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
2001/12/28 60 64 58 64 134,000
2001/12/27 56 68 56 67 148,000
2001/12/26 54 58 54 55 72,000
2001/12/25 55 58 53 58 246,000
2001/12/21 53 54 48 54 272,000
2001/12/20 45 53 45 53 320,000
2001/12/19 41 47 40 46 703,000
2001/12/18 51 51 43 46 736,000
2001/12/17 56 57 51 53 208,000
2001/12/14 56 62 56 56 309,000
2001/12/13 60 62 60 62 182,000
2001/12/12 59 62 57 60 423,000
2001/12/11 66 68 64 64 194,000
2001/12/10 70 70 65 67 199,000
2001/12/07 68 70 68 68 167,000
2001/12/06 70 70 65 68 297,000
2001/12/05 68 70 67 67 53,000
2001/12/04 67 69 67 69 202,000
2001/12/03 71 72 67 69 307,000
2001/11/30 77 78 66 72 252,000
2001/11/29 81 81 78 80 105,000
2001/11/28 85 85 82 83 97,000
2001/11/27 88 88 85 86 108,000
2001/11/26 86 88 86 88 88,000
2001/11/22 87 88 85 88 91,000
2001/11/21 87 88 85 87 138,000
2001/11/20 88 88 85 86 147,000
2001/11/19 85 88 85 88 83,000
2001/11/16 86 88 86 86 70,000
2001/11/15 86 88 86 88 106,000
2001/11/14 87 88 86 87 136,000
2001/11/13 85 87 85 87 127,000
2001/11/12 87 87 86 86 177,000
2001/11/09 89 89 85 87 108,000
2001/11/08 88 88 85 86 129,000
2001/11/07 87 88 86 87 103,000
2001/11/06 88 90 86 87 72,000
2001/11/05 86 89 86 89 58,000
2001/11/02 89 90 86 86 98,000
2001/11/01 89 90 86 86 109,000
2001/10/31 89 90 88 88 94,000
2001/10/30 88 91 87 91 164,000
2001/10/29 91 91 88 90 112,000
2001/10/26 91 91 88 88 246,000
2001/10/25 88 91 88 90 276,000
2001/10/24 85 88 85 88 218,000
2001/10/23 85 87 82 86 625,000
2001/10/22 89 90 85 85 288,000
2001/10/19 88 89 87 89 105,000
2001/10/18 90 90 87 88 272,000
2001/10/17 92 93 90 91 229,000
2001/10/16 92 92 90 92 225,000
2001/10/15 90 94 90 92 190,000
2001/10/12 97 98 91 92 350,000
2001/10/11 96 98 96 96 287,000
2001/10/10 104 104 95 95 541,000
2001/10/09 106 107 100 104 745,000
2001/10/05 100 101 98 101 224,000
2001/10/04 100 104 99 99 234,000
2001/10/03 107 107 99 99 416,000
2001/10/02 100 104 98 104 728,000
2001/10/01 93 102 92 97 574,000
2001/09/28 91 94 90 90 205,000
2001/09/27 93 94 90 94 189,000
2001/09/26 94 94 89 92 238,000
2001/09/25 92 95 88 90 270,000
2001/09/21 95 96 91 92 325,000
2001/09/20 101 102 96 97 289,000
2001/09/19 99 102 95 101 962,000
2001/09/18 108 109 102 106 2,043,000
2001/09/17 112 118 105 113 2,876,000
2001/09/14 88 97 88 97 648,000
2001/09/13 79 82 78 82 200,000
2001/09/12 83 85 77 77 358,000
2001/09/11 85 85 79 82 237,000
2001/09/10 86 88 83 87 110,000
2001/09/07 89 90 89 89 60,000
2001/09/06 90 91 89 90 108,000
2001/09/05 91 91 89 89 73,000
2001/09/04 90 92 89 92 125,000
2001/09/03 95 95 92 93 106,000
2001/08/31 96 96 94 94 207,000
2001/08/30 97 97 96 97 116,000
2001/08/29 98 99 97 97 202,000
2001/08/28 99 100 97 98 296,000
2001/08/27 97 98 97 97 78,000
