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 |
---|---|---|---|---|---|
1997/12/30 | 159 | 164 | 158 | 159 | 100,000 |
1997/12/29 | 158 | 160 | 157 | 157 | 97,000 |
1997/12/26 | 168 | 168 | 158 | 165 | 103,000 |
1997/12/25 | 166 | 183 | 160 | 173 | 106,000 |
1997/12/24 | 161 | 168 | 158 | 163 | 151,000 |
1997/12/22 | 174 | 175 | 156 | 166 | 297,000 |
1997/12/19 | 186 | 188 | 175 | 175 | 186,000 |
1997/12/18 | 198 | 198 | 186 | 186 | 96,000 |
1997/12/17 | 194 | 200 | 194 | 199 | 135,000 |
1997/12/16 | 191 | 195 | 189 | 195 | 37,000 |
1997/12/15 | 186 | 190 | 172 | 190 | 76,000 |
1997/12/12 | 187 | 196 | 185 | 189 | 100,000 |
1997/12/11 | 196 | 198 | 192 | 192 | 43,000 |
1997/12/10 | 198 | 200 | 195 | 200 | 50,000 |
1997/12/09 | 186 | 196 | 186 | 196 | 70,000 |
1997/12/08 | 191 | 192 | 181 | 181 | 46,000 |
1997/12/05 | 186 | 195 | 185 | 191 | 67,000 |
1997/12/04 | 195 | 197 | 185 | 185 | 65,000 |
1997/12/03 | 200 | 203 | 198 | 200 | 110,000 |
1997/12/02 | 200 | 201 | 199 | 201 | 206,000 |
1997/12/01 | 193 | 200 | 193 | 199 | 65,000 |
1997/11/28 | 180 | 200 | 177 | 198 | 276,000 |
1997/11/27 | 173 | 179 | 161 | 170 | 146,000 |
1997/11/26 | 185 | 190 | 178 | 178 | 68,000 |
1997/11/25 | 181 | 189 | 176 | 181 | 97,000 |
1997/11/21 | 192 | 198 | 192 | 197 | 95,000 |
1997/11/20 | 186 | 205 | 186 | 192 | 74,000 |
1997/11/19 | 188 | 193 | 181 | 186 | 169,000 |
1997/11/18 | 199 | 200 | 195 | 198 | 157,000 |
1997/11/17 | 173 | 199 | 173 | 194 | 165,000 |
1997/11/14 | 170 | 170 | 166 | 170 | 88,000 |
1997/11/13 | 160 | 170 | 158 | 170 | 598,000 |
1997/11/12 | 180 | 180 | 160 | 160 | 373,000 |
1997/11/11 | 179 | 180 | 174 | 174 | 99,000 |
1997/11/10 | 185 | 185 | 174 | 180 | 76,000 |
1997/11/07 | 200 | 202 | 188 | 188 | 101,000 |
1997/11/06 | 204 | 209 | 200 | 200 | 143,000 |
1997/11/05 | 205 | 210 | 203 | 203 | 131,000 |
1997/11/04 | 200 | 200 | 192 | 200 | 45,000 |
1997/10/31 | 192 | 192 | 180 | 191 | 63,000 |
1997/10/30 | 193 | 193 | 187 | 187 | 19,000 |
1997/10/29 | 190 | 193 | 185 | 188 | 98,000 |
1997/10/28 | 179 | 187 | 172 | 187 | 109,000 |
1997/10/27 | 178 | 187 | 178 | 185 | 53,000 |
1997/10/24 | 172 | 180 | 171 | 175 | 61,000 |
1997/10/23 | 184 | 184 | 175 | 175 | 97,000 |
1997/10/22 | 175 | 184 | 172 | 184 | 108,000 |
1997/10/21 | 169 | 175 | 169 | 171 | 39,000 |
1997/10/20 | 182 | 182 | 168 | 168 | 61,000 |
1997/10/17 | 170 | 172 | 169 | 172 | 90,000 |
1997/10/16 | 172 | 172 | 167 | 172 | 19,000 |
1997/10/15 | 170 | 172 | 170 | 172 | 2,000 |
1997/10/14 | 170 | 170 | 166 | 166 | 87,000 |
1997/10/13 | 172 | 172 | 170 | 171 | 25,000 |
1997/10/09 | 166 | 170 | 166 | 170 | 69,000 |
1997/10/08 | 170 | 171 | 170 | 170 | 56,000 |
1997/10/07 | 170 | 178 | 165 | 172 | 33,000 |
1997/10/06 | 160 | 160 | 156 | 160 | 40,000 |
1997/10/03 | 161 | 161 | 155 | 156 | 66,000 |
1997/10/02 | 162 | 165 | 160 | 161 | 69,000 |
