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 |
|---|---|---|---|---|---|
| 2006/12/29 | 155 | 158 | 154 | 156 | 270,000 |
| 2006/12/28 | 158 | 158 | 154 | 155 | 233,000 |
| 2006/12/27 | 157 | 158 | 155 | 157 | 327,000 |
| 2006/12/26 | 153 | 155 | 151 | 155 | 518,000 |
| 2006/12/25 | 151 | 157 | 151 | 153 | 990,000 |
| 2006/12/22 | 149 | 153 | 149 | 151 | 521,000 |
| 2006/12/21 | 151 | 152 | 149 | 149 | 326,000 |
| 2006/12/20 | 149 | 152 | 149 | 151 | 387,000 |
| 2006/12/19 | 153 | 154 | 149 | 149 | 497,000 |
| 2006/12/18 | 157 | 157 | 153 | 154 | 440,000 |
| 2006/12/15 | 158 | 159 | 157 | 157 | 359,000 |
| 2006/12/14 | 160 | 161 | 158 | 158 | 579,000 |
| 2006/12/13 | 160 | 161 | 159 | 160 | 411,000 |
| 2006/12/12 | 160 | 161 | 159 | 160 | 247,000 |
| 2006/12/11 | 160 | 161 | 159 | 159 | 219,000 |
| 2006/12/08 | 160 | 161 | 159 | 160 | 354,000 |
| 2006/12/07 | 160 | 161 | 159 | 160 | 139,000 |
| 2006/12/06 | 159 | 161 | 158 | 160 | 293,000 |
| 2006/12/05 | 161 | 162 | 158 | 158 | 382,000 |
| 2006/12/04 | 157 | 161 | 157 | 160 | 258,000 |
| 2006/12/01 | 160 | 161 | 159 | 159 | 185,000 |
| 2006/11/30 | 163 | 163 | 159 | 161 | 308,000 |
| 2006/11/29 | 154 | 162 | 154 | 161 | 487,000 |
| 2006/11/28 | 150 | 155 | 149 | 155 | 235,000 |
| 2006/11/27 | 149 | 152 | 147 | 152 | 231,000 |
| 2006/11/24 | 148 | 149 | 146 | 149 | 451,000 |
| 2006/11/22 | 147 | 153 | 145 | 152 | 415,000 |
| 2006/11/21 | 151 | 152 | 147 | 147 | 277,000 |
| 2006/11/20 | 160 | 160 | 150 | 150 | 624,000 |
| 2006/11/17 | 161 | 162 | 159 | 160 | 226,000 |
| 2006/11/16 | 163 | 164 | 161 | 161 | 250,000 |
| 2006/11/15 | 164 | 166 | 161 | 161 | 240,000 |
| 2006/11/14 | 159 | 163 | 159 | 162 | 232,000 |
| 2006/11/13 | 160 | 161 | 155 | 157 | 343,000 |
| 2006/11/10 | 161 | 162 | 160 | 160 | 207,000 |
| 2006/11/09 | 165 | 165 | 161 | 161 | 241,000 |
| 2006/11/08 | 166 | 167 | 164 | 164 | 358,000 |
| 2006/11/07 | 171 | 171 | 167 | 168 | 188,000 |
| 2006/11/06 | 172 | 172 | 169 | 170 | 149,000 |
| 2006/11/02 | 170 | 172 | 168 | 170 | 221,000 |
| 2006/11/01 | 170 | 171 | 169 | 170 | 429,000 |
| 2006/10/31 | 173 | 174 | 172 | 172 | 425,000 |
| 2006/10/30 | 174 | 180 | 173 | 175 | 2,695,000 |
| 2006/10/27 | 170 | 171 | 168 | 169 | 306,000 |
| 2006/10/26 | 169 | 170 | 169 | 169 | 200,000 |
| 2006/10/25 | 171 | 171 | 168 | 168 | 217,000 |
| 2006/10/24 | 172 | 173 | 170 | 170 | 316,000 |
| 2006/10/23 | 172 | 173 | 171 | 172 | 282,000 |
| 2006/10/20 | 171 | 174 | 171 | 172 | 241,000 |
| 2006/10/19 | 174 | 176 | 172 | 174 | 340,000 |
| 2006/10/18 | 176 | 176 | 172 | 173 | 675,000 |
| 2006/10/17 | 173 | 178 | 172 | 178 | 1,119,000 |
| 2006/10/16 | 172 | 175 | 171 | 174 | 333,000 |
| 2006/10/13 | 165 | 172 | 165 | 171 | 468,000 |
| 2006/10/12 | 165 | 165 | 163 | 163 | 439,000 |
| 2006/10/11 | 173 | 173 | 166 | 167 | 823,000 |
| 