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 |
---|---|---|---|---|---|
1993/12/30 | 335 | 335 | 332 | 332 | 15,000 |
1993/12/29 | 323 | 339 | 323 | 330 | 62,000 |
1993/12/28 | 326 | 330 | 321 | 321 | 38,000 |
1993/12/27 | 335 | 335 | 320 | 321 | 80,000 |
1993/12/24 | 338 | 340 | 335 | 335 | 58,000 |
1993/12/22 | 338 | 342 | 338 | 342 | 47,000 |
1993/12/21 | 334 | 340 | 334 | 339 | 50,000 |
1993/12/20 | 349 | 349 | 334 | 339 | 33,000 |
1993/12/17 | 349 | 350 | 346 | 349 | 32,000 |
1993/12/16 | 350 | 350 | 340 | 346 | 108,000 |
1993/12/15 | 334 | 340 | 334 | 340 | 34,000 |
1993/12/14 | 339 | 341 | 334 | 334 | 54,000 |
1993/12/13 | 335 | 339 | 332 | 332 | 20,000 |
1993/12/10 | 337 | 349 | 337 | 345 | 86,000 |
1993/12/09 | 321 | 339 | 321 | 337 | 34,000 |
1993/12/08 | 325 | 325 | 315 | 323 | 67,000 |
1993/12/07 | 326 | 330 | 320 | 320 | 112,000 |
1993/12/06 | 340 | 343 | 321 | 321 | 69,000 |
1993/12/03 | 352 | 352 | 325 | 340 | 119,000 |
1993/12/02 | 350 | 367 | 350 | 353 | 301,000 |
1993/12/01 | 315 | 350 | 315 | 349 | 190,000 |
1993/11/30 | 325 | 325 | 306 | 316 | 126,000 |
1993/11/29 | 300 | 310 | 290 | 305 | 191,000 |
1993/11/26 | 321 | 325 | 300 | 308 | 298,000 |
1993/11/25 | 331 | 331 | 320 | 326 | 184,000 |
1993/11/24 | 350 | 352 | 330 | 331 | 126,000 |
1993/11/22 | 370 | 370 | 340 | 349 | 68,000 |
1993/11/19 | 372 | 372 | 365 | 365 | 67,000 |
1993/11/18 | 372 | 375 | 370 | 372 | 70,000 |
1993/11/17 | 372 | 375 | 372 | 372 | 36,000 |
1993/11/16 | 376 | 379 | 370 | 379 | 41,000 |
1993/11/15 | 395 | 395 | 371 | 371 | 67,000 |
1993/11/12 | 375 | 394 | 370 | 390 | 129,000 |
1993/11/11 | 389 | 389 | 370 | 370 | 130,000 |
1993/11/10 | 388 | 388 | 370 | 381 | 96,000 |
1993/11/09 | 395 | 398 | 385 | 385 | 139,000 |
1993/11/08 | 402 | 402 | 390 | 390 | 96,000 |
1993/11/05 | 390 | 400 | 385 | 397 | 201,000 |
1993/11/04 | 415 | 415 | 394 | 394 | 64,000 |
1993/11/02 | 420 | 420 | 405 | 410 | 31,000 |
1993/11/01 | 426 | 426 | 410 | 410 | 52,000 |
1993/10/29 | 411 | 419 | 410 | 419 | 66,000 |
1993/10/28 | 435 | 435 | 401 | 401 | 79,000 |
1993/10/27 | 438 | 438 | 424 | 430 | 72,000 |
1993/10/26 | 439 | 444 | 438 | 438 | 65,000 |
1993/10/25 | 440 | 445 | 440 | 444 | 137,000 |
1993/10/22 | 433 | 440 | 429 | 435 | 266,000 |
1993/10/21 | 430 | 430 | 426 | 428 | 76,000 |
1993/10/20 | 444 | 444 | 425 | 426 | 91,000 |
1993/10/19 | 449 | 449 | 444 | 444 | 58,000 |
1993/10/18 | 431 | 449 | 428 | 449 | 136,000 |
1993/10/15 | 428 | 437 | 428 | 428 | 136,000 |
1993/10/14 | 440 | 445 | 432 | 438 | 58,000 |
1993/10/13 | 444 | 449 | 444 | 449 | 56,000 |
1993/10/12 | 458 | 458 | 453 | 453 | 35,000 |
1993/10/08 | 458 | 458 | 450 | 453 | 62,000 |
1993/10/07 | 456 | 458 | 455 | 458 | 61,000 |
1993/10/06 | 451 | 455 | 450 | 455 | 58,000 |
1993/10/05 | 455 | 457 | 450 | 450 | 84,000 |
1993/10/04 | 450 | 455 | 445 | 455 | 117,000 |
