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 |
---|---|---|---|---|---|
2000/12/29 | 111 | 116 | 111 | 114 | 34,000 |
2000/12/28 | 117 | 117 | 112 | 116 | 106,000 |
2000/12/27 | 117 | 117 | 112 | 112 | 30,000 |
2000/12/26 | 118 | 118 | 112 | 117 | 91,000 |
2000/12/25 | 119 | 119 | 112 | 115 | 74,000 |
2000/12/22 | 124 | 124 | 111 | 114 | 145,000 |
2000/12/21 | 123 | 123 | 106 | 109 | 123,000 |
2000/12/20 | 125 | 125 | 118 | 119 | 69,000 |
2000/12/19 | 127 | 127 | 118 | 121 | 96,000 |
2000/12/18 | 126 | 128 | 125 | 128 | 67,000 |
2000/12/15 | 125 | 127 | 125 | 126 | 71,000 |
2000/12/14 | 126 | 127 | 125 | 125 | 43,000 |
2000/12/13 | 130 | 130 | 124 | 125 | 60,000 |
2000/12/12 | 133 | 133 | 126 | 126 | 89,000 |
2000/12/11 | 130 | 135 | 130 | 132 | 49,000 |
2000/12/08 | 124 | 129 | 124 | 129 | 143,000 |
2000/12/07 | 124 | 124 | 122 | 124 | 57,000 |
2000/12/06 | 126 | 126 | 122 | 122 | 53,000 |
2000/12/05 | 131 | 131 | 125 | 126 | 57,000 |
2000/12/04 | 135 | 135 | 128 | 128 | 123,000 |
2000/12/01 | 122 | 134 | 122 | 130 | 418,000 |
2000/11/30 | 121 | 122 | 118 | 120 | 68,000 |
2000/11/29 | 120 | 123 | 119 | 121 | 32,000 |
2000/11/28 | 121 | 123 | 118 | 123 | 35,000 |
2000/11/27 | 118 | 125 | 117 | 121 | 77,000 |
2000/11/24 | 117 | 120 | 115 | 118 | 62,000 |
2000/11/22 | 115 | 119 | 115 | 119 | 28,000 |
2000/11/21 | 118 | 118 | 115 | 115 | 62,000 |
2000/11/20 | 118 | 118 | 117 | 118 | 26,000 |
2000/11/17 | 117 | 117 | 115 | 117 | 110,000 |
2000/11/16 | 120 | 120 | 115 | 116 | 77,000 |
2000/11/15 | 120 | 120 | 117 | 117 | 38,000 |
2000/11/14 | 117 | 119 | 117 | 118 | 60,000 |
2000/11/13 | 119 | 119 | 117 | 118 | 44,000 |
2000/11/10 | 120 | 120 | 119 | 119 | 77,000 |
2000/11/09 | 120 | 122 | 119 | 119 | 54,000 |
2000/11/08 | 122 | 122 | 120 | 120 | 79,000 |
2000/11/07 | 124 | 124 | 120 | 122 | 39,000 |
2000/11/06 | 121 | 124 | 119 | 124 | 91,000 |
2000/11/02 | 123 | 124 | 122 | 124 | 32,000 |
2000/11/01 | 124 | 124 | 123 | 123 | 17,000 |
2000/10/31 | 125 | 126 | 121 | 126 | 19,000 |
2000/10/30 | 128 | 129 | 122 | 125 | 88,000 |
2000/10/27 | 128 | 130 | 124 | 124 | 50,000 |
2000/10/26 | 123 | 124 | 121 | 124 | 30,000 |
2000/10/25 | 125 | 125 | 122 | 123 | 33,000 |
2000/10/24 | 126 | 126 | 123 | 123 | 22,000 |
2000/10/23 | 126 | 126 | 122 | 122 | 52,000 |
