140,000 |
1989/06/14 | 925 | 925 | 920 | 924 | 78,000 |
1989/06/13 | 958 | 958 | 920 | 920 | 164,000 |
1989/06/12 | 950 | 950 | 945 | 949 | 175,000 |
1989/06/09 | 960 | 960 | 942 | 945 | 334,000 |
1989/06/08 | 953 | 953 | 940 | 950 | 125,000 |
1989/06/07 | 953 | 953 | 936 | 953 | 74,000 |
1989/06/06 | 948 | 948 | 930 | 948 | 112,000 |
1989/06/05 | 958 | 958 | 940 | 948 | 171,000 |
1989/06/02 | 959 | 960 | 942 | 948 | 192,000 |
1989/06/01 | 975 | 978 | 940 | 940 | 291,000 |
1989/05/31 | 952 | 980 | 952 | 978 | 333,000 |
1989/05/30 | 959 | 959 | 941 | 942 | 114,000 |
1989/05/29 | 960 | 965 | 951 | 953 | 118,000 |
1989/05/26 | 951 | 960 | 941 | 960 | 128,000 |
1989/05/25 | 947 | 956 | 940 | 940 | 95,000 |
1989/05/24 | 943 | 950 | 936 | 949 | 170,000 |
1989/05/23 | 960 | 960 | 941 | 943 | 149,000 |
1989/05/22 | 985 | 986 | 970 | 970 | 165,000 |
1989/05/19 | 987 | 987 | 971 | 975 | 81,000 |
1989/05/18 | 979 | 990 | 970 | 990 | 260,000 |
1989/05/17 | 995 | 1,000 | 970 | 999 | 381,000 |
1989/05/16 | 989 | 998 | 989 | 990 | 163,000 |
1989/05/15 | 1,010 | 1,010 | 989 | 999 | 384,000 |
1989/05/12 | 1,030 | 1,030 | 992 | 999 | 1,433,000 |
1989/05/11 | 990 | 1,040 | 988 | 1,030 | 4,337,000 |
1989/05/10 | 971 | 1,010 | 971 | 990 | 2,973,000 |
1989/05/09 | 975 | 978 | 960 | 970 | 947,000 |
1989/05/08 | 959 | 968 | 955 | 967 | 703,000 |
1989/05/02 | 940 | 960 | 935 | 954 | 518,000 |
1989/05/01 | 936 | 940 | 930 | 940 | 224,000 |
1989/04/28 | 930 | 937 | 930 | 930 | 280,000 |
1989/04/27 | 935 | 935 | 925 | 929 | 265,000 |
1989/04/26 | 934 | 934 | 920 | 925 | 231,000 |
1989/04/25 | 915 | 935 | 915 | 920 | 128,000 |
1989/04/24 | 940 | 940 | 901 | 913 | 113,000 |
1989/04/21 | 935 | 940 | 927 | 930 | 248,000 |
1989/04/20 | 950 | 955 | 936 | 940 | 386,000 |
1989/04/19 | 963 | 964 | 939 | 953 | 564,000 |
1989/04/18 | 950 | 969 | 945 | 954 | 1,491,000 |
1989/04/17 | 950 | 954 | 930 | 945 | 489,000 |
1989/04/14 | 940 | 940 | 925 | 938 | 326,000 |
1989/04/13 | 925 | 945 | 925 | 940 | 1,016,000 |
1989/04/12 | 916 | 924 | 910 | 911 | 209,000 |
1989/04/11 | 924 | 925 | 906 | 908 | 180,000 |
1989/04/10 | 930 | 935 | 915 | 925 | 289,000 |
1989/04/07 | 915 | 930 | 915 | 930 | 361,000 |
1989/04/06 | 939 | 939 | 915 | 915 | 481,000 |
1989/04/05 | 948 | 954 | 921 | 930 | 1,222,000 |
1989/04/04 | 910 | 940 | 905 | 939 | 789,000 |
1989/04/03 | 891 | 915 | 890 | 901 | 443,000 |
1989/03/31 | 890 | 890 | 880 | 881 | 340,000 |
1989/03/30 | 883 | 897 | 883 | 895 | 230,000 |
1989/03/29 | 891 | 897 | 883 | 883 | 135,000 |
1989/03/28 | 893 | 911 | 880 | 890 | 171,000 |
1989/03/27 | 878 | 880 | 875 | 875 | 216,000 |
