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
2002/12/30 51 55 51 54 158,000
2002/12/27 50 52 50 52 230,000
2002/12/26 46 50 46 48 166,000
2002/12/25 47 48 46 46 176,000
2002/12/24 48 49 45 46 347,000
2002/12/20 48 52 48 49 322,000
2002/12/19 46 48 45 48 224,000
2002/12/18 51 51 47 48 333,000
2002/12/17 53 54 51 51 341,000
2002/12/16 52 54 51 53 254,000
2002/12/13 55 55 51 51 716,000
2002/12/12 49 58 49 55 1,638,000
2002/12/11 52 52 49 49 214,000
2002/12/10 49 52 49 52 305,000
2002/12/09 49 50 48 49 81,000
2002/12/06 48 49 48 48 90,000
2002/12/05 48 49 47 48 82,000
2002/12/04 48 49 48 48 102,000
2002/12/03 50 51 49 49 242,000
2002/12/02 47 50 47 49 79,000
2002/11/29 47 49 47 47 166,000
2002/11/28 48 49 47 49 158,000
2002/11/27 47 48 47 48 64,000
2002/11/26 48 50 48 49 67,000
2002/11/25 48 49 47 48 106,000
2002/11/22 48 49 46 48 182,000
2002/11/21 45 48 44 45 151,000
2002/11/20 43 44 40 44 276,000
2002/11/19 44 44 40 40 164,000
2002/11/18 46 47 43 43 133,000
2002/11/15 44 48 44 46 198,000
2002/11/14 46 47 43 43 136,000
2002/11/13 48 49 46 47 83,000
2002/11/12 48 49 48 49 125,000
2002/11/11 50 50 48 48 44,000
2002/11/08 49 51 48 50 123,000
2002/11/07 51 51 50 50 74,000
2002/11/06 51 53 51 51 77,000
2002/11/05 52 52 50 51 46,000
2002/11/01 49 53 49 51 114,000
2002/10/31 51 52 49 49 74,000
2002/10/30 51 52 51 51 123,000
2002/10/29 51 51 49 49 70,000
2002/10/28 48 50 48 50 120,000
2002/10/25 47 50 47 50 121,000
2002/10/24 50 51 48 48 113,000
2002/10/23 51 52 49 52 104,000
2002/10/22 51 52 50 51 163,000
2002/10/21 52 54 49 49 607,000
2002/10/18 52 55 51 55 195,000
2002/10/17 52 53 50 51 144,000
2002/10/16 53 55 52 52 94,000
2002/10/15 52 54 50 52 122,000
2002/10/11 49 50 45 49 311,000
2002/10/10 46 46 43 44 344,000
2002/10/09 46 47 44 44 239,000
2002/10/08 46 50 46 46 270,000
2002/10/07 53 56 49 49 231,000
2002/10/04 55 56 53 55 141,000
2002/10/03 58 59 56 57 87,000
2002/10/02 62 62 59 59 89,000
2002/10/01 61 62 60 61 115,000
2002/09/30 62 63 62 62 50,000
2002/09/27 61 63 60 63 187,000
2002/09/26 60 63 60 63 111,000
2002/09/25 62 62 60 60 121,000
2002/09/24 62 62 60 62 90,000
2002/09/20 62 63 60 63 83,000
2002/09/19 61 63 60 62 72,000
2002/09/18 61 63 59 62 104,000
2002/09/17 61 62 60 62 105,000
2002/09/13 62 63 59 63 278,000
2002/09/12 58 59 58 59 85,000
2002/09/11 58 59 57 57 47,000
2002/09/10 57 59 57 58 84,000
2002/09/09 59 59 57 57 80,000
2002/09/06 56 59 55 58 73,000
2002/09/05 58 60 57 59 126,000
2002/09/04 57 61 57 61 264,000
2002/09/03 61 61 58 59 175,000
2002/09/02 63 63 60 61 211,000
