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 |
---|---|---|---|---|---|
2004/12/30 | 126 | 127 | 126 | 126 | 149,000 |
2004/12/29 | 127 | 127 | 124 | 125 | 651,000 |
2004/12/28 | 125 | 136 | 124 | 128 | 4,539,000 |
2004/12/27 | 124 | 126 | 123 | 123 | 608,000 |
2004/12/24 | 124 | 126 | 123 | 123 | 554,000 |
2004/12/22 | 125 | 125 | 121 | 122 | 651,000 |
2004/12/21 | 120 | 126 | 120 | 124 | 1,613,000 |
2004/12/20 | 120 | 120 | 118 | 120 | 286,000 |
2004/12/17 | 119 | 121 | 119 | 120 | 499,000 |
2004/12/16 | 121 | 122 | 119 | 120 | 505,000 |
2004/12/15 | 121 | 123 | 121 | 121 | 221,000 |
2004/12/14 | 122 | 122 | 120 | 122 | 380,000 |
2004/12/13 | 123 | 123 | 121 | 121 | 526,000 |
2004/12/10 | 126 | 126 | 124 | 124 | 433,000 |
2004/12/09 | 128 | 128 | 125 | 126 | 250,000 |
2004/12/08 | 128 | 129 | 128 | 129 | 176,000 |
2004/12/07 | 127 | 130 | 127 | 129 | 377,000 |
2004/12/06 | 130 | 130 | 128 | 128 | 502,000 |
2004/12/03 | 131 | 132 | 129 | 131 | 689,000 |
2004/12/02 | 132 | 132 | 129 | 130 | 441,000 |
2004/12/01 | 130 | 132 | 129 | 129 | 905,000 |
2004/11/30 | 130 | 131 | 129 | 131 | 733,000 |
2004/11/29 | 130 | 131 | 128 | 130 | 3,090,000 |
2004/11/26 | 129 | 147 | 129 | 132 | 33,625,000 |
2004/11/25 | 124 | 128 | 124 | 125 | 445,000 |
2004/11/24 | 126 | 127 | 124 | 126 | 447,000 |
2004/11/22 | 126 | 127 | 124 | 124 | 552,000 |
2004/11/19 | 123 | 134 | 122 | 127 | 2,944,000 |
2004/11/18 | 123 | 124 | 122 | 122 | 191,000 |
2004/11/17 | 125 | 125 | 122 | 122 | 277,000 |
2004/11/16 | 124 | 125 | 123 | 124 | 176,000 |
2004/11/15 | 123 | 123 | 121 | 123 | 309,000 |
2004/11/12 | 124 | 125 | 122 | 122 | 347,000 |
2004/11/11 | 126 | 127 | 124 | 124 | 181,000 |
2004/11/10 | 125 | 128 | 124 | 125 | 229,000 |
2004/11/09 | 126 | 126 | 125 | 126 | 160,000 |
2004/11/08 | 128 | 128 | 125 | 127 | 258,000 |
2004/11/05 | 126 | 129 | 126 | 128 | 640,000 |
2004/11/04 | 124 | 125 | 124 | 125 | 363,000 |
2004/11/02 | 123 | 125 | 122 | 124 | 429,000 |
2004/11/01 | 123 | 124 | 122 | 123 | 742,000 |
2004/10/29 | 127 | 128 | 125 | 126 | 533,000 |
2004/10/28 | 129 | 130 | 126 | 127 | 464,000 |
2004/10/27 | 132 | 132 | 128 | 128 | 409,000 |
2004/10/26 | 128 | 130 | 127 | 129 | 136,000 |
2004/10/25 | 129 | 130 | 127 | 128 | 260,000 |
2004/10/22 | 133 | 133 | 131 | 131 | 195,000 |
2004/10/21 | 132 | 133 | 130 | 131 | 147,000 |