1989/03/24 | 880 | 885 | 878 | 880 | 206,000 |
1989/03/23 | 881 | 890 | 878 | 878 | 374,000 |
1989/03/22 | 877 | 915 | 877 | 890 | 620,000 |
1989/03/20 | 888 | 890 | 877 | 877 | 206,000 |
1989/03/17 | 895 | 905 | 890 | 890 | 327,000 |
1989/03/16 | 885 | 907 | 885 | 895 | 234,000 |
1989/03/15 | 882 | 885 | 872 | 874 | 291,000 |
1989/03/14 | 890 | 898 | 882 | 882 | 150,000 |
1989/03/13 | 892 | 892 | 887 | 890 | 192,000 |
1989/03/10 | 902 | 902 | 894 | 901 | 244,000 |
1989/03/09 | 920 | 922 | 901 | 911 | 359,000 |
1989/03/08 | 936 | 945 | 912 | 912 | 648,000 |
1989/03/07 | 912 | 938 | 911 | 934 | 766,000 |
1989/03/06 | 932 | 932 | 909 | 922 | 468,000 |
1989/03/03 | 945 | 949 | 916 | 922 | 2,154,000 |
1989/03/02 | 915 | 929 | 905 | 929 | 3,178,000 |
1989/03/01 | 890 | 910 | 885 | 887 | 1,306,000 |
1989/02/28 | 880 | 883 | 870 | 880 | 258,000 |
1989/02/27 | 878 | 880 | 862 | 868 | 226,000 |
1989/02/23 | 885 | 886 | 870 | 877 | 322,000 |
1989/02/22 | 880 | 888 | 870 | 885 | 511,000 |
1989/02/21 | 864 | 880 | 860 | 861 | 235,000 |
1989/02/20 | 880 | 880 | 860 | 860 | 175,000 |
1989/02/17 | 890 | 895 | 870 | 870 | 394,000 |
1989/02/16 | 870 | 890 | 866 | 889 | 919,000 |
1989/02/15 | 865 | 875 | 860 | 860 | 355,000 |
1989/02/14 | 878 | 879 | 865 | 868 | 198,000 |
1989/02/13 | 880 | 889 | 870 | 889 | 462,000 |
1989/02/10 | 865 | 891 | 860 | 891 | 483,000 |
1989/02/09 | 878 | 880 | 858 | 870 | 370,000 |
1989/02/08 | 870 | 889 | 865 | 870 | 285,000 |
1989/02/07 | 890 | 899 | 871 | 890 | 768,000 |
1989/02/06 | 894 | 910 | 888 | 890 | 2,365,000 |
1989/02/03 | 859 | 885 | 855 | 884 | 1,154,000 |
1989/02/02 | 849 | 859 | 849 | 857 | 404,000 |
1989/02/01 | 850 | 859 | 848 | 858 | 444,000 |
1989/01/31 | 855 | 860 | 847 | 849 | 331,000 |
1989/01/30 | 860 | 868 | 855 | 856 | 381,000 |
1989/01/28 | 851 | 869 | 845 | 869 | 401,000 |
1989/01/27 | 870 | 870 | 844 | 854 | 642,000 |
1989/01/26 | 862 | 870 | 860 | 870 | 552,000 |
1989/01/25 | 846 | 869 | 842 | 869 | 932,000 |
1989/01/24 | 854 | 866 | 837 | 840 | 653,000 |
1989/01/23 | 878 | 886 | 855 | 856 | 854,000 |
1989/01/20 | 898 | 899 | 876 | 876 | 1,544,000 |
1989/01/19 | 870 | 901 | 855 | 898 | 2,895,000 |
1989/01/18 | 886 | 888 | 855 | 860 | 1,947,000 |
1989/01/17 | 826 | 898 | 820 | 886 | 5,372,000 |
1989/01/13 | 809 | 820 | 803 | 814 | 1,221,000 |
1989/01/12 | 817 | 818 | 800 | 809 | 908,000 |
1989/01/11 | 800 | 826 | 798 | 817 | 3,591,000 |
1989/01/10 | 790 | 795 | 780 | 790 | 886,000 |
1989/01/09 | 770 | 790 | 762 | 780 | 792,000 |
1989/01/06 | 723 | 784 | 723 | 780 | 739,000 |
1989/01/05 | 737 | 743 | 705 | 733 | 86,000 |
1989/01/04 | 727 | 737 | 727 | 727 | 42,000 |