2002/08/30 62 63 61 63 88,000
2002/08/29 60 63 60 61 140,000
2002/08/28 63 63 60 63 69,000
2002/08/27 62 63 61 61 104,000
2002/08/26 61 63 60 63 91,000
2002/08/23 62 62 60 61 152,000
2002/08/22 60 62 60 62 180,000
2002/08/21 63 63 60 60 143,000
2002/08/20 65 65 60 63 431,000
2002/08/19 68 68 65 65 87,000
2002/08/16 68 69 66 69 50,000
2002/08/15 65 66 65 66 86,000
2002/08/14 65 67 62 66 120,000
2002/08/13 66 67 66 66 34,000
2002/08/12 68 68 66 66 94,000
2002/08/09 68 68 65 68 141,000
2002/08/08 67 67 65 66 121,000
2002/08/07 67 71 66 66 54,000
2002/08/06 69 69 65 67 133,000
2002/08/05 66 68 66 66 28,000
2002/08/02 70 70 67 68 71,000
2002/08/01 68 68 67 68 117,000
2002/07/31 70 71 69 69 117,000
2002/07/30 70 72 70 71 100,000
2002/07/29 68 77 66 77 337,000
2002/07/26 71 71 68 68 195,000
2002/07/25 72 74 71 72 91,000
2002/07/24 70 72 70 71 82,000
2002/07/23 70 71 70 70 78,000
2002/07/22 70 74 70 71 134,000
2002/07/19 71 72 71 71 89,000
2002/07/18 73 73 71 71 97,000
2002/07/17 71 73 71 71 140,000
2002/07/16 72 74 70 70 148,000
2002/07/15 74 74 73 73 50,000
2002/07/12 75 77 73 73 184,000
2002/07/11 76 77 75 76 80,000
2002/07/10 78 80 78 79 82,000
2002/07/09 77 80 77 80 82,000
2002/07/08 82 83 78 78 170,000
2002/07/05 82 83 79 81 251,000
2002/07/04 80 82 80 81 146,000
2002/07/03 78 82 78 82 266,000
2002/07/02 74 80 74 80 171,000
2002/07/01 72 75 72 74 93,000
2002/06/28 72 75 72 72 81,000
2002/06/27 72 74 72 72 38,000
2002/06/26 74 76 72 72 65,000
2002/06/25 74 76 73 74 69,000
2002/06/24 70 74 70 74 81,000
2002/06/21 74 75 72 72 91,000
2002/06/20 76 79 69 74 407,000
2002/06/19 81 81 76 76 118,000
2002/06/18 80 81 78 80 91,000
2002/06/17 84 84 77 77 427,000
2002/06/14 86 87 82 83 638,000
2002/06/13 88 89 86 89 307,000
2002/06/12 91 91 88 90 226,000
2002/06/11 88 91 87 91 249,000
2002/06/10 94 94 88 89 232,000
2002/06/07 93 98 91 92 439,000
2002/06/06 92 98 90 93 791,000
2002/06/05 91 93 90 90 136,000
2002/06/04 90 93 89 91 228,000
2002/06/03 91 92 90 91 139,000
2002/05/31 93 95 90 90 333,000
2002/05/30 90 95 88 95 601,000
2002/05/29 90 97 90 95 1,458,000
2002/05/28 89 90 87 90 182,000
2002/05/27 89 90 86 89 182,000
2002/05/24 90 91 87 90 284,000
2002/05/23 89 93 85 90 515,000
2002/05/22 84 89 84 89 308,000
2002/05/21 83 84 83 84 79,000
2002/05/20 83 85 82 83 82,000
2002/05/17 86 86 82 82 120,000
2002/05/16 82 85 81 85 130,000
2002/05/15 84 85 83 83 100,000
2002/05/14 85 85 84 84 71,000
2002/05/13 83 86 83 84 78,000
2002/05/10 82 84 81 83 126,000
2002/05/09 83 85 81 81 121,000
2002/05/08 81 82 81 82 154,000
