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 |
---|---|---|---|---|---|
2003/12/30 | 113 | 114 | 112 | 113 | 493,000 |
2003/12/29 | 109 | 118 | 108 | 116 | 780,000 |
2003/12/26 | 104 | 107 | 102 | 107 | 478,000 |
2003/12/25 | 97 | 103 | 97 | 100 | 446,000 |
2003/12/24 | 98 | 99 | 97 | 98 | 392,000 |
2003/12/22 | 97 | 101 | 97 | 100 | 616,000 |
2003/12/19 | 104 | 105 | 101 | 102 | 330,000 |
2003/12/18 | 107 | 107 | 101 | 104 | 466,000 |
2003/12/17 | 109 | 111 | 106 | 107 | 151,000 |
2003/12/16 | 107 | 111 | 107 | 109 | 168,000 |
2003/12/15 | 111 | 115 | 110 | 112 | 443,000 |
2003/12/12 | 113 | 115 | 109 | 111 | 484,000 |
2003/12/11 | 112 | 114 | 108 | 113 | 385,000 |
2003/12/10 | 115 | 116 | 111 | 113 | 725,000 |
2003/12/09 | 121 | 123 | 113 | 116 | 3,014,000 |
2003/12/08 | 108 | 120 | 106 | 116 | 1,095,000 |
2003/12/05 | 110 | 113 | 107 | 107 | 880,000 |
2003/12/04 | 103 | 105 | 103 | 103 | 289,000 |
2003/12/03 | 102 | 103 | 99 | 101 | 235,000 |
2003/12/02 | 104 | 106 | 103 | 103 | 165,000 |
2003/12/01 | 100 | 106 | 98 | 104 | 240,000 |
2003/11/28 | 108 | 109 | 104 | 107 | 357,000 |
2003/11/27 | 105 | 108 | 104 | 108 | 407,000 |
2003/11/26 | 101 | 109 | 101 | 105 | 1,260,000 |
2003/11/25 | 101 | 101 | 97 | 99 | 201,000 |
2003/11/21 | 92 | 97 | 91 | 95 | 413,000 |
2003/11/20 | 91 | 95 | 91 | 92 | 237,000 |
2003/11/19 | 91 | 93 | 90 | 90 | 428,000 |
2003/11/18 | 88 | 95 | 87 | 88 | 853,000 |
2003/11/17 | 101 | 101 | 91 | 93 | 777,000 |
2003/11/14 | 106 | 108 | 106 | 106 | 238,000 |
2003/11/13 | 110 | 112 | 108 | 109 | 353,000 |
2003/11/12 | 113 | 115 | 108 | 109 | 389,000 |
2003/11/11 | 118 | 118 | 95 | 114 | 843,000 |
2003/11/10 | 122 | 123 | 120 | 121 | 100,000 |
2003/11/07 | 123 | 124 | 121 | 123 | 114,000 |
2003/11/06 | 125 | 126 | 123 | 123 | 217,000 |
2003/11/05 | 122 | 126 | 122 | 125 | 189,000 |
2003/11/04 | 126 | 129 | 124 | 125 | 290,000 |
2003/10/31 | 124 | 131 | 124 | 125 | 1,172,000 |
2003/10/30 | 122 | 122 | 120 | 120 | 276,000 |
2003/10/29 | 120 | 123 | 120 | 123 | 284,000 |
2003/10/28 | 120 | 124 | 118 | 121 | 157,000 |
2003/10/27 | 122 | 124 | 118 | 120 | 382,000 |
2003/10/24 | 128 | 128 | 120 | 122 | 248,000 |
2003/10/23 | 127 | 128 | 122 | 125 | 496,000 |
2003/10/22 | 137 | 138 | 130 | 130 | 850,000 |
