日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 118 120 117 117 67,000
1999/12/29 120 120 118 119 68,000
1999/12/28 120 122 120 120 28,000
1999/12/27 120 120 118 120 44,000
1999/12/24 120 120 118 118 116,000
1999/12/22 118 122 117 118 147,000
1999/12/21 118 124 117 118 40,000
1999/12/20 121 123 118 118 40,000
1999/12/17 119 120 116 119 154,000
1999/12/16 120 121 117 119 106,000
1999/12/15 116 119 116 116 205,000
1999/12/14 121 121 116 117 216,000
1999/12/13 128 128 122 122 124,000
1999/12/10 120 128 120 128 228,000
1999/12/09 121 124 118 119 233,000
1999/12/08 125 125 123 124 201,000
1999/12/07 129 130 126 127 100,000
1999/12/06 130 134 127 128 138,000
1999/12/03 134 134 128 128 57,000
1999/12/02 131 140 127 128 249,000
1999/12/01 129 135 129 131 52,000
1999/11/30 131 133 128 129 72,000
1999/11/29 130 130 128 130 66,000
1999/11/26 133 133 129 133 40,000
1999/11/25 133 133 130 133 53,000
1999/11/24 137 138 129 134 127,000
1999/11/22 136 140 136 140 56,000
1999/11/19 140 140 135 140 100,000
1999/11/18 135 140 134 139 142,000
1999/11/17 125 135 125 135 129,000
1999/11/16 125 130 125 128 43,000
1999/11/15 135 135 125 125 99,000
1999/11/12 130 135 125 125 213,000
1999/11/11 138 145 125 125 117,000
1999/11/10 142 149 137 140 125,000
1999/11/09 139 150 136 148 130,000
1999/11/08 140 142 135 142 46,000
1999/11/05 139 140 137 140 39,000
1999/11/04 140 146 139 139 60,000
1999/11/02 144 144 139 140 39,000
1999/11/01 149 149 139 139 36,000
1999/10/29 143 145 140 144 81,000
1999/10/28 144 144 140 142 45,000
1999/10/27 150 154 138 138 165,000
1999/10/26 137 149 137 145 96,000
1999/10/25 137 150 135 148 52,000
1999/10/22 136 145 132 140 88,000
1999/10/21 142 142 137 137 53,000
1999/10/20 139 141 135 140 70,000
1999/10/19 143 146 135 137 110,000
1999/10/18 148 148 143 143 137,000
1999/10/15 149 152 149 150 17,000
1999/10/14 151 156 151 152 35,000
1999/10/13 152 158 150 151 59,000
1999/10/12 151 156 150 152 114,000
1999/10/08 150 153 147 151 76,000
1999/10/07 149 150 146 147 36,000
1999/10/06 150 150 145 149 43,000
1999/10/05 150 151 149 150 26,000
1999/10/04 150 151 150 151 106,000
1999/10/01 145 153 145 148 51,000
1999/09/30 148 158 146 158 111,000
1999/09/29 150 150 145 146 52,000
1999/09/28 148 152 145 149 58,000
1999/09/27 147 149 147 147 82,000
1999/09/24 155 160 150 151 83,000
1999/09/22 158 160 155 160 22,000
1999/09/21 160 160 156 160 57,000
1999/09/20 161 164 158 160 61,000
1999/09/17 153 166 152 166 29,000
1999/09/16 160 162 155 162 67,000
1999/09/14 163 164 160 164 91,000
1999/09/13 170 170 162 164 109,000
1999/09/10 170 176 169 176 227,000
1999/09/09 170 175 167 170 71,000
1999/09/08 179 179 169 170 96,000
1999/09/07 164 170 161 168 842,000
1999/09/06 169 170 162 164 62,000
1999/09/03 171 171 167 169 65,000
1999/09/02 175 175 171 172 48,000
1999/09/01 176 176 171 175 101,000