1997/10/01 | 164 | 164 | 161 | 162 | 42,000 |
1997/09/30 | 165 | 168 | 159 | 164 | 141,000 |
1997/09/29 | 168 | 168 | 157 | 160 | 117,000 |
1997/09/26 | 172 | 178 | 164 | 167 | 163,000 |
1997/09/25 | 188 | 190 | 182 | 182 | 57,000 |
1997/09/24 | 195 | 195 | 192 | 192 | 58,000 |
1997/09/22 | 197 | 198 | 190 | 190 | 87,000 |
1997/09/19 | 195 | 200 | 195 | 197 | 79,000 |
1997/09/18 | 199 | 202 | 197 | 198 | 72,000 |
1997/09/17 | 200 | 205 | 200 | 200 | 45,000 |
1997/09/16 | 210 | 214 | 210 | 210 | 64,000 |
1997/09/12 | 218 | 218 | 211 | 213 | 141,000 |
1997/09/11 | 218 | 220 | 215 | 217 | 113,000 |
1997/09/10 | 218 | 220 | 218 | 220 | 22,000 |
1997/09/09 | 218 | 220 | 218 | 218 | 23,000 |
1997/09/08 | 221 | 226 | 220 | 220 | 35,000 |
1997/09/05 | 224 | 224 | 220 | 224 | 32,000 |
1997/09/04 | 220 | 222 | 220 | 222 | 39,000 |
1997/09/03 | 220 | 221 | 218 | 220 | 111,000 |
1997/09/02 | 228 | 228 | 220 | 220 | 29,000 |
1997/09/01 | 232 | 232 | 224 | 230 | 8,000 |
1997/08/29 | 216 | 233 | 216 | 233 | 25,000 |
1997/08/28 | 218 | 219 | 215 | 218 | 88,000 |
1997/08/27 | 220 | 220 | 217 | 217 | 48,000 |
1997/08/26 | 221 | 223 | 220 | 223 | 21,000 |
1997/08/25 | 224 | 224 | 220 | 221 | 33,000 |
1997/08/22 | 223 | 228 | 215 | 222 | 100,000 |
1997/08/21 | 225 | 225 | 221 | 225 | 30,000 |
1997/08/20 | 227 | 228 | 218 | 223 | 385,000 |
1997/08/19 | 228 | 229 | 226 | 227 | 52,000 |
1997/08/18 | 245 | 245 | 226 | 228 | 76,000 |
1997/08/15 | 236 | 239 | 235 | 235 | 35,000 |
1997/08/14 | 237 | 238 | 235 | 238 | 40,000 |
1997/08/13 | 235 | 235 | 233 | 234 | 35,000 |
1997/08/12 | 238 | 239 | 231 | 235 | 284,000 |
1997/08/11 | 237 | 240 | 231 | 238 | 31,000 |
1997/08/08 | 235 | 242 | 230 | 242 | 132,000 |
1997/08/07 | 241 | 245 | 237 | 238 | 91,000 |
1997/08/06 | 242 | 243 | 241 | 241 | 22,000 |
1997/08/05 | 249 | 253 | 242 | 245 | 81,000 |
1997/08/04 | 254 | 255 | 250 | 250 | 56,000 |
1997/08/01 | 250 | 251 | 240 | 240 | 34,000 |
1997/07/31 | 251 | 252 | 250 | 251 | 42,000 |
1997/07/30 | 253 | 253 | 250 | 250 | 120,000 |
1997/07/29 | 255 | 256 | 253 | 254 | 42,000 |
1997/07/28 | 257 | 265 | 252 | 253 | 33,000 |
1997/07/25 | 261 | 261 | 256 | 256 | 43,000 |
1997/07/24 | 265 | 266 | 261 | 261 | 53,000 |
1997/07/23 | 267 | 268 | 265 | 265 | 31,000 |
1997/07/22 | 268 | 269 | 267 | 267 | 32,000 |
1997/07/18 | 265 | 269 | 265 | 267 | 32,000 |
1997/07/17 | 268 | 270 | 260 | 270 | 68,000 |
1997/07/16 | 282 | 285 | 275 | 275 | 47,000 |
1997/07/15 | 284 | 286 | 281 | 282 | 42,000 |
1997/07/14 | 288 | 288 | 281 | 281 | 24,000 |
1997/07/11 | 287 | 288 | 285 | 288 | 29,000 |
1997/07/10 | 284 | 294 | 283 | 285 | 70,000 |
1997/07/09 | 295 | 295 | 284 | 285 | 34,000 |
1997/07/08 | 299 | 299 | 294 | 294 | 56,000 |
1997/07/07 | 303 | 304 | 298 | 299 | 94,000 |
1997/07/04 | 300 | 303 | 300 | 303 | 57,000 |
1997/07/03 | 299 | 300 | 298 | 300 | 62,000 |