2003/10/21 | 131 | 138 | 129 | 136 | 1,408,000 |
2003/10/20 | 127 | 129 | 127 | 128 | 343,000 |
2003/10/17 | 131 | 131 | 127 | 130 | 365,000 |
2003/10/16 | 129 | 133 | 129 | 131 | 784,000 |
2003/10/15 | 126 | 128 | 125 | 127 | 222,000 |
2003/10/14 | 128 | 130 | 125 | 125 | 260,000 |
2003/10/10 | 126 | 128 | 125 | 128 | 393,000 |
2003/10/09 | 128 | 129 | 127 | 127 | 239,000 |
2003/10/08 | 130 | 131 | 128 | 129 | 176,000 |
2003/10/07 | 131 | 133 | 131 | 131 | 171,000 |
2003/10/06 | 132 | 135 | 132 | 132 | 126,000 |
2003/10/03 | 132 | 134 | 130 | 133 | 165,000 |
2003/10/02 | 131 | 134 | 128 | 132 | 242,000 |
2003/10/01 | 127 | 130 | 127 | 129 | 168,000 |
2003/09/30 | 128 | 131 | 126 | 131 | 169,000 |
2003/09/29 | 126 | 130 | 125 | 130 | 124,000 |
2003/09/26 | 123 | 131 | 122 | 131 | 205,000 |
2003/09/25 | 123 | 128 | 122 | 125 | 347,000 |
2003/09/24 | 135 | 136 | 127 | 128 | 295,000 |
2003/09/22 | 136 | 136 | 132 | 134 | 449,000 |
2003/09/19 | 134 | 142 | 132 | 138 | 1,871,000 |
2003/09/18 | 134 | 134 | 131 | 132 | 258,000 |
2003/09/17 | 135 | 135 | 131 | 133 | 428,000 |
2003/09/16 | 133 | 135 | 130 | 131 | 391,000 |
2003/09/12 | 138 | 138 | 134 | 134 | 425,000 |
2003/09/11 | 135 | 137 | 133 | 135 | 227,000 |
2003/09/10 | 136 | 139 | 136 | 136 | 230,000 |
2003/09/09 | 141 | 142 | 137 | 138 | 583,000 |
2003/09/08 | 135 | 140 | 135 | 139 | 406,000 |
2003/09/05 | 136 | 140 | 135 | 135 | 519,000 |
2003/09/04 | 139 | 140 | 136 | 137 | 239,000 |
2003/09/03 | 143 | 143 | 137 | 137 | 302,000 |
2003/09/02 | 140 | 143 | 138 | 138 | 569,000 |
2003/09/01 | 140 | 141 | 137 | 141 | 407,000 |
2003/08/29 | 140 | 142 | 139 | 140 | 326,000 |
2003/08/28 | 145 | 145 | 138 | 139 | 709,000 |
2003/08/27 | 147 | 148 | 143 | 145 | 874,000 |
2003/08/26 | 143 | 149 | 141 | 146 | 2,442,000 |
2003/08/25 | 143 | 143 | 140 | 141 | 358,000 |
2003/08/22 | 142 | 146 | 139 | 141 | 1,200,000 |
2003/08/21 | 140 | 143 | 139 | 141 | 597,000 |
2003/08/20 | 139 | 142 | 136 | 141 | 748,000 |
2003/08/19 | 143 | 145 | 139 | 139 | 1,504,000 |
2003/08/18 | 133 | 143 | 131 | 142 | 2,583,000 |
2003/08/15 | 131 | 135 | 131 | 131 | 470,000 |
2003/08/14 | 131 | 133 | 127 | 133 | 448,000 |
2003/08/13 | 133 | 137 | 130 | 132 | 1,735,000 |