2004/10/20 | 134 | 135 | 131 | 132 | 537,000 |
2004/10/19 | 131 | 136 | 131 | 134 | 501,000 |
2004/10/18 | 135 | 135 | 130 | 131 | 355,000 |
2004/10/15 | 128 | 132 | 127 | 132 | 652,000 |
2004/10/14 | 136 | 136 | 132 | 132 | 446,000 |
2004/10/13 | 137 | 138 | 134 | 137 | 590,000 |
2004/10/12 | 137 | 137 | 133 | 135 | 425,000 |
2004/10/08 | 136 | 137 | 135 | 136 | 480,000 |
2004/10/07 | 138 | 139 | 135 | 139 | 728,000 |
2004/10/06 | 140 | 142 | 135 | 136 | 1,110,000 |
2004/10/05 | 140 | 146 | 137 | 138 | 4,078,000 |
2004/10/04 | 131 | 137 | 130 | 135 | 1,697,000 |
2004/10/01 | 128 | 130 | 127 | 127 | 640,000 |
2004/09/30 | 128 | 129 | 125 | 125 | 785,000 |
2004/09/29 | 137 | 139 | 125 | 125 | 3,257,000 |
2004/09/28 | 141 | 157 | 133 | 136 | 25,391,000 |
2004/09/27 | 127 | 139 | 123 | 136 | 1,472,000 |
2004/09/24 | 118 | 127 | 117 | 126 | 1,154,000 |
2004/09/22 | 122 | 123 | 119 | 119 | 529,000 |
2004/09/21 | 127 | 127 | 121 | 121 | 376,000 |
2004/09/17 | 129 | 130 | 126 | 126 | 336,000 |
2004/09/16 | 129 | 131 | 126 | 129 | 1,242,000 |
2004/09/15 | 129 | 137 | 129 | 132 | 5,044,000 |
2004/09/14 | 126 | 130 | 125 | 127 | 348,000 |
2004/09/13 | 126 | 127 | 124 | 126 | 148,000 |
2004/09/10 | 128 | 128 | 124 | 125 | 632,000 |
2004/09/09 | 126 | 132 | 126 | 129 | 2,618,000 |
2004/09/08 | 126 | 126 | 124 | 125 | 359,000 |
2004/09/07 | 127 | 127 | 124 | 126 | 283,000 |
2004/09/06 | 123 | 128 | 123 | 127 | 751,000 |
2004/09/03 | 123 | 124 | 121 | 123 | 265,000 |
2004/09/02 | 126 | 127 | 122 | 124 | 516,000 |
2004/09/01 | 119 | 126 | 118 | 125 | 902,000 |
2004/08/31 | 120 | 120 | 118 | 119 | 159,000 |
2004/08/30 | 118 | 121 | 117 | 121 | 228,000 |
2004/08/27 | 120 | 120 | 117 | 117 | 120,000 |
2004/08/26 | 121 | 122 | 118 | 120 | 200,000 |
2004/08/25 | 116 | 120 | 116 | 120 | 201,000 |
2004/08/24 | 116 | 117 | 115 | 115 | 103,000 |
2004/08/23 | 117 | 117 | 116 | 117 | 69,000 |
2004/08/20 | 117 | 117 | 115 | 116 | 129,000 |
2004/08/19 | 118 | 118 | 116 | 117 | 109,000 |
2004/08/18 | 116 | 116 | 113 | 114 | 59,000 |
2004/08/17 | 115 | 115 | 114 | 114 | 55,000 |
2004/08/16 | 115 | 115 | 112 | 113 | 164,000 |
2004/08/13 | 115 | 117 | 115 | 116 | 97,000 |
2004/08/12 | 119 | 121 | 119 | 119 | 92,000 |
2004/08/11 | 118 | 121 | 118 | 121 | 283,000 |
2004/08/10 | 116 | 118 | 115 | 118 | 119,000 |
