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 |
---|---|---|---|---|---|
1992/12/30 | 401 | 403 | 395 | 396 | 62,000 |
1992/12/29 | 401 | 407 | 401 | 403 | 89,000 |
1992/12/28 | 406 | 406 | 401 | 403 | 19,000 |
1992/12/25 | 400 | 410 | 400 | 402 | 32,000 |
1992/12/24 | 409 | 409 | 400 | 400 | 100,000 |
1992/12/22 | 405 | 410 | 405 | 409 | 44,000 |
1992/12/21 | 411 | 411 | 403 | 408 | 75,000 |
1992/12/18 | 414 | 414 | 410 | 411 | 99,000 |
1992/12/17 | 415 | 415 | 407 | 407 | 90,000 |
1992/12/16 | 410 | 419 | 410 | 415 | 84,000 |
1992/12/15 | 408 | 410 | 405 | 410 | 40,000 |
1992/12/14 | 415 | 415 | 403 | 403 | 65,000 |
1992/12/11 | 419 | 425 | 410 | 410 | 94,000 |
1992/12/10 | 409 | 425 | 409 | 424 | 89,000 |
1992/12/09 | 406 | 410 | 405 | 409 | 63,000 |
1992/12/08 | 408 | 408 | 404 | 405 | 20,000 |
1992/12/07 | 405 | 406 | 404 | 404 | 19,000 |
1992/12/04 | 401 | 404 | 400 | 404 | 100,000 |
1992/12/03 | 413 | 413 | 406 | 406 | 85,000 |
1992/12/02 | 420 | 420 | 410 | 411 | 28,000 |
1992/12/01 | 424 | 430 | 416 | 416 | 145,000 |
1992/11/30 | 418 | 421 | 415 | 419 | 67,000 |
1992/11/27 | 418 | 420 | 413 | 418 | 152,000 |
1992/11/26 | 420 | 420 | 414 | 418 | 143,000 |
1992/11/25 | 412 | 425 | 406 | 425 | 144,000 |
1992/11/24 | 414 | 414 | 405 | 405 | 94,000 |
1992/11/20 | 390 | 400 | 386 | 395 | 437,000 |
1992/11/19 | 400 | 406 | 380 | 380 | 208,000 |
1992/11/18 | 366 | 399 | 366 | 396 | 162,000 |
1992/11/17 | 380 | 380 | 361 | 361 | 49,000 |
1992/11/16 | 379 | 384 | 377 | 381 | 77,000 |
1992/11/13 | 353 | 370 | 352 | 369 | 278,000 |
1992/11/12 | 360 | 360 | 350 | 350 | 282,000 |
1992/11/11 | 375 | 375 | 360 | 365 | 374,000 |
1992/11/10 | 376 | 380 | 376 | 378 | 161,000 |
1992/11/09 | 400 | 400 | 372 | 383 | 165,000 |
1992/11/06 | 415 | 415 | 401 | 401 | 255,000 |
1992/11/05 | 420 | 420 | 415 | 416 | 167,000 |
1992/11/04 | 410 | 417 | 406 | 415 | 163,000 |
1992/11/02 | 401 | 406 | 400 | 406 | 137,000 |
1992/10/30 | 424 | 424 | 400 | 401 | 216,000 |
1992/10/29 | 436 | 436 | 430 | 430 | 44,000 |
1992/10/28 | 440 | 440 | 435 | 436 | 32,000 |
1992/10/27 | 445 | 445 | 435 | 435 | 32,000 |
1992/10/26 | 445 | 445 | 433 | 438 | 38,000 |
1992/10/23 | 449 | 455 | 440 | 440 | 54,000 |
1992/10/22 | 445 | 450 | 440 | 446 | 51,000 |
1992/10/21 | 442 | 442 | 436 | 440 | 50,000 |