2002/05/07 83 84 81 81 118,000
2002/05/02 85 86 83 84 95,000
2002/05/01 83 86 83 84 105,000
2002/04/30 85 87 84 84 167,000
2002/04/26 89 89 85 87 249,000
2002/04/25 91 91 89 90 278,000
2002/04/24 90 93 90 91 515,000
2002/04/23 88 95 88 94 969,000
2002/04/22 85 90 83 90 548,000
2002/04/19 86 86 83 85 496,000
2002/04/18 80 89 80 87 1,267,000
2002/04/17 79 79 77 79 146,000
2002/04/16 78 79 77 79 129,000
2002/04/15 79 80 77 80 131,000
2002/04/12 80 81 78 81 225,000
2002/04/11 82 82 79 79 192,000
2002/04/10 77 80 76 80 326,000
2002/04/09 85 85 79 80 897,000
2002/04/08 82 89 81 86 1,981,000
2002/04/05 72 82 72 80 1,016,000
2002/04/04 69 72 67 71 390,000
2002/04/03 66 69 65 69 383,000
2002/04/02 66 67 65 66 56,000
2002/04/01 70 70 66 66 114,000
2002/03/29 70 71 68 68 123,000
2002/03/28 71 72 70 70 69,000
2002/03/27 71 72 70 72 41,000
2002/03/26 70 73 70 71 73,000
2002/03/25 76 76 70 74 120,000
2002/03/22 75 75 73 75 101,000
2002/03/20 78 78 75 75 130,000
2002/03/19 75 77 75 76 126,000
2002/03/18 74 77 74 75 108,000
2002/03/15 75 76 73 73 110,000
2002/03/14 79 79 73 76 236,000
2002/03/13 77 79 76 78 167,000
2002/03/12 78 81 76 76 241,000
2002/03/11 74 77 73 75 245,000
2002/03/08 75 76 72 72 314,000
2002/03/07 75 75 71 74 106,000
2002/03/06 74 74 72 72 84,000
2002/03/05 75 75 70 73 150,000
2002/03/04 74 77 70 73 358,000
2002/03/01 74 75 72 74 152,000
2002/02/28 69 75 68 75 460,000
2002/02/27 68 69 67 69 115,000
2002/02/26 68 68 66 68 57,000
2002/02/25 66 69 66 68 106,000
2002/02/22 69 69 67 68 56,000
2002/02/21 67 69 67 68 80,000
2002/02/20 65 66 64 66 93,000
2002/02/19 69 69 64 67 129,000
2002/02/18 64 69 64 69 104,000
2002/02/15 66 67 64 64 122,000
2002/02/14 64 69 64 66 104,000
2002/02/13 66 69 66 68 79,000
2002/02/12 61 69 61 67 157,000
2002/02/08 60 62 60 61 100,000
2002/02/07 59 60 56 60 81,000
2002/02/06 58 58 55 58 102,000
2002/02/05 59 59 56 58 167,000
2002/02/04 62 62 59 60 123,000
2002/02/01 67 70 62 62 86,000
2002/01/31 71 71 68 68 61,000
2002/01/30 66 70 66 70 156,000
2002/01/29 71 73 68 69 211,000
2002/01/28 66 75 65 71 381,000
2002/01/25 68 68 64 65 203,000
2002/01/24 65 69 63 68 149,000
2002/01/23 63 63 60 63 92,000
2002/01/22 64 66 64 64 127,000
2002/01/21 60 64 60 64 132,000
2002/01/18 55 60 55 60 57,000
2002/01/17 57 59 55 59 43,000
2002/01/16 55 58 53 58 66,000
2002/01/15 60 60 55 56 98,000
2002/01/11 62 62 61 61 127,000
2002/01/10 63 64 62 62 96,000
2002/01/09 63 65 63 64 34,000
2002/01/08 62 65 62 65 145,000
2002/01/07 64 65 60 65 160,000
2002/01/04 62 65 62 64 114,000

このページの先頭へ