2003/08/12 | 123 | 129 | 121 | 129 | 910,000 |
2003/08/11 | 120 | 124 | 120 | 121 | 306,000 |
2003/08/08 | 119 | 123 | 119 | 119 | 216,000 |
2003/08/07 | 120 | 122 | 118 | 119 | 304,000 |
2003/08/06 | 122 | 123 | 120 | 120 | 290,000 |
2003/08/05 | 127 | 128 | 122 | 124 | 328,000 |
2003/08/04 | 131 | 132 | 128 | 128 | 231,000 |
2003/08/01 | 135 | 135 | 130 | 131 | 291,000 |
2003/07/31 | 134 | 134 | 128 | 130 | 321,000 |
2003/07/30 | 135 | 135 | 132 | 134 | 415,000 |
2003/07/29 | 135 | 137 | 132 | 136 | 522,000 |
2003/07/28 | 135 | 135 | 133 | 135 | 475,000 |
2003/07/25 | 130 | 138 | 129 | 131 | 460,000 |
2003/07/24 | 131 | 137 | 129 | 133 | 1,078,000 |
2003/07/23 | 127 | 130 | 123 | 128 | 660,000 |
2003/07/22 | 126 | 131 | 121 | 125 | 950,000 |
2003/07/18 | 119 | 132 | 115 | 128 | 1,649,000 |
2003/07/17 | 131 | 134 | 124 | 124 | 2,129,000 |
2003/07/16 | 153 | 153 | 136 | 141 | 1,940,000 |
2003/07/15 | 155 | 156 | 151 | 153 | 1,030,000 |
2003/07/14 | 156 | 162 | 152 | 155 | 2,470,000 |
2003/07/11 | 150 | 166 | 148 | 156 | 7,572,000 |
2003/07/10 | 161 | 165 | 147 | 147 | 7,246,000 |
2003/07/09 | 131 | 168 | 129 | 166 | 15,829,000 |
2003/07/08 | 137 | 137 | 126 | 131 | 941,000 |
2003/07/07 | 138 | 141 | 130 | 135 | 1,255,000 |
2003/07/04 | 127 | 136 | 126 | 136 | 1,159,000 |
2003/07/03 | 140 | 142 | 129 | 132 | 2,182,000 |
2003/07/02 | 146 | 147 | 141 | 142 | 1,982,000 |
2003/07/01 | 135 | 146 | 133 | 145 | 6,097,000 |
2003/06/30 | 134 | 136 | 131 | 135 | 1,764,000 |
2003/06/27 | 136 | 137 | 130 | 131 | 3,225,000 |
2003/06/26 | 125 | 137 | 123 | 136 | 8,721,000 |
2003/06/25 | 119 | 125 | 116 | 123 | 961,000 |
2003/06/24 | 120 | 124 | 118 | 119 | 987,000 |
2003/06/23 | 128 | 128 | 121 | 122 | 2,439,000 |
2003/06/20 | 122 | 130 | 117 | 118 | 8,866,000 |
2003/06/19 | 106 | 123 | 99 | 123 | 6,299,000 |
2003/06/18 | 108 | 112 | 104 | 106 | 1,106,000 |
2003/06/17 | 117 | 117 | 108 | 108 | 1,308,000 |
2003/06/16 | 110 | 117 | 107 | 113 | 1,589,000 |
2003/06/13 | 115 | 128 | 110 | 113 | 10,154,000 |
2003/06/12 | 103 | 123 | 99 | 114 | 9,991,000 |
2003/06/11 | 103 | 105 | 96 | 99 | 2,536,000 |
2003/06/10 | 97 | 107 | 97 | 101 | 5,593,000 |
2003/06/09 | 93 | 100 | 92 | 97 | 3,013,000 |
2003/06/06 | 91 | 95 | 91 | 93 | 2,231,000 |