1999/08/31 175 177 172 176 49,000
1999/08/30 177 177 173 175 30,000
1999/08/27 173 178 171 171 173,000
1999/08/26 175 178 172 178 46,000
1999/08/25 175 177 173 177 58,000
1999/08/24 173 176 173 174 57,000
1999/08/23 177 178 171 171 130,000
1999/08/20 174 178 174 178 39,000
1999/08/19 175 179 169 169 54,000
1999/08/18 185 185 177 177 39,000
1999/08/17 184 184 177 177 89,000
1999/08/16 180 185 179 184 42,000
1999/08/13 179 181 179 179 39,000
1999/08/12 180 183 179 179 64,000
1999/08/11 174 179 173 173 29,000
1999/08/10 180 180 173 174 30,000
1999/08/09 168 173 168 173 52,000
1999/08/06 169 170 168 168 88,000
1999/08/05 169 174 169 169 139,000
1999/08/04 175 177 168 169 110,000
1999/08/03 172 175 168 175 264,000
1999/08/02 181 187 178 178 134,000
1999/07/30 190 190 185 187 157,000
1999/07/29 195 196 185 187 326,000
1999/07/28 201 201 195 195 106,000
1999/07/27 205 205 198 198 128,000
1999/07/26 205 209 201 206 84,000
1999/07/23 207 207 200 205 148,000
1999/07/22 210 211 200 207 264,000
1999/07/21 212 213 210 213 96,000
1999/07/19 217 217 205 210 75,000
1999/07/16 205 209 200 202 262,000
1999/07/15 215 215 203 205 215,000
1999/07/14 213 213 208 210 183,000
1999/07/13 219 221 208 208 248,000
1999/07/12 215 219 210 219 304,000
1999/07/09 208 223 205 210 484,000
1999/07/08 201 209 200 208 245,000
1999/07/07 208 208 201 201 156,000
1999/07/06 206 208 200 203 279,000
1999/07/05 210 212 205 205 206,000
1999/07/02 218 218 207 211 283,000
1999/07/01 212 220 207 213 552,000
1999/06/30 208 212 205 207 174,000
1999/06/29 212 212 205 205 146,000
1999/06/28 200 205 198 204 95,000
1999/06/25 197 200 195 198 363,000
1999/06/24 205 205 198 198 403,000
1999/06/23 208 212 206 206 223,000
1999/06/22 216 219 208 213 269,000
1999/06/21 210 220 210 216 338,000
1999/06/18 220 221 210 210 483,000
1999/06/17 230 230 217 220 636,000
1999/06/16 232 238 225 226 1,744,000
1999/06/15 235 238 222 226 2,651,000
1999/06/14 192 238 192 238 4,142,000
1999/06/11 202 203 190 192 1,110,000
1999/06/10 203 209 195 199 1,455,000
1999/06/09 190 223 190 200 9,143,000
1999/06/08 146 193 146 193 4,683,000
1999/06/07 143 155 143 143 429,000
1999/06/04 142 146 142 143 165,000
1999/06/03 146 146 142 142 157,000
1999/06/02 147 147 144 146 115,000
1999/06/01 149 149 143 145 99,000
1999/05/31 142 145 142 145 51,000
1999/05/28 143 145 142 145 53,000
1999/05/27 147 149 142 147 78,000
1999/05/26 147 149 147 147 29,000
1999/05/25 152 152 147 147 20,000
1999/05/24 154 154 147 147 91,000
1999/05/21 156 157 153 153 99,000
1999/05/20 155 157 151 156 202,000
1999/05/19 151 151 146 150 84,000
1999/05/18 151 151 150 150 84,000
1999/05/17 158 159 151 152 60,000
1999/05/14 157 160 156 160 81,000
1999/05/13 161 161 157 157 120,000
1999/05/12 167 167 159 159 143,000
1999/05/11 166 168 159 168 293,000
1999/05/10 160 173 160 173 630,000
1999/05/07 158 160 155 155 197,000