1997/07/02 | 301 | 301 | 296 | 299 | 38,000 |
1997/07/01 | 297 | 298 | 295 | 296 | 27,000 |
1997/06/30 | 299 | 301 | 298 | 299 | 14,000 |
1997/06/27 | 297 | 299 | 297 | 297 | 27,000 |
1997/06/26 | 296 | 299 | 296 | 296 | 34,000 |
1997/06/25 | 294 | 296 | 294 | 296 | 51,000 |
1997/06/24 | 295 | 307 | 290 | 299 | 802,000 |
1997/06/23 | 290 | 296 | 285 | 290 | 31,000 |
1997/06/20 | 294 | 298 | 291 | 291 | 41,000 |
1997/06/19 | 300 | 303 | 291 | 291 | 43,000 |
1997/06/18 | 306 | 306 | 300 | 300 | 19,000 |
1997/06/17 | 308 | 308 | 302 | 303 | 39,000 |
1997/06/16 | 305 | 307 | 305 | 305 | 52,000 |
1997/06/13 | 305 | 306 | 301 | 306 | 167,000 |
1997/06/12 | 302 | 305 | 300 | 305 | 49,000 |
1997/06/11 | 303 | 306 | 300 | 302 | 42,000 |
1997/06/10 | 297 | 300 | 297 | 298 | 46,000 |
1997/06/09 | 300 | 302 | 298 | 302 | 21,000 |
1997/06/06 | 300 | 304 | 298 | 298 | 59,000 |
1997/06/05 | 303 | 303 | 300 | 301 | 33,000 |
1997/06/04 | 307 | 307 | 303 | 303 | 58,000 |
1997/06/03 | 314 | 314 | 305 | 305 | 45,000 |
1997/06/02 | 306 | 315 | 303 | 315 | 116,000 |
1997/05/30 | 306 | 309 | 305 | 306 | 69,000 |
1997/05/29 | 312 | 312 | 305 | 310 | 62,000 |
1997/05/28 | 304 | 310 | 302 | 310 | 143,000 |
1997/05/27 | 303 | 309 | 303 | 304 | 65,000 |
1997/05/26 | 310 | 310 | 305 | 309 | 47,000 |
1997/05/23 | 310 | 312 | 310 | 310 | 39,000 |
1997/05/22 | 310 | 310 | 305 | 310 | 189,000 |
1997/05/21 | 320 | 320 | 310 | 310 | 83,000 |
1997/05/20 | 320 | 320 | 311 | 320 | 119,000 |
1997/05/19 | 309 | 311 | 308 | 309 | 51,000 |
1997/05/16 | 301 | 309 | 301 | 309 | 43,000 |
1997/05/15 | 304 | 304 | 302 | 304 | 55,000 |
1997/05/14 | 304 | 304 | 301 | 304 | 25,000 |
1997/05/13 | 301 | 307 | 301 | 304 | 75,000 |
1997/05/12 | 300 | 301 | 296 | 301 | 57,000 |
1997/05/09 | 300 | 303 | 298 | 300 | 69,000 |
1997/05/08 | 300 | 300 | 296 | 300 | 52,000 |
1997/05/07 | 304 | 305 | 301 | 305 | 217,000 |
1997/05/06 | 304 | 304 | 299 | 304 | 128,000 |
1997/05/02 | 285 | 290 | 280 | 286 | 284,000 |
1997/05/01 | 289 | 289 | 284 | 284 | 67,000 |
1997/04/30 | 276 | 288 | 276 | 284 | 26,000 |
1997/04/28 | 272 | 275 | 272 | 273 | 67,000 |
1997/04/25 | 280 | 288 | 278 | 278 | 59,000 |
1997/04/24 | 290 | 290 | 279 | 279 | 62,000 |
1997/04/23 | 286 | 293 | 286 | 290 | 127,000 |
1997/04/22 | 293 | 295 | 286 | 286 | 147,000 |
1997/04/21 | 289 | 293 | 289 | 293 | 56,000 |
1997/04/18 | 271 | 277 | 268 | 274 | 351,000 |
1997/04/17 | 272 | 274 | 270 | 273 | 58,000 |
1997/04/16 | 261 | 262 | 256 | 260 | 50,000 |
1997/04/15 | 250 | 257 | 248 | 256 | 74,000 |
1997/04/14 | 251 | 255 | 247 | 247 | 61,000 |
1997/04/11 | 255 | 256 | 240 | 246 | 304,000 |
1997/04/10 | 259 | 269 | 259 | 259 | 190,000 |
1997/04/09 | 286 | 286 | 259 | 259 | 67,000 |
1997/04/08 | 285 | 289 | 285 | 286 | 196,000 |
1997/04/07 | 291 | 295 | 291 | 291 | 175,000 |