1993/10/01 | 427 | 440 | 427 | 435 | 95,000 |
1993/09/30 | 443 | 448 | 435 | 436 | 42,000 |
1993/09/29 | 450 | 450 | 445 | 450 | 56,000 |
1993/09/28 | 452 | 457 | 446 | 450 | 15,000 |
1993/09/27 | 445 | 452 | 445 | 452 | 35,000 |
1993/09/24 | 453 | 458 | 448 | 458 | 137,000 |
1993/09/22 | 465 | 465 | 450 | 458 | 79,000 |
1993/09/21 | 475 | 475 | 468 | 468 | 67,000 |
1993/09/20 | 478 | 478 | 465 | 465 | 54,000 |
1993/09/17 | 480 | 481 | 471 | 478 | 55,000 |
1993/09/16 | 483 | 490 | 480 | 481 | 19,000 |
1993/09/14 | 482 | 482 | 481 | 482 | 69,000 |
1993/09/13 | 488 | 488 | 480 | 480 | 17,000 |
1993/09/10 | 480 | 485 | 478 | 478 | 67,000 |
1993/09/09 | 493 | 493 | 480 | 490 | 55,000 |
1993/09/08 | 490 | 490 | 487 | 490 | 35,000 |
1993/09/07 | 491 | 491 | 487 | 490 | 35,000 |
1993/09/06 | 490 | 490 | 486 | 488 | 14,000 |
1993/09/03 | 489 | 500 | 485 | 485 | 63,000 |
1993/09/02 | 495 | 495 | 490 | 491 | 57,000 |
1993/09/01 | 501 | 501 | 490 | 490 | 36,000 |
1993/08/31 | 510 | 510 | 500 | 507 | 42,000 |
1993/08/30 | 510 | 510 | 500 | 506 | 37,000 |
1993/08/27 | 510 | 510 | 490 | 509 | 81,000 |
1993/08/26 | 499 | 510 | 490 | 510 | 53,000 |
1993/08/25 | 493 | 502 | 493 | 500 | 67,000 |
1993/08/24 | 490 | 494 | 490 | 493 | 28,000 |
1993/08/23 | 490 | 498 | 490 | 494 | 18,000 |
1993/08/20 | 494 | 494 | 490 | 490 | 30,000 |
1993/08/19 | 494 | 495 | 490 | 494 | 37,000 |
1993/08/18 | 503 | 508 | 490 | 494 | 86,000 |
1993/08/17 | 503 | 509 | 503 | 503 | 37,000 |
1993/08/16 | 500 | 504 | 495 | 503 | 82,000 |
1993/08/13 | 504 | 504 | 500 | 500 | 75,000 |
1993/08/12 | 489 | 502 | 484 | 500 | 271,000 |
1993/08/11 | 490 | 490 | 485 | 490 | 69,000 |
1993/08/10 | 489 | 499 | 488 | 488 | 21,000 |
1993/08/09 | 486 | 487 | 485 | 486 | 20,000 |
1993/08/06 | 484 | 486 | 480 | 480 | 42,000 |
1993/08/05 | 490 | 490 | 481 | 481 | 64,000 |
1993/08/04 | 482 | 490 | 482 | 490 | 21,000 |
1993/08/03 | 495 | 495 | 482 | 482 | 33,000 |
1993/08/02 | 487 | 490 | 485 | 485 | 35,000 |
1993/07/30 | 502 | 502 | 486 | 487 | 68,000 |
1993/07/29 | 487 | 497 | 480 | 497 | 58,000 |
1993/07/28 | 485 | 490 | 480 | 487 | 57,000 |
1993/07/27 | 482 | 490 | 480 | 485 | 84,000 |
1993/07/26 | 486 | 486 | 480 | 482 | 41,000 |
1993/07/23 | 483 | 483 | 480 | 481 | 41,000 |
1993/07/22 | 500 | 505 | 487 | 487 | 53,000 |
1993/07/21 | 490 | 510 | 490 | 500 | 43,000 |
1993/07/20 | 518 | 518 | 495 | 495 | 54,000 |
1993/07/19 | 516 | 521 | 510 | 513 | 95,000 |
1993/07/16 | 508 | 512 | 503 | 512 | 94,000 |
1993/07/15 | 492 | 507 | 492 | 503 | 102,000 |
1993/07/14 | 505 | 509 | 497 | 497 | 46,000 |
1993/07/13 | 486 | 503 | 486 | 497 | 53,000 |
1993/07/12 | 483 | 493 | 482 | 483 | 79,000 |
1993/07/09 | 482 | 482 | 478 | 482 | 199,000 |
1993/07/08 | 491 | 491 | 483 | 483 | 16,000 |
1993/07/07 | 484 | 491 | 484 | 491 | 49,000 |
1993/07/06 | 481 | 485 | 481 | 484 | 32,000 |
1993/07/05 | 480 | 484 | 480 | 480 | 50,000 |