1992/10/20 | 449 | 450 | 440 | 440 | 92,000 |
1992/10/19 | 464 | 464 | 445 | 450 | 78,000 |
1992/10/16 | 450 | 465 | 450 | 460 | 129,000 |
1992/10/15 | 444 | 451 | 441 | 450 | 82,000 |
1992/10/14 | 463 | 465 | 450 | 451 | 44,000 |
1992/10/13 | 455 | 460 | 455 | 457 | 32,000 |
1992/10/12 | 444 | 459 | 440 | 450 | 41,000 |
1992/10/09 | 449 | 450 | 445 | 448 | 32,000 |
1992/10/08 | 444 | 444 | 440 | 444 | 57,000 |
1992/10/07 | 450 | 450 | 439 | 440 | 79,000 |
1992/10/06 | 444 | 444 | 435 | 444 | 77,000 |
1992/10/05 | 457 | 457 | 446 | 447 | 53,000 |
1992/10/02 | 453 | 455 | 450 | 452 | 114,000 |
1992/10/01 | 470 | 470 | 450 | 453 | 96,000 |
1992/09/30 | 468 | 470 | 460 | 460 | 77,000 |
1992/09/29 | 477 | 485 | 467 | 467 | 73,000 |
1992/09/28 | 490 | 490 | 480 | 480 | 51,000 |
1992/09/25 | 473 | 478 | 468 | 468 | 141,000 |
1992/09/24 | 490 | 490 | 470 | 470 | 111,000 |
1992/09/22 | 469 | 486 | 469 | 483 | 60,000 |
1992/09/21 | 485 | 489 | 466 | 468 | 68,000 |
1992/09/18 | 480 | 480 | 468 | 468 | 77,000 |
1992/09/17 | 475 | 483 | 462 | 472 | 90,000 |
1992/09/16 | 495 | 495 | 475 | 475 | 93,000 |
1992/09/14 | 486 | 490 | 475 | 490 | 83,000 |
1992/09/11 | 485 | 494 | 478 | 486 | 172,000 |
1992/09/10 | 495 | 500 | 480 | 480 | 193,000 |
1992/09/09 | 465 | 494 | 461 | 494 | 180,000 |
1992/09/08 | 495 | 495 | 465 | 465 | 182,000 |
1992/09/07 | 491 | 500 | 490 | 490 | 100,000 |
1992/09/04 | 500 | 515 | 486 | 486 | 235,000 |
1992/09/03 | 490 | 495 | 461 | 495 | 178,000 |
1992/09/02 | 499 | 525 | 494 | 495 | 467,000 |
1992/09/01 | 487 | 514 | 486 | 512 | 443,000 |
1992/08/31 | 491 | 500 | 485 | 486 | 257,000 |
1992/08/28 | 473 | 497 | 468 | 486 | 384,000 |
1992/08/27 | 439 | 480 | 436 | 478 | 350,000 |
1992/08/26 | 432 | 449 | 420 | 420 | 166,000 |
1992/08/25 | 436 | 446 | 428 | 437 | 169,000 |
1992/08/24 | 445 | 471 | 435 | 436 | 478,000 |
1992/08/21 | 374 | 430 | 374 | 430 | 316,000 |
1992/08/20 | 333 | 385 | 333 | 370 | 118,000 |
1992/08/19 | 315 | 335 | 315 | 334 | 97,000 |
1992/08/18 | 348 | 348 | 315 | 315 | 85,000 |
1992/08/17 | 346 | 355 | 343 | 343 | 235,000 |
1992/08/14 | 326 | 347 | 326 | 341 | 180,000 |
1992/08/13 | 307 | 326 | 306 | 326 | 146,000 |
1992/08/12 | 330 | 331 | 300 | 306 | 351,000 |
1992/08/11 | 351 | 351 | 330 | 332 | 170,000 |
1992/08/10 | 356 | 359 | 343 | 346 | 253,000 |