1997/04/04 | 290 | 296 | 290 | 296 | 48,000 |
1997/04/03 | 275 | 295 | 275 | 290 | 66,000 |
1997/04/02 | 285 | 288 | 274 | 277 | 127,000 |
1997/04/01 | 290 | 293 | 285 | 286 | 181,000 |
1997/03/31 | 299 | 305 | 291 | 291 | 46,000 |
1997/03/28 | 305 | 305 | 298 | 299 | 71,000 |
1997/03/27 | 305 | 307 | 297 | 300 | 323,000 |
1997/03/26 | 300 | 305 | 300 | 305 | 25,000 |
1997/03/25 | 295 | 306 | 294 | 300 | 76,000 |
1997/03/24 | 295 | 298 | 292 | 292 | 79,000 |
1997/03/21 | 291 | 298 | 291 | 295 | 52,000 |
1997/03/19 | 298 | 298 | 290 | 292 | 29,000 |
1997/03/18 | 298 | 300 | 291 | 298 | 36,000 |
1997/03/17 | 293 | 298 | 290 | 298 | 42,000 |
1997/03/14 | 291 | 298 | 291 | 293 | 63,000 |
1997/03/13 | 300 | 302 | 298 | 298 | 25,000 |
1997/03/12 | 300 | 301 | 298 | 300 | 53,000 |
1997/03/11 | 300 | 305 | 300 | 300 | 25,000 |
1997/03/10 | 308 | 309 | 300 | 304 | 26,000 |
1997/03/07 | 299 | 309 | 298 | 309 | 38,000 |
1997/03/06 | 302 | 302 | 300 | 300 | 40,000 |
1997/03/05 | 304 | 305 | 302 | 302 | 54,000 |
1997/03/04 | 315 | 315 | 301 | 301 | 150,000 |
1997/03/03 | 302 | 311 | 300 | 310 | 35,000 |
1997/02/28 | 310 | 314 | 306 | 310 | 64,000 |
1997/02/27 | 310 | 312 | 310 | 311 | 40,000 |
1997/02/26 | 315 | 317 | 310 | 310 | 49,000 |
1997/02/25 | 306 | 315 | 306 | 315 | 157,000 |
1997/02/24 | 305 | 309 | 305 | 306 | 66,000 |
1997/02/21 | 304 | 308 | 302 | 302 | 126,000 |
1997/02/20 | 298 | 307 | 297 | 307 | 143,000 |
1997/02/19 | 300 | 300 | 296 | 296 | 84,000 |
1997/02/18 | 300 | 301 | 298 | 298 | 180,000 |
1997/02/17 | 300 | 305 | 297 | 299 | 85,000 |
1997/02/14 | 301 | 305 | 300 | 300 | 40,000 |
1997/02/13 | 297 | 309 | 296 | 302 | 45,000 |
1997/02/12 | 309 | 310 | 295 | 296 | 82,000 |
1997/02/10 | 295 | 310 | 295 | 310 | 41,000 |
1997/02/07 | 305 | 310 | 300 | 300 | 117,000 |
1997/02/06 | 305 | 315 | 305 | 315 | 55,000 |
1997/02/05 | 309 | 314 | 305 | 305 | 55,000 |
1997/02/04 | 312 | 319 | 310 | 319 | 46,000 |
1997/02/03 | 307 | 311 | 306 | 310 | 21,000 |
1997/01/31 | 305 | 310 | 301 | 305 | 141,000 |
1997/01/30 | 314 | 319 | 302 | 302 | 105,000 |
1997/01/29 | 301 | 308 | 301 | 304 | 79,000 |
1997/01/28 | 302 | 309 | 300 | 304 | 50,000 |
1997/01/27 | 301 | 302 | 300 | 300 | 38,000 |
1997/01/24 | 317 | 318 | 309 | 309 | 130,000 |
1997/01/23 | 320 | 322 | 316 | 317 | 50,000 |
1997/01/22 | 310 | 320 | 310 | 320 | 113,000 |
1997/01/21 | 315 | 316 | 310 | 310 | 35,000 |
1997/01/20 | 324 | 324 | 310 | 320 | 83,000 |
1997/01/17 | 316 | 324 | 311 | 319 | 117,000 |
1997/01/16 | 315 | 319 | 315 | 315 | 118,000 |
1997/01/14 | 318 | 323 | 310 | 315 | 136,000 |
1997/01/13 | 291 | 323 | 290 | 323 | 140,000 |
1997/01/10 | 301 | 308 | 290 | 292 | 210,000 |
1997/01/09 | 325 | 328 | 310 | 311 | 141,000 |
1997/01/08 | 330 | 335 | 329 | 329 | 163,000 |
1997/01/07 | 335 | 336 | 335 | 335 | 64,000 |
1997/01/06 | 335 | 335 | 334 | 335 | 16,000 |