2000/10/20 | 123 | 127 | 122 | 122 | 55,000 |
2000/10/19 | 123 | 123 | 117 | 122 | 122,000 |
2000/10/18 | 127 | 127 | 116 | 122 | 183,000 |
2000/10/17 | 129 | 129 | 126 | 128 | 69,000 |
2000/10/16 | 135 | 135 | 127 | 127 | 28,000 |
2000/10/13 | 126 | 130 | 125 | 130 | 89,000 |
2000/10/12 | 130 | 131 | 127 | 127 | 246,000 |
2000/10/11 | 136 | 136 | 127 | 129 | 330,000 |
2000/10/10 | 137 | 138 | 136 | 136 | 47,000 |
2000/10/06 | 137 | 139 | 136 | 138 | 32,000 |
2000/10/05 | 140 | 140 | 138 | 138 | 18,000 |
2000/10/04 | 141 | 141 | 137 | 139 | 39,000 |
2000/10/03 | 147 | 147 | 140 | 143 | 62,000 |
2000/10/02 | 148 | 148 | 139 | 144 | 45,000 |
2000/09/29 | 145 | 146 | 141 | 145 | 150,000 |
2000/09/28 | 141 | 144 | 135 | 140 | 60,000 |
2000/09/27 | 140 | 144 | 138 | 144 | 40,000 |
2000/09/26 | 140 | 140 | 137 | 140 | 63,000 |
2000/09/25 | 142 | 145 | 135 | 140 | 80,000 |
2000/09/22 | 145 | 145 | 140 | 142 | 81,000 |
2000/09/21 | 144 | 144 | 140 | 140 | 46,000 |
2000/09/20 | 144 | 145 | 140 | 144 | 99,000 |
2000/09/19 | 138 | 144 | 136 | 143 | 105,000 |
2000/09/18 | 142 | 143 | 137 | 143 | 89,000 |
2000/09/14 | 146 | 146 | 141 | 142 | 42,000 |
2000/09/13 | 147 | 147 | 141 | 146 | 61,000 |
2000/09/12 | 147 | 148 | 143 | 148 | 86,000 |
2000/09/11 | 150 | 150 | 146 | 146 | 39,000 |
2000/09/08 | 146 | 150 | 146 | 150 | 68,000 |
2000/09/07 | 149 | 150 | 145 | 146 | 178,000 |
2000/09/06 | 151 | 154 | 149 | 149 | 77,000 |
2000/09/05 | 152 | 152 | 148 | 148 | 73,000 |
2000/09/04 | 152 | 157 | 151 | 157 | 173,000 |
2000/09/01 | 150 | 150 | 147 | 147 | 107,000 |
2000/08/31 | 150 | 150 | 148 | 149 | 40,000 |
2000/08/30 | 149 | 151 | 148 | 149 | 70,000 |
2000/08/29 | 153 | 155 | 149 | 149 | 66,000 |
2000/08/28 | 152 | 152 | 150 | 151 | 70,000 |
2000/08/25 | 154 | 156 | 151 | 156 | 86,000 |
2000/08/24 | 150 | 156 | 150 | 151 | 122,000 |
2000/08/23 | 154 | 154 | 150 | 150 | 56,000 |
2000/08/22 | 151 | 156 | 150 | 156 | 135,000 |
2000/08/21 | 156 | 156 | 150 | 153 | 150,000 |
2000/08/18 | 153 | 156 | 153 | 156 | 66,000 |
2000/08/17 | 159 | 159 | 154 | 157 | 56,000 |
2000/08/16 | 159 | 160 | 157 | 159 | 43,000 |
2000/08/15 | 162 | 162 | 153 | 159 | 134,000 |
2000/08/14 | 161 | 165 | 160 | 160 | 73,000 |
2000/08/11 | 158 | 163 | 158 | 161 | 85,000 |
2000/08/10 | 160 | 160 | 156 | 158 | 140,000 |
2000/08/09 | 160 | 161 | 153 | 160 | 175,000 |