1999/05/06 155 157 151 155 160,000
1999/04/30 147 155 147 150 143,000
1999/04/28 155 156 146 146 151,000
1999/04/27 145 154 144 153 195,000
1999/04/26 142 149 142 144 57,000
1999/04/23 147 147 142 146 99,000
1999/04/22 145 145 142 142 42,000
1999/04/21 153 155 140 149 431,000
1999/04/20 154 155 150 153 247,000
1999/04/19 145 157 143 156 609,000
1999/04/16 144 147 142 142 94,000
1999/04/15 147 147 141 145 84,000
1999/04/14 148 148 143 145 128,000
1999/04/13 141 144 141 142 63,000
1999/04/12 137 144 137 141 168,000
1999/04/09 144 146 140 142 204,000
1999/04/08 142 145 140 144 241,000
1999/04/07 136 139 135 139 223,000
1999/04/06 133 133 130 131 99,000
1999/04/05 133 133 130 130 119,000
1999/04/02 131 135 131 133 49,000
1999/04/01 131 134 131 131 32,000
1999/03/31 136 136 131 131 44,000
1999/03/30 136 136 131 131 27,000
1999/03/29 128 130 128 130 46,000
1999/03/26 140 140 130 130 64,000
1999/03/25 129 129 126 126 112,000
1999/03/24 133 135 130 133 56,000
1999/03/23 139 139 131 131 118,000
1999/03/19 137 139 135 139 107,000
1999/03/18 139 139 135 135 104,000
1999/03/17 145 145 138 138 115,000
1999/03/16 140 145 134 145 221,000
1999/03/15 139 140 138 138 35,000
1999/03/12 148 148 138 139 331,000
1999/03/11 127 150 125 145 1,179,000
1999/03/10 120 126 120 126 105,000
1999/03/09 123 123 118 123 23,000
1999/03/08 125 127 123 124 72,000
1999/03/05 121 123 117 123 102,000
1999/03/04 118 120 117 117 59,000
1999/03/03 119 120 117 118 63,000
1999/03/02 117 121 116 120 146,000
1999/03/01 122 122 117 117 61,000
1999/02/26 118 123 117 117 118,000
1999/02/25 123 123 118 120 62,000
1999/02/24 123 123 120 121 17,000
1999/02/23 120 125 116 124 168,000
1999/02/22 120 120 114 117 153,000
1999/02/19 118 119 115 115 207,000
1999/02/18 122 122 120 120 76,000
1999/02/17 122 125 122 123 21,000
1999/02/16 121 124 121 124 35,000
1999/02/15 122 123 122 122 38,000
1999/02/12 122 123 121 121 92,000
1999/02/10 121 122 121 121 32,000
1999/02/09 122 126 120 125 38,000
1999/02/08 128 130 115 120 164,000
1999/02/05 127 130 127 129 45,000
1999/02/04 129 131 127 131 34,000
1999/02/03 130 132 125 127 124,000
1999/02/02 133 133 130 131 37,000
1999/02/01 130 131 130 131 42,000
1999/01/29 127 130 125 129 128,000
1999/01/28 125 127 125 127 36,000
1999/01/27 129 132 129 130 42,000
1999/01/26 129 134 128 131 112,000
1999/01/25 129 130 124 130 69,000
1999/01/22 123 128 123 124 62,000
1999/01/21 117 123 117 123 53,000
1999/01/20 116 118 116 118 38,000
1999/01/19 115 118 115 115 55,000
1999/01/18 119 120 115 115 103,000
1999/01/14 117 117 116 116 55,000
1999/01/13 118 118 117 117 54,000
1999/01/12 116 118 116 118 70,000
1999/01/11 119 120 115 116 52,000
1999/01/08 118 118 116 116 29,000
1999/01/07 117 120 115 118 108,000
1999/01/06 115 118 115 118 132,000
1999/01/05 119 119 115 115 43,000
1999/01/04 121 121 117 120 11,000

このページの先頭へ