1992/08/07 | 404 | 404 | 350 | 351 | 292,000 |
1992/08/06 | 405 | 408 | 400 | 400 | 126,000 |
1992/08/05 | 400 | 405 | 381 | 400 | 143,000 |
1992/08/04 | 425 | 425 | 400 | 403 | 152,000 |
1992/08/03 | 427 | 431 | 423 | 425 | 120,000 |
1992/07/31 | 420 | 440 | 420 | 427 | 80,000 |
1992/07/30 | 402 | 415 | 401 | 415 | 236,000 |
1992/07/29 | 440 | 443 | 400 | 400 | 241,000 |
1992/07/28 | 446 | 450 | 431 | 435 | 110,000 |
1992/07/27 | 480 | 483 | 446 | 450 | 137,000 |
1992/07/24 | 471 | 474 | 460 | 465 | 79,000 |
1992/07/23 | 450 | 470 | 445 | 470 | 160,000 |
1992/07/22 | 480 | 481 | 450 | 450 | 192,000 |
1992/07/21 | 457 | 475 | 457 | 475 | 122,000 |
1992/07/20 | 490 | 490 | 461 | 461 | 125,000 |
1992/07/17 | 515 | 515 | 491 | 499 | 85,000 |
1992/07/16 | 511 | 518 | 511 | 512 | 61,000 |
1992/07/15 | 507 | 510 | 501 | 510 | 96,000 |
1992/07/14 | 504 | 513 | 500 | 500 | 367,000 |
1992/07/13 | 505 | 510 | 503 | 504 | 165,000 |
1992/07/10 | 518 | 519 | 507 | 508 | 60,000 |
1992/07/09 | 505 | 520 | 502 | 508 | 91,000 |
1992/07/08 | 500 | 510 | 500 | 505 | 75,000 |
1992/07/07 | 525 | 525 | 510 | 510 | 59,000 |
1992/07/06 | 535 | 540 | 525 | 530 | 48,000 |
1992/07/03 | 550 | 551 | 530 | 530 | 162,000 |
1992/07/02 | 512 | 540 | 512 | 540 | 254,000 |
1992/07/01 | 495 | 496 | 490 | 492 | 63,000 |
1992/06/30 | 490 | 510 | 490 | 500 | 47,000 |
1992/06/29 | 495 | 495 | 485 | 492 | 67,000 |
1992/06/26 | 518 | 518 | 490 | 490 | 139,000 |
1992/06/25 | 485 | 514 | 480 | 513 | 211,000 |
1992/06/24 | 500 | 510 | 490 | 490 | 288,000 |
1992/06/23 | 518 | 522 | 500 | 522 | 220,000 |
1992/06/22 | 540 | 549 | 528 | 528 | 103,000 |
1992/06/19 | 520 | 550 | 520 | 550 | 303,000 |
1992/06/18 | 535 | 540 | 519 | 524 | 293,000 |
1992/06/17 | 575 | 575 | 540 | 541 | 243,000 |
1992/06/16 | 580 | 584 | 575 | 577 | 128,000 |
1992/06/15 | 590 | 590 | 581 | 585 | 79,000 |
1992/06/12 | 609 | 610 | 590 | 595 | 187,000 |
1992/06/11 | 597 | 610 | 595 | 610 | 55,000 |
1992/06/10 | 600 | 604 | 595 | 600 | 76,000 |
1992/06/09 | 590 | 610 | 585 | 609 | 62,000 |
1992/06/08 | 584 | 587 | 576 | 580 | 69,000 |
1992/06/05 | 595 | 606 | 590 | 591 | 104,000 |
1992/06/04 | 602 | 605 | 599 | 600 | 154,000 |
1992/06/03 | 615 | 615 | 601 | 601 | 135,000 |
1992/06/02 | 615 | 625 | 610 | 611 | 59,000 |
1992/06/01 | 623 | 639 | 620 | 621 | 97,000 |