2000/08/08 | 165 | 169 | 158 | 162 | 378,000 |
2000/08/07 | 150 | 160 | 150 | 160 | 217,000 |
2000/08/04 | 150 | 150 | 144 | 150 | 92,000 |
2000/08/03 | 149 | 149 | 144 | 147 | 65,000 |
2000/08/02 | 147 | 149 | 146 | 147 | 65,000 |
2000/08/01 | 150 | 152 | 146 | 147 | 97,000 |
2000/07/31 | 148 | 148 | 138 | 145 | 99,000 |
2000/07/28 | 150 | 150 | 143 | 147 | 164,000 |
2000/07/27 | 153 | 153 | 143 | 150 | 199,000 |
2000/07/26 | 153 | 157 | 152 | 157 | 92,000 |
2000/07/25 | 151 | 156 | 149 | 156 | 100,000 |
2000/07/24 | 158 | 158 | 149 | 158 | 278,000 |
2000/07/21 | 168 | 168 | 160 | 163 | 171,000 |
2000/07/19 | 161 | 168 | 160 | 168 | 120,000 |
2000/07/18 | 168 | 170 | 158 | 165 | 330,000 |
2000/07/17 | 175 | 178 | 170 | 170 | 215,000 |
2000/07/14 | 182 | 185 | 178 | 179 | 346,000 |
2000/07/13 | 185 | 185 | 176 | 182 | 445,000 |
2000/07/12 | 177 | 188 | 177 | 187 | 700,000 |
2000/07/11 | 176 | 178 | 172 | 178 | 410,000 |
2000/07/10 | 180 | 185 | 176 | 176 | 825,000 |
2000/07/07 | 166 | 180 | 165 | 179 | 1,309,000 |
2000/07/06 | 163 | 165 | 157 | 165 | 306,000 |
2000/07/05 | 160 | 172 | 159 | 167 | 1,150,000 |
2000/07/04 | 155 | 159 | 155 | 159 | 405,000 |
2000/07/03 | 152 | 157 | 151 | 154 | 204,000 |
2000/06/30 | 153 | 154 | 147 | 152 | 127,000 |
2000/06/29 | 149 | 160 | 148 | 152 | 514,000 |
2000/06/28 | 138 | 149 | 138 | 148 | 212,000 |
2000/06/27 | 137 | 139 | 137 | 137 | 68,000 |
2000/06/26 | 136 | 139 | 135 | 139 | 85,000 |
2000/06/23 | 138 | 139 | 136 | 136 | 106,000 |
2000/06/22 | 140 | 140 | 138 | 139 | 102,000 |
2000/06/21 | 140 | 142 | 140 | 140 | 65,000 |
2000/06/20 | 140 | 141 | 140 | 140 | 89,000 |
2000/06/19 | 141 | 142 | 140 | 142 | 87,000 |
2000/06/16 | 143 | 146 | 141 | 142 | 86,000 |
2000/06/15 | 149 | 149 | 143 | 143 | 89,000 |
2000/06/14 | 152 | 152 | 145 | 148 | 92,000 |
2000/06/13 | 150 | 152 | 148 | 148 | 174,000 |
2000/06/12 | 145 | 148 | 145 | 148 | 121,000 |
2000/06/09 | 145 | 145 | 140 | 144 | 81,000 |
2000/06/08 | 144 | 145 | 142 | 145 | 79,000 |
2000/06/07 | 143 | 144 | 140 | 144 | 65,000 |
2000/06/06 | 141 | 142 | 141 | 142 | 47,000 |
2000/06/05 | 149 | 149 | 140 | 140 | 73,000 |
2000/06/02 | 140 | 144 | 140 | 140 | 169,000 |
2000/06/01 | 136 | 139 | 136 | 139 | 60,000 |
2000/05/31 | 140 | 141 | 136 | 136 | 84,000 |