2004/08/09 | 114 | 118 | 114 | 118 | 159,000 |
2004/08/06 | 114 | 120 | 113 | 120 | 175,000 |
2004/08/05 | 118 | 118 | 114 | 117 | 97,000 |
2004/08/04 | 116 | 119 | 108 | 117 | 298,000 |
2004/08/03 | 118 | 121 | 118 | 119 | 174,000 |
2004/08/02 | 119 | 121 | 119 | 121 | 144,000 |
2004/07/30 | 118 | 123 | 118 | 123 | 233,000 |
2004/07/29 | 120 | 121 | 117 | 118 | 123,000 |
2004/07/28 | 121 | 121 | 120 | 121 | 125,000 |
2004/07/27 | 122 | 123 | 115 | 117 | 468,000 |
2004/07/26 | 124 | 124 | 121 | 121 | 234,000 |
2004/07/23 | 125 | 126 | 124 | 124 | 94,000 |
2004/07/22 | 126 | 127 | 122 | 124 | 586,000 |
2004/07/21 | 122 | 127 | 122 | 125 | 548,000 |
2004/07/20 | 125 | 125 | 121 | 122 | 150,000 |
2004/07/16 | 124 | 126 | 123 | 125 | 166,000 |
2004/07/15 | 126 | 127 | 124 | 124 | 219,000 |
2004/07/14 | 126 | 130 | 126 | 126 | 702,000 |
2004/07/13 | 127 | 127 | 125 | 125 | 182,000 |
2004/07/12 | 126 | 127 | 124 | 127 | 181,000 |
2004/07/09 | 121 | 124 | 121 | 124 | 407,000 |
2004/07/08 | 121 | 124 | 121 | 121 | 168,000 |
2004/07/07 | 122 | 123 | 118 | 121 | 271,000 |
2004/07/06 | 126 | 129 | 123 | 124 | 437,000 |
2004/07/05 | 127 | 128 | 125 | 127 | 289,000 |
2004/07/02 | 128 | 131 | 128 | 128 | 264,000 |
2004/07/01 | 136 | 136 | 132 | 132 | 561,000 |
2004/06/30 | 136 | 137 | 132 | 137 | 871,000 |
2004/06/29 | 132 | 135 | 129 | 135 | 1,052,000 |
2004/06/28 | 128 | 132 | 128 | 132 | 274,000 |
2004/06/25 | 128 | 128 | 126 | 128 | 476,000 |
2004/06/24 | 127 | 129 | 125 | 128 | 232,000 |
2004/06/23 | 125 | 130 | 124 | 126 | 515,000 |
2004/06/22 | 128 | 128 | 125 | 127 | 147,000 |
2004/06/21 | 129 | 130 | 127 | 128 | 208,000 |
2004/06/18 | 130 | 130 | 126 | 129 | 139,000 |
2004/06/17 | 130 | 130 | 128 | 129 | 172,000 |
2004/06/16 | 130 | 131 | 129 | 129 | 156,000 |
2004/06/15 | 130 | 130 | 127 | 128 | 257,000 |
2004/06/14 | 130 | 133 | 127 | 130 | 840,000 |
2004/06/11 | 128 | 128 | 125 | 126 | 515,000 |
2004/06/10 | 120 | 129 | 119 | 129 | 978,000 |
2004/06/09 | 120 | 122 | 120 | 122 | 111,000 |
2004/06/08 | 123 | 123 | 119 | 119 | 152,000 |
2004/06/07 | 117 | 121 | 117 | 120 | 338,000 |
2004/06/04 | 115 | 117 | 115 | 117 | 185,000 |
2004/06/03 | 119 | 120 | 117 | 117 | 192,000 |
2004/06/02 | 121 | 121 | 118 | 118 | 130,000 |
2004/06/01 | 120 | 122 | 120 | 121 | 145,000 |
2004/05/31 | 121 | 124 | 120 | 121 | 290,000 |