1992/05/29 | 624 | 626 | 610 | 613 | 110,000 |
1992/05/28 | 605 | 611 | 605 | 607 | 165,000 |
1992/05/27 | 620 | 621 | 596 | 615 | 507,000 |
1992/05/26 | 640 | 640 | 621 | 622 | 141,000 |
1992/05/25 | 649 | 650 | 640 | 640 | 150,000 |
1992/05/22 | 638 | 639 | 630 | 639 | 166,000 |
1992/05/21 | 621 | 650 | 620 | 633 | 559,000 |
1992/05/20 | 660 | 660 | 619 | 620 | 439,000 |
1992/05/19 | 670 | 670 | 646 | 650 | 404,000 |
1992/05/18 | 636 | 648 | 630 | 648 | 367,000 |
1992/05/15 | 649 | 649 | 611 | 624 | 595,000 |
1992/05/14 | 664 | 674 | 651 | 652 | 355,000 |
1992/05/13 | 685 | 687 | 668 | 674 | 409,000 |
1992/05/12 | 697 | 709 | 678 | 684 | 1,637,000 |
1992/05/11 | 652 | 680 | 650 | 677 | 1,327,000 |
1992/05/08 | 638 | 650 | 631 | 645 | 870,000 |
1992/05/07 | 628 | 638 | 607 | 621 | 995,000 |
1992/05/06 | 599 | 630 | 595 | 625 | 1,267,000 |
1992/05/01 | 550 | 582 | 546 | 581 | 854,000 |
1992/04/30 | 555 | 555 | 539 | 547 | 1,075,000 |
1992/04/28 | 550 | 555 | 535 | 555 | 622,000 |
1992/04/27 | 550 | 552 | 540 | 547 | 405,000 |
1992/04/24 | 579 | 584 | 552 | 553 | 405,000 |
1992/04/23 | 560 | 570 | 552 | 570 | 340,000 |
1992/04/22 | 570 | 574 | 550 | 570 | 257,000 |
1992/04/21 | 546 | 590 | 546 | 560 | 367,000 |
1992/04/20 | 615 | 615 | 556 | 561 | 458,000 |
1992/04/17 | 625 | 625 | 593 | 606 | 322,000 |
1992/04/16 | 590 | 663 | 590 | 615 | 964,000 |
1992/04/15 | 550 | 590 | 545 | 580 | 524,000 |
1992/04/14 | 483 | 524 | 475 | 515 | 227,000 |
1992/04/13 | 513 | 513 | 485 | 485 | 305,000 |
1992/04/10 | 470 | 470 | 460 | 460 | 223,000 |
1992/04/09 | 450 | 479 | 439 | 439 | 331,000 |
1992/04/08 | 475 | 478 | 455 | 457 | 499,000 |
1992/04/07 | 530 | 540 | 490 | 490 | 285,000 |
1992/04/06 | 530 | 547 | 520 | 535 | 162,000 |
1992/04/03 | 540 | 550 | 519 | 520 | 318,000 |
1992/04/02 | 540 | 540 | 475 | 534 | 837,000 |
1992/04/01 | 600 | 600 | 550 | 550 | 486,000 |
1992/03/31 | 617 | 617 | 605 | 605 | 446,000 |
1992/03/30 | 620 | 625 | 606 | 618 | 264,000 |
1992/03/27 | 645 | 645 | 606 | 621 | 249,000 |
1992/03/26 | 685 | 685 | 651 | 655 | 221,000 |
1992/03/25 | 685 | 692 | 680 | 686 | 287,000 |
1992/03/24 | 692 | 696 | 690 | 692 | 71,000 |
1992/03/23 | 725 | 725 | 700 | 702 | 91,000 |
1992/03/19 | 700 | 715 | 685 | 715 | 343,000 |
1992/03/18 | 706 | 706 | 670 | 680 | 358,000 |