2001/08/24 98 98 97 97 111,000
2001/08/23 99 99 98 98 124,000
2001/08/22 99 99 98 98 86,000
2001/08/21 100 100 99 99 63,000
2001/08/20 99 100 99 99 83,000
2001/08/17 100 100 99 99 115,000
2001/08/16 100 100 99 99 145,000
2001/08/15 100 100 99 99 114,000
2001/08/14 100 101 99 99 136,000
2001/08/13 100 101 99 100 156,000
2001/08/10 102 102 99 99 175,000
2001/08/09 102 102 99 99 256,000
2001/08/08 102 102 101 102 177,000
2001/08/07 104 104 102 102 82,000
2001/08/06 104 104 100 102 126,000
2001/08/03 106 106 102 104 113,000
2001/08/02 105 107 103 106 104,000
2001/08/01 104 105 102 105 121,000
2001/07/31 101 103 100 101 57,000
2001/07/30 101 102 100 102 64,000
2001/07/27 104 105 103 105 53,000
2001/07/26 103 105 102 102 68,000
2001/07/25 105 105 102 105 55,000
2001/07/24 101 102 100 102 130,000
2001/07/23 106 106 100 105 186,000
2001/07/19 104 106 103 106 131,000
2001/07/18 112 112 107 109 95,000
2001/07/17 113 114 112 113 36,000
2001/07/16 112 115 112 114 73,000
2001/07/13 115 115 113 113 24,000
2001/07/12 112 114 112 114 85,000
2001/07/11 112 113 112 112 31,000
2001/07/10 112 115 111 113 33,000
2001/07/09 115 116 111 112 150,000
2001/07/06 116 117 114 115 21,000
2001/07/05 115 117 114 114 75,000
2001/07/04 117 117 116 117 26,000
2001/07/03 119 119 115 117 60,000
2001/07/02 119 120 117 117 47,000
2001/06/29 120 120 117 120 86,000
2001/06/28 119 119 116 119 55,000
2001/06/27 119 120 117 119 115,000
2001/06/26 120 120 117 118 110,000
2001/06/25 121 121 119 120 75,000
2001/06/22 117 118 117 118 64,000
2001/06/21 118 118 114 114 65,000
2001/06/20 114 116 113 114 134,000
2001/06/19 113 115 113 114 55,000
2001/06/18 113 115 113 115 128,000
2001/06/15 114 116 113 114 53,000
2001/06/14 115 118 113 117 75,000
2001/06/13 114 116 114 114 26,000
2001/06/12 121 121 115 115 95,000
2001/06/11 119 121 116 121 114,000
2001/06/08 115 115 114 114 206,000
2001/06/07 114 115 113 115 101,000
2001/06/06 118 118 113 113 51,000
2001/06/05 116 116 111 111 72,000
2001/06/04 117 117 111 114 80,000
2001/06/01 116 118 114 115 153,000
2001/05/31 121 121 117 118 96,000
2001/05/30 122 124 122 122 56,000
2001/05/29 123 125 122 122 44,000
2001/05/28 125 125 123 124 37,000
2001/05/25 126 126 123 123 72,000
2001/05/24 125 125 123 123 39,000
2001/05/23 125 125 124 124 31,000
2001/05/22 126 126 123 123 75,000
2001/05/21 126 127 125 125 34,000
2001/05/18 125 126 124 125 41,000
2001/05/17 125 125 122 124 68,000
2001/05/16 123 127 123 125 169,000
2001/05/15 126 127 124 124 81,000
2001/05/14 126 129 126 126 59,000
2001/05/11 132 132 125 126 57,000
2001/05/10 123 125 123 124 51,000
2001/05/09 122 125 122 124 118,000
2001/05/08 130 130 123 130 155,000
2001/05/07 135 135 130 131 124,000
2001/05/02 137 138 132 137 181,000
2001/05/01 133 137 133 137 121,000