2003/06/05 | 92 | 93 | 87 | 89 | 1,639,000 |
2003/06/04 | 83 | 93 | 83 | 89 | 4,990,000 |
2003/06/03 | 82 | 83 | 81 | 83 | 401,000 |
2003/06/02 | 80 | 84 | 80 | 83 | 817,000 |
2003/05/30 | 81 | 81 | 79 | 80 | 300,000 |
2003/05/29 | 81 | 82 | 80 | 81 | 224,000 |
2003/05/28 | 81 | 82 | 81 | 82 | 156,000 |
2003/05/27 | 83 | 83 | 80 | 80 | 167,000 |
2003/05/26 | 83 | 83 | 82 | 83 | 199,000 |
2003/05/23 | 82 | 85 | 81 | 84 | 724,000 |
2003/05/22 | 82 | 82 | 81 | 82 | 155,000 |
2003/05/21 | 80 | 82 | 80 | 82 | 221,000 |
2003/05/20 | 80 | 81 | 79 | 81 | 281,000 |
2003/05/19 | 81 | 82 | 79 | 80 | 259,000 |
2003/05/16 | 82 | 83 | 81 | 83 | 277,000 |
2003/05/15 | 83 | 83 | 81 | 82 | 788,000 |
2003/05/14 | 79 | 88 | 78 | 83 | 3,558,000 |
2003/05/13 | 77 | 77 | 75 | 76 | 276,000 |
2003/05/12 | 74 | 77 | 74 | 77 | 237,000 |
2003/05/09 | 73 | 75 | 72 | 74 | 343,000 |
2003/05/08 | 78 | 78 | 75 | 75 | 286,000 |
2003/05/07 | 78 | 78 | 76 | 77 | 149,000 |
2003/05/06 | 78 | 80 | 78 | 78 | 148,000 |
2003/05/02 | 79 | 79 | 77 | 77 | 155,000 |
2003/05/01 | 77 | 79 | 77 | 79 | 196,000 |
2003/04/30 | 78 | 79 | 76 | 77 | 194,000 |
2003/04/28 | 79 | 80 | 77 | 78 | 217,000 |
2003/04/25 | 80 | 80 | 78 | 78 | 162,000 |
2003/04/24 | 80 | 81 | 78 | 79 | 177,000 |
2003/04/23 | 82 | 82 | 79 | 80 | 289,000 |
2003/04/22 | 83 | 85 | 82 | 82 | 507,000 |
2003/04/21 | 79 | 83 | 78 | 82 | 864,000 |
2003/04/18 | 79 | 80 | 78 | 79 | 192,000 |
2003/04/17 | 78 | 80 | 78 | 80 | 155,000 |
2003/04/16 | 81 | 82 | 76 | 79 | 569,000 |
2003/04/15 | 80 | 82 | 80 | 80 | 219,000 |
2003/04/14 | 82 | 84 | 79 | 80 | 359,000 |
2003/04/11 | 87 | 87 | 81 | 82 | 802,000 |
2003/04/10 | 86 | 87 | 82 | 84 | 1,109,000 |
2003/04/09 | 80 | 88 | 80 | 88 | 2,089,000 |
2003/04/08 | 81 | 82 | 78 | 79 | 386,000 |
2003/04/07 | 82 | 83 | 79 | 80 | 353,000 |
2003/04/04 | 80 | 84 | 79 | 82 | 427,000 |
2003/04/03 | 85 | 85 | 79 | 81 | 352,000 |
2003/04/02 | 80 | 82 | 78 | 82 | 322,000 |
2003/04/01 | 78 | 80 | 77 | 78 | 200,000 |
2003/03/31 | 83 | 83 | 79 | 79 | 156,000 |
2003/03/28 | 85 | 85 | 80 | 83 | 386,000 |
2003/03/27 | 78 | 85 | 78 | 84 | 856,000 |
2003/03/26 | 77 | 78 | 75 | 78 | 346,000 |
2003/03/25 | 77 | 79 | 76 | 76 | 405,000 |
2003/03/24 | 83 | 83 | 78 | 80 | 442,000 |