1992/03/17 | 731 | 735 | 711 | 715 | 271,000 |
1992/03/16 | 736 | 738 | 731 | 738 | 82,000 |
1992/03/13 | 750 | 760 | 741 | 750 | 110,000 |
1992/03/12 | 740 | 755 | 740 | 750 | 73,000 |
1992/03/11 | 743 | 751 | 731 | 746 | 97,000 |
1992/03/10 | 747 | 748 | 742 | 745 | 62,000 |
1992/03/09 | 771 | 775 | 740 | 746 | 102,000 |
1992/03/06 | 770 | 779 | 770 | 775 | 56,000 |
1992/03/05 | 790 | 791 | 770 | 770 | 258,000 |
1992/03/04 | 765 | 790 | 765 | 772 | 65,000 |
1992/03/03 | 799 | 799 | 780 | 780 | 71,000 |
1992/03/02 | 780 | 800 | 780 | 791 | 189,000 |
1992/02/28 | 780 | 783 | 760 | 780 | 131,000 |
1992/02/27 | 759 | 777 | 752 | 777 | 89,000 |
1992/02/26 | 740 | 758 | 740 | 747 | 65,000 |
1992/02/25 | 750 | 750 | 740 | 740 | 85,000 |
1992/02/24 | 760 | 760 | 741 | 750 | 37,000 |
1992/02/21 | 737 | 750 | 737 | 750 | 65,000 |
1992/02/20 | 734 | 745 | 733 | 734 | 131,000 |
1992/02/19 | 732 | 749 | 732 | 734 | 81,000 |
1992/02/18 | 739 | 745 | 738 | 742 | 85,000 |
1992/02/17 | 729 | 739 | 723 | 739 | 146,000 |
1992/02/14 | 750 | 762 | 734 | 734 | 292,000 |
1992/02/13 | 751 | 757 | 745 | 750 | 158,000 |
1992/02/12 | 756 | 765 | 751 | 751 | 104,000 |
1992/02/10 | 759 | 766 | 756 | 765 | 114,000 |
1992/02/07 | 755 | 800 | 755 | 779 | 352,000 |
1992/02/06 | 734 | 760 | 734 | 745 | 246,000 |
1992/02/05 | 769 | 770 | 740 | 740 | 158,000 |
1992/02/04 | 771 | 780 | 765 | 765 | 172,000 |
1992/02/03 | 795 | 795 | 766 | 785 | 316,000 |
1992/01/31 | 755 | 801 | 755 | 785 | 532,000 |
1992/01/30 | 719 | 758 | 719 | 755 | 394,000 |
1992/01/29 | 729 | 730 | 715 | 720 | 231,000 |
1992/01/28 | 701 | 728 | 701 | 714 | 257,000 |
1992/01/27 | 695 | 707 | 695 | 703 | 209,000 |
1992/01/24 | 710 | 710 | 692 | 692 | 195,000 |
1992/01/23 | 720 | 720 | 701 | 715 | 254,000 |
1992/01/22 | 680 | 732 | 665 | 710 | 626,000 |
1992/01/21 | 696 | 715 | 670 | 685 | 422,000 |
1992/01/20 | 736 | 736 | 693 | 696 | 368,000 |
1992/01/17 | 711 | 737 | 710 | 729 | 385,000 |
1992/01/16 | 762 | 768 | 710 | 717 | 697,000 |
1992/01/14 | 760 | 785 | 735 | 750 | 709,000 |
1992/01/13 | 826 | 826 | 770 | 770 | 948,000 |
1992/01/10 | 862 | 862 | 831 | 835 | 402,000 |
1992/01/09 | 849 | 860 | 849 | 852 | 325,000 |
1992/01/08 | 865 | 875 | 850 | 852 | 472,000 |
1992/01/07 | 880 | 880 | 861 | 875 | 303,000 |
1992/01/06 | 876 | 890 | 875 | 880 | 197,000 |