1993/07/02 | 491 | 493 | 474 | 480 | 60,000 |
1993/07/01 | 490 | 495 | 485 | 490 | 71,000 |
1993/06/30 | 490 | 492 | 490 | 490 | 58,000 |
1993/06/29 | 498 | 500 | 496 | 497 | 51,000 |
1993/06/28 | 503 | 510 | 496 | 498 | 124,000 |
1993/06/25 | 498 | 513 | 498 | 502 | 59,000 |
1993/06/24 | 499 | 499 | 490 | 498 | 59,000 |
1993/06/23 | 489 | 496 | 481 | 494 | 32,000 |
1993/06/22 | 470 | 490 | 470 | 489 | 126,000 |
1993/06/21 | 494 | 494 | 470 | 470 | 114,000 |
1993/06/18 | 507 | 519 | 500 | 514 | 89,000 |
1993/06/17 | 500 | 500 | 488 | 500 | 143,000 |
1993/06/16 | 510 | 510 | 485 | 500 | 181,000 |
1993/06/15 | 540 | 540 | 511 | 511 | 187,000 |
1993/06/14 | 539 | 549 | 539 | 545 | 51,000 |
1993/06/11 | 545 | 549 | 540 | 543 | 204,000 |
1993/06/10 | 558 | 558 | 540 | 545 | 169,000 |
1993/06/08 | 568 | 569 | 550 | 558 | 229,000 |
1993/06/07 | 572 | 580 | 567 | 569 | 443,000 |
1993/06/04 | 555 | 580 | 553 | 569 | 1,193,000 |
1993/06/03 | 546 | 553 | 540 | 545 | 512,000 |
1993/06/02 | 538 | 545 | 532 | 539 | 504,000 |
1993/06/01 | 540 | 540 | 530 | 532 | 97,000 |
1993/05/31 | 538 | 540 | 530 | 535 | 94,000 |
1993/05/28 | 550 | 550 | 540 | 544 | 374,000 |
1993/05/27 | 520 | 547 | 518 | 540 | 1,064,000 |
1993/05/26 | 515 | 518 | 513 | 515 | 129,000 |
1993/05/25 | 520 | 522 | 512 | 518 | 173,000 |
1993/05/24 | 523 | 523 | 512 | 520 | 160,000 |
1993/05/21 | 511 | 514 | 509 | 512 | 129,000 |
1993/05/20 | 511 | 515 | 500 | 502 | 234,000 |
1993/05/19 | 512 | 517 | 510 | 510 | 107,000 |
1993/05/18 | 532 | 532 | 510 | 518 | 195,000 |
1993/05/17 | 535 | 535 | 522 | 522 | 97,000 |
1993/05/14 | 535 | 535 | 526 | 527 | 192,000 |
1993/05/13 | 544 | 549 | 535 | 537 | 261,000 |
1993/05/12 | 550 | 555 | 536 | 538 | 557,000 |
1993/05/11 | 535 | 545 | 526 | 545 | 926,000 |
1993/05/10 | 512 | 520 | 510 | 520 | 163,000 |
1993/05/07 | 518 | 518 | 509 | 512 | 174,000 |
1993/05/06 | 520 | 520 | 506 | 508 | 212,000 |
1993/04/30 | 488 | 505 | 488 | 504 | 260,000 |
1993/04/28 | 500 | 505 | 486 | 487 | 234,000 |
1993/04/27 | 479 | 490 | 475 | 487 | 258,000 |
1993/04/26 | 484 | 484 | 475 | 479 | 151,000 |
1993/04/23 | 480 | 490 | 480 | 484 | 322,000 |
1993/04/22 | 493 | 493 | 480 | 480 | 327,000 |
1993/04/21 | 493 | 496 | 490 | 493 | 230,000 |
1993/04/20 | 487 | 509 | 485 | 493 | 122,000 |
1993/04/19 | 490 | 490 | 482 | 482 | 202,000 |
1993/04/16 | 528 | 528 | 496 | 500 | 554,000 |
1993/04/15 | 495 | 520 | 495 | 518 | 882,000 |
1993/04/14 | 475 | 498 | 473 | 491 | 811,000 |
1993/04/13 | 450 | 473 | 450 | 473 | 436,000 |
1993/04/12 | 448 | 455 | 440 | 445 | 108,000 |
1993/04/09 | 453 | 453 | 445 | 445 | 219,000 |
1993/04/08 | 459 | 459 | 445 | 448 | 172,000 |
1993/04/07 | 456 | 460 | 447 | 460 | 192,000 |
1993/04/06 | 455 | 465 | 450 | 451 | 272,000 |
1993/04/05 | 437 | 450 | 435 | 450 | 306,000 |
1993/04/02 | 430 | 446 | 430 | 435 | 223,000 |