2003/03/20 | 81 | 84 | 79 | 81 | 427,000 |
2003/03/19 | 83 | 84 | 77 | 78 | 654,000 |
2003/03/18 | 84 | 87 | 83 | 83 | 766,000 |
2003/03/17 | 85 | 86 | 82 | 83 | 542,000 |
2003/03/14 | 86 | 86 | 84 | 84 | 845,000 |
2003/03/13 | 82 | 88 | 79 | 86 | 2,047,000 |
2003/03/12 | 80 | 82 | 78 | 80 | 1,378,000 |
2003/03/11 | 86 | 86 | 77 | 77 | 3,128,000 |
2003/03/10 | 94 | 96 | 89 | 91 | 3,789,000 |
2003/03/07 | 90 | 97 | 88 | 92 | 18,597,000 |
2003/03/06 | 75 | 103 | 75 | 95 | 28,005,000 |
2003/03/05 | 72 | 74 | 71 | 74 | 147,000 |
2003/03/04 | 74 | 77 | 71 | 73 | 401,000 |
2003/03/03 | 72 | 77 | 70 | 77 | 353,000 |
2003/02/28 | 70 | 71 | 70 | 71 | 174,000 |
2003/02/27 | 71 | 72 | 68 | 70 | 287,000 |
2003/02/26 | 72 | 73 | 70 | 71 | 834,000 |
2003/02/25 | 78 | 80 | 65 | 70 | 1,408,000 |
2003/02/24 | 80 | 82 | 80 | 82 | 242,000 |
2003/02/21 | 84 | 84 | 78 | 82 | 559,000 |
2003/02/20 | 82 | 87 | 80 | 84 | 1,164,000 |
2003/02/19 | 83 | 83 | 80 | 81 | 226,000 |
2003/02/18 | 80 | 82 | 76 | 82 | 523,000 |
2003/02/17 | 83 | 84 | 81 | 82 | 358,000 |
2003/02/14 | 84 | 85 | 82 | 83 | 613,000 |
2003/02/13 | 82 | 86 | 81 | 85 | 1,470,000 |
2003/02/12 | 82 | 83 | 81 | 81 | 456,000 |
2003/02/10 | 82 | 83 | 80 | 82 | 438,000 |
2003/02/07 | 84 | 84 | 79 | 82 | 1,003,000 |
2003/02/06 | 78 | 86 | 77 | 84 | 3,191,000 |
2003/02/05 | 77 | 77 | 75 | 76 | 460,000 |
2003/02/04 | 77 | 78 | 75 | 77 | 263,000 |
2003/02/03 | 75 | 77 | 73 | 76 | 703,000 |
2003/01/31 | 72 | 75 | 70 | 73 | 952,000 |
2003/01/30 | 73 | 73 | 70 | 72 | 704,000 |
2003/01/29 | 78 | 78 | 70 | 70 | 1,713,000 |
2003/01/28 | 81 | 83 | 75 | 77 | 3,543,000 |
2003/01/27 | 74 | 87 | 73 | 81 | 6,069,000 |
2003/01/24 | 65 | 80 | 65 | 76 | 6,371,000 |
2003/01/23 | 62 | 65 | 62 | 63 | 362,000 |
2003/01/22 | 63 | 63 | 61 | 62 | 276,000 |
2003/01/21 | 61 | 63 | 59 | 63 | 315,000 |
2003/01/20 | 59 | 61 | 58 | 61 | 287,000 |
2003/01/17 | 58 | 60 | 58 | 58 | 217,000 |
2003/01/16 | 58 | 59 | 57 | 57 | 172,000 |
2003/01/15 | 57 | 61 | 55 | 58 | 755,000 |
2003/01/14 | 55 | 56 | 54 | 56 | 254,000 |
2003/01/10 | 54 | 55 | 52 | 55 | 279,000 |
2003/01/09 | 53 | 53 | 51 | 51 | 91,000 |
2003/01/08 | 56 | 56 | 51 | 53 | 344,000 |
2003/01/07 | 56 | 57 | 54 | 56 | 440,000 |
2003/01/06 | 55 | 55 | 53 | 55 | 197,000 |