2001/04/27 133 134 131 132 211,000
2001/04/26 133 138 130 133 258,000
2001/04/25 128 134 125 134 215,000
2001/04/24 125 127 124 127 40,000
2001/04/23 126 128 125 126 48,000
2001/04/20 126 127 124 125 97,000
2001/04/19 125 128 124 126 115,000
2001/04/18 125 126 122 124 121,000
2001/04/17 126 128 125 125 116,000
2001/04/16 124 128 124 126 127,000
2001/04/13 123 131 123 123 446,000
2001/04/12 121 122 119 120 163,000
2001/04/11 119 120 117 120 107,000
2001/04/10 118 119 115 116 108,000
2001/04/09 117 118 116 116 50,000
2001/04/06 122 122 117 120 144,000
2001/04/05 122 122 119 119 156,000
2001/04/04 116 120 115 118 50,000
2001/04/03 115 116 113 116 60,000
2001/04/02 115 116 113 115 45,000
2001/03/30 113 116 112 112 52,000
2001/03/29 115 117 112 115 120,000
2001/03/28 119 123 118 118 227,000
2001/03/27 117 118 113 117 173,000
2001/03/26 110 114 107 114 226,000
2001/03/23 108 110 105 110 187,000
2001/03/22 105 108 105 105 86,000
2001/03/21 103 107 102 107 161,000
2001/03/19 102 107 102 103 52,000
2001/03/16 105 105 101 102 88,000
2001/03/15 100 104 100 104 138,000
2001/03/14 106 107 105 105 54,000
2001/03/13 107 108 105 107 110,000
2001/03/12 110 111 108 108 71,000
2001/03/09 110 110 107 110 151,000
2001/03/08 107 109 107 108 42,000
2001/03/07 107 109 107 109 43,000
2001/03/06 108 110 107 107 62,000
2001/03/05 107 109 107 108 58,000
2001/03/02 109 111 107 107 122,000
2001/03/01 112 113 107 111 290,000
2001/02/28 113 117 112 113 327,000
2001/02/27 110 114 109 110 486,000
2001/02/26 110 111 109 109 129,000
2001/02/23 107 109 106 109 82,000
2001/02/22 106 107 105 105 90,000
2001/02/21 110 110 107 109 77,000
2001/02/20 110 112 108 108 103,000
2001/02/19 109 110 105 108 73,000
2001/02/16 114 115 105 109 319,000
2001/02/15 105 119 103 118 599,000
2001/02/14 102 104 102 102 49,000
2001/02/13 103 103 102 102 76,000
2001/02/09 103 104 101 103 32,000
2001/02/08 102 102 99 100 136,000
2001/02/07 105 105 101 102 70,000
2001/02/06 102 105 102 102 25,000
2001/02/05 102 103 102 102 88,000
2001/02/02 105 105 102 102 95,000
2001/02/01 106 106 102 106 124,000
2001/01/31 105 108 105 108 90,000
2001/01/30 104 105 103 105 111,000
2001/01/29 105 105 102 103 46,000
2001/01/26 103 104 101 101 73,000
2001/01/25 105 105 103 105 67,000
2001/01/24 106 106 105 106 46,000
2001/01/23 105 106 104 106 48,000
2001/01/22 107 107 105 106 83,000
2001/01/19 104 107 104 106 79,000
2001/01/18 105 108 104 108 53,000
2001/01/17 109 110 104 106 49,000
2001/01/16 102 104 100 104 66,000
2001/01/15 99 101 99 101 142,000
2001/01/12 98 100 96 100 292,000
2001/01/11 100 102 96 98 131,000
2001/01/10 104 104 97 100 203,000
2001/01/09 107 108 96 102 204,000
2001/01/05 110 110 106 106 266,000
2001/01/04 111 114 109 109 80,000

このページの先頭へ