2004/05/28 | 121 | 122 | 119 | 121 | 200,000 |
2004/05/27 | 121 | 122 | 120 | 121 | 122,000 |
2004/05/26 | 121 | 123 | 120 | 120 | 256,000 |
2004/05/25 | 123 | 123 | 120 | 120 | 246,000 |
2004/05/24 | 123 | 125 | 122 | 125 | 263,000 |
2004/05/21 | 119 | 122 | 119 | 121 | 201,000 |
2004/05/20 | 117 | 122 | 115 | 119 | 311,000 |
2004/05/19 | 116 | 120 | 115 | 118 | 344,000 |
2004/05/18 | 108 | 115 | 108 | 110 | 419,000 |
2004/05/17 | 116 | 117 | 105 | 105 | 666,000 |
2004/05/14 | 118 | 120 | 114 | 119 | 569,000 |
2004/05/13 | 123 | 123 | 117 | 120 | 340,000 |
2004/05/12 | 119 | 125 | 118 | 123 | 560,000 |
2004/05/11 | 110 | 123 | 110 | 116 | 889,000 |
2004/05/10 | 129 | 129 | 113 | 115 | 709,000 |
2004/05/07 | 129 | 132 | 125 | 130 | 526,000 |
2004/05/06 | 140 | 140 | 131 | 132 | 424,000 |
2004/04/30 | 136 | 140 | 136 | 139 | 404,000 |
2004/04/28 | 142 | 142 | 139 | 140 | 533,000 |
2004/04/27 | 143 | 144 | 138 | 144 | 750,000 |
2004/04/26 | 145 | 146 | 144 | 146 | 481,000 |
2004/04/23 | 150 | 150 | 146 | 147 | 370,000 |
2004/04/22 | 151 | 152 | 150 | 151 | 295,000 |
2004/04/21 | 150 | 152 | 148 | 151 | 690,000 |
2004/04/20 | 149 | 150 | 148 | 150 | 457,000 |
2004/04/19 | 155 | 155 | 146 | 149 | 618,000 |
2004/04/16 | 158 | 158 | 154 | 155 | 539,000 |
2004/04/15 | 161 | 161 | 154 | 156 | 1,511,000 |
2004/04/14 | 155 | 158 | 154 | 157 | 992,000 |
2004/04/13 | 160 | 160 | 154 | 157 | 1,846,000 |
2004/04/12 | 157 | 159 | 155 | 158 | 1,799,000 |
2004/04/09 | 154 | 163 | 149 | 153 | 4,823,000 |
2004/04/08 | 153 | 158 | 152 | 155 | 2,924,000 |
2004/04/07 | 150 | 152 | 148 | 152 | 957,000 |
2004/04/06 | 152 | 154 | 147 | 149 | 4,327,000 |
2004/04/05 | 146 | 150 | 143 | 146 | 2,495,000 |
2004/04/02 | 145 | 146 | 141 | 142 | 787,000 |
2004/04/01 | 146 | 148 | 144 | 144 | 894,000 |
2004/03/31 | 145 | 147 | 143 | 146 | 772,000 |
2004/03/30 | 145 | 146 | 142 | 145 | 763,000 |
2004/03/29 | 145 | 146 | 141 | 142 | 1,216,000 |
2004/03/26 | 150 | 152 | 146 | 147 | 2,794,000 |
2004/03/25 | 136 | 160 | 135 | 147 | 10,195,000 |
2004/03/24 | 132 | 135 | 131 | 133 | 661,000 |
2004/03/23 | 133 | 133 | 129 | 132 | 495,000 |
2004/03/22 | 130 | 133 | 129 | 133 | 432,000 |
2004/03/19 | 131 | 132 | 129 | 130 | 525,000 |
2004/03/18 | 135 | 135 | 131 | 131 | 633,000 |
2004/03/17 | 134 | 135 | 132 | 133 | 654,000 |
2004/03/16 | 136 | 137 | 133 | 134 | 964,000 |