1993/04/01 | 430 | 435 | 415 | 427 | 109,000 |
1993/03/31 | 442 | 445 | 428 | 430 | 138,000 |
1993/03/30 | 450 | 453 | 441 | 447 | 298,000 |
1993/03/29 | 444 | 450 | 437 | 446 | 317,000 |
1993/03/26 | 417 | 439 | 417 | 439 | 376,000 |
1993/03/25 | 402 | 416 | 402 | 416 | 209,000 |
1993/03/24 | 407 | 411 | 402 | 402 | 56,000 |
1993/03/23 | 416 | 416 | 402 | 402 | 66,000 |
1993/03/22 | 410 | 416 | 410 | 416 | 94,000 |
1993/03/19 | 420 | 426 | 395 | 395 | 246,000 |
1993/03/18 | 422 | 429 | 419 | 420 | 285,000 |
1993/03/17 | 404 | 417 | 403 | 417 | 205,000 |
1993/03/16 | 403 | 403 | 398 | 400 | 107,000 |
1993/03/15 | 388 | 399 | 388 | 398 | 115,000 |
1993/03/12 | 375 | 393 | 375 | 393 | 120,000 |
1993/03/11 | 393 | 393 | 376 | 380 | 55,000 |
1993/03/10 | 391 | 393 | 386 | 393 | 98,000 |
1993/03/09 | 390 | 398 | 389 | 391 | 114,000 |
1993/03/08 | 356 | 390 | 352 | 390 | 149,000 |
1993/03/05 | 358 | 358 | 350 | 356 | 73,000 |
1993/03/04 | 362 | 364 | 355 | 358 | 70,000 |
1993/03/03 | 361 | 368 | 360 | 364 | 79,000 |
1993/03/02 | 363 | 363 | 359 | 360 | 118,000 |
1993/03/01 | 366 | 368 | 362 | 363 | 93,000 |
1993/02/26 | 368 | 370 | 366 | 370 | 185,000 |
1993/02/25 | 376 | 376 | 368 | 370 | 222,000 |
1993/02/24 | 380 | 380 | 366 | 366 | 118,000 |
1993/02/23 | 390 | 390 | 385 | 385 | 60,000 |
1993/02/22 | 396 | 396 | 391 | 394 | 100,000 |
1993/02/19 | 392 | 395 | 390 | 391 | 83,000 |
1993/02/18 | 397 | 397 | 394 | 394 | 63,000 |
1993/02/17 | 399 | 399 | 392 | 393 | 24,000 |
1993/02/16 | 391 | 397 | 390 | 395 | 259,000 |
1993/02/15 | 390 | 391 | 389 | 391 | 26,000 |
1993/02/12 | 398 | 398 | 390 | 390 | 36,000 |
1993/02/10 | 400 | 400 | 390 | 391 | 31,000 |
1993/02/09 | 409 | 409 | 400 | 400 | 85,000 |
1993/02/08 | 410 | 410 | 400 | 400 | 72,000 |
1993/02/05 | 395 | 400 | 395 | 400 | 220,000 |
1993/02/04 | 400 | 400 | 395 | 395 | 135,000 |
1993/02/03 | 398 | 399 | 395 | 395 | 77,000 |
1993/02/02 | 400 | 400 | 393 | 393 | 61,000 |
1993/02/01 | 398 | 398 | 388 | 391 | 30,000 |
1993/01/29 | 399 | 399 | 392 | 393 | 59,000 |
1993/01/28 | 373 | 399 | 368 | 399 | 110,000 |
1993/01/27 | 368 | 372 | 367 | 372 | 54,000 |
1993/01/26 | 369 | 374 | 362 | 365 | 234,000 |
1993/01/25 | 367 | 368 | 363 | 367 | 190,000 |
1993/01/22 | 370 | 370 | 367 | 367 | 33,000 |
1993/01/21 | 366 | 369 | 366 | 366 | 65,000 |
1993/01/20 | 375 | 375 | 369 | 369 | 23,000 |
1993/01/19 | 362 | 370 | 362 | 370 | 108,000 |
1993/01/18 | 365 | 374 | 364 | 366 | 57,000 |
1993/01/14 | 366 | 375 | 361 | 365 | 81,000 |
1993/01/13 | 378 | 380 | 367 | 367 | 121,000 |
1993/01/12 | 375 | 380 | 375 | 375 | 51,000 |
1993/01/11 | 385 | 385 | 375 | 375 | 42,000 |
1993/01/08 | 396 | 396 | 385 | 385 | 47,000 |
1993/01/07 | 398 | 399 | 390 | 391 | 50,000 |
1993/01/06 | 395 | 399 | 395 | 395 | 61,000 |
1993/01/05 | 395 | 400 | 395 | 395 | 76,000 |
1993/01/04 | 391 | 398 | 388 | 395 | 30,000 |