2000/05/30 | 140 | 143 | 138 | 141 | 48,000 |
2000/05/29 | 139 | 140 | 137 | 139 | 75,000 |
2000/05/26 | 140 | 142 | 136 | 139 | 188,000 |
2000/05/25 | 152 | 152 | 140 | 145 | 108,000 |
2000/05/24 | 147 | 153 | 144 | 152 | 249,000 |
2000/05/23 | 145 | 147 | 135 | 144 | 133,000 |
2000/05/22 | 153 | 153 | 145 | 147 | 213,000 |
2000/05/19 | 153 | 157 | 148 | 154 | 929,000 |
2000/05/18 | 146 | 154 | 141 | 154 | 334,000 |
2000/05/17 | 148 | 148 | 140 | 141 | 135,000 |
2000/05/16 | 145 | 146 | 140 | 144 | 194,000 |
2000/05/15 | 140 | 150 | 139 | 142 | 532,000 |
2000/05/12 | 135 | 139 | 135 | 138 | 88,000 |
2000/05/11 | 135 | 137 | 133 | 134 | 96,000 |
2000/05/10 | 133 | 140 | 133 | 139 | 261,000 |
2000/05/09 | 131 | 135 | 130 | 135 | 124,000 |
2000/05/08 | 133 | 140 | 130 | 130 | 70,000 |
2000/05/02 | 134 | 134 | 125 | 126 | 58,000 |
2000/05/01 | 120 | 130 | 120 | 129 | 67,000 |
2000/04/28 | 125 | 125 | 120 | 120 | 77,000 |
2000/04/27 | 125 | 126 | 125 | 125 | 42,000 |
2000/04/26 | 127 | 129 | 125 | 125 | 52,000 |
2000/04/25 | 128 | 130 | 125 | 126 | 89,000 |
2000/04/24 | 130 | 130 | 128 | 128 | 101,000 |
2000/04/21 | 130 | 130 | 126 | 126 | 32,000 |
2000/04/20 | 135 | 135 | 130 | 133 | 76,000 |
2000/04/19 | 136 | 137 | 130 | 135 | 116,000 |
2000/04/18 | 130 | 130 | 124 | 130 | 759,000 |
2000/04/17 | 130 | 137 | 125 | 132 | 238,000 |
2000/04/14 | 147 | 147 | 143 | 145 | 87,000 |
2000/04/13 | 151 | 151 | 145 | 149 | 173,000 |
2000/04/12 | 143 | 150 | 142 | 149 | 235,000 |
2000/04/11 | 145 | 145 | 139 | 143 | 83,000 |
2000/04/10 | 142 | 146 | 140 | 140 | 99,000 |
2000/04/07 | 140 | 145 | 140 | 141 | 67,000 |
2000/04/06 | 147 | 147 | 143 | 143 | 148,000 |
2000/04/05 | 147 | 150 | 142 | 148 | 214,000 |
2000/04/04 | 150 | 157 | 142 | 150 | 583,000 |
2000/04/03 | 140 | 151 | 139 | 151 | 410,000 |
2000/03/31 | 138 | 147 | 136 | 145 | 494,000 |
2000/03/30 | 133 | 136 | 130 | 133 | 200,000 |
2000/03/29 | 131 | 134 | 130 | 133 | 65,000 |
2000/03/28 | 129 | 134 | 129 | 131 | 89,000 |
2000/03/27 | 129 | 137 | 128 | 137 | 169,000 |
2000/03/24 | 128 | 128 | 126 | 128 | 113,000 |
2000/03/23 | 127 | 128 | 126 | 128 | 119,000 |
2000/03/22 | 130 | 130 | 126 | 127 | 123,000 |
2000/03/21 | 133 | 133 | 127 | 129 | 93,000 |
2000/03/17 | 129 | 133 | 127 | 133 | 74,000 |
2000/03/16 | 134 | 134 | 129 | 131 | 54,000 |
2000/03/15 | 134 | 135 | 130 | 135 | 68,000 |
2000/03/14 | 137 | 137 | 133 | 134 | 110,000 |
2000/03/13 | 135 | 139 | 132 | 133 | 200,000 |
2000/03/10 | 131 | 132 | 127 | 132 | 237,000 |
2000/03/09 | 126 | 129 | 125 | 126 | 88,000 |
2000/03/08 | 127 | 129 | 123 | 127 | 69,000 |
2000/03/07 | 129 | 129 | 125 | 127 | 61,000 |
2000/03/06 | 129 | 129 | 125 | 128 | 96,000 |
2000/03/03 | 129 | 129 | 122 | 124 | 95,000 |
2000/03/02 | 120 | 130 | 120 | 120 | 265,000 |
2000/03/01 | 120 | 123 | 118 | 118 | 163,000 |
2000/02/29 | 121 | 123 | 120 | 121 | 83,000 |
2000/02/28 | 120 | 121 | 118 | 120 | 121,000 |
2000/02/25 | 125 | 125 | 119 | 122 | 67,000 |
2000/02/24 | 124 | 129 | 124 | 125 | 78,000 |
2000/02/23 | 116 | 125 | 115 | 121 | 764,000 |
2000/02/22 | 115 | 117 | 115 | 115 | 113,000 |
2000/02/21 | 121 | 121 | 117 | 117 | 82,000 |
2000/02/18 | 116 | 139 | 116 | 121 | 91,000 |
2000/02/17 | 120 | 120 | 115 | 115 | 127,000 |
2000/02/16 | 118 | 120 | 117 | 120 | 69,000 |
2000/02/15 | 118 | 119 | 118 | 118 | 74,000 |
2000/02/14 | 118 | 120 | 118 | 118 | 102,000 |
2000/02/10 | 120 | 122 | 118 | 118 | 119,000 |
2000/02/09 | 127 | 127 | 120 | 120 | 78,000 |
2000/02/08 | 120 | 125 | 120 | 125 | 128,000 |
2000/02/07 | 123 | 123 | 120 | 120 | 146,000 |
2000/02/04 | 127 | 128 | 123 | 123 | 52,000 |
2000/02/03 | 126 | 127 | 125 | 125 | 41,000 |
2000/02/02 | 130 | 130 | 125 | 130 | 80,000 |
2000/02/01 | 127 | 133 | 125 | 125 | 69,000 |
2000/01/31 | 125 | 135 | 124 | 124 | 124,000 |
2000/01/28 | 127 | 128 | 125 | 125 | 70,000 |
2000/01/27 | 131 | 135 | 128 | 128 | 72,000 |
2000/01/26 | 134 | 135 | 130 | 135 | 59,000 |
2000/01/25 | 131 | 138 | 131 | 132 | 47,000 |
2000/01/24 | 134 | 135 | 132 | 132 | 44,000 |
2000/01/21 | 140 | 140 | 131 | 131 | 118,000 |
2000/01/20 | 139 | 140 | 135 | 140 | 83,000 |
2000/01/19 | 138 | 138 | 134 | 135 | 115,000 |
2000/01/18 | 134 | 141 | 131 | 138 | 232,000 |
2000/01/17 | 125 | 132 | 125 | 129 | 113,000 |
2000/01/14 | 125 | 125 | 121 | 122 | 58,000 |
2000/01/13 | 123 | 125 | 122 | 125 | 90,000 |
2000/01/12 | 123 | 124 | 121 | 122 | 105,000 |
2000/01/11 | 119 | 126 | 119 | 123 | 57,000 |
2000/01/07 | 118 | 119 | 117 | 119 | 53,000 |
2000/01/06 | 118 | 120 | 117 | 118 | 39,000 |
2000/01/05 | 121 | 121 | 118 | 118 | 48,000 |
2000/01/04 | 118 | 122 | 115 | 116 | 56,000 |