2004/03/15 | 133 | 135 | 132 | 133 | 619,000 |
2004/03/12 | 130 | 133 | 130 | 131 | 688,000 |
2004/03/11 | 135 | 135 | 132 | 134 | 963,000 |
2004/03/10 | 138 | 139 | 136 | 136 | 1,446,000 |
2004/03/09 | 133 | 136 | 132 | 135 | 2,623,000 |
2004/03/08 | 130 | 132 | 128 | 130 | 1,335,000 |
2004/03/05 | 128 | 134 | 125 | 126 | 5,001,000 |
2004/03/04 | 126 | 127 | 125 | 127 | 1,020,000 |
2004/03/03 | 124 | 126 | 122 | 125 | 1,400,000 |
2004/03/02 | 120 | 128 | 119 | 124 | 3,322,000 |
2004/03/01 | 115 | 119 | 115 | 119 | 576,000 |
2004/02/27 | 114 | 116 | 113 | 114 | 1,292,000 |
2004/02/26 | 112 | 113 | 110 | 110 | 370,000 |
2004/02/25 | 115 | 115 | 111 | 111 | 380,000 |
2004/02/24 | 117 | 118 | 113 | 115 | 406,000 |
2004/02/23 | 117 | 117 | 116 | 117 | 129,000 |
2004/02/20 | 116 | 118 | 115 | 116 | 501,000 |
2004/02/19 | 118 | 120 | 115 | 115 | 629,000 |
2004/02/18 | 122 | 124 | 117 | 119 | 3,195,000 |
2004/02/17 | 110 | 120 | 109 | 117 | 1,868,000 |
2004/02/16 | 110 | 111 | 109 | 109 | 123,000 |
2004/02/13 | 109 | 111 | 109 | 109 | 371,000 |
2004/02/12 | 108 | 110 | 108 | 108 | 181,000 |
2004/02/10 | 108 | 109 | 106 | 107 | 193,000 |
2004/02/09 | 110 | 111 | 108 | 108 | 189,000 |
2004/02/06 | 109 | 111 | 108 | 111 | 236,000 |
2004/02/05 | 109 | 111 | 107 | 109 | 229,000 |
2004/02/04 | 112 | 112 | 108 | 109 | 235,000 |
2004/02/03 | 114 | 114 | 111 | 112 | 222,000 |
2004/02/02 | 115 | 115 | 113 | 114 | 223,000 |
2004/01/30 | 108 | 114 | 108 | 114 | 395,000 |
2004/01/29 | 110 | 111 | 108 | 108 | 413,000 |
2004/01/28 | 115 | 115 | 113 | 113 | 214,000 |
2004/01/27 | 119 | 119 | 115 | 115 | 220,000 |
2004/01/26 | 119 | 119 | 117 | 118 | 156,000 |
2004/01/23 | 117 | 119 | 116 | 119 | 375,000 |
2004/01/22 | 120 | 120 | 117 | 118 | 374,000 |
2004/01/21 | 121 | 121 | 118 | 118 | 345,000 |
2004/01/20 | 122 | 122 | 119 | 119 | 455,000 |
2004/01/19 | 122 | 123 | 120 | 122 | 379,000 |
2004/01/16 | 120 | 122 | 117 | 120 | 425,000 |
2004/01/15 | 124 | 126 | 120 | 120 | 1,470,000 |
2004/01/14 | 120 | 127 | 119 | 122 | 2,707,000 |
2004/01/13 | 120 | 121 | 117 | 119 | 1,059,000 |
2004/01/09 | 120 | 121 | 113 | 118 | 2,020,000 |
2004/01/08 | 116 | 122 | 114 | 117 | 3,880,000 |
2004/01/07 | 112 | 115 | 110 | 115 | 596,000 |
2004/01/06 | 115 | 117 | 112 | 112 | 465,000 |
2004/01/05 | 114 | 116 | 113 | 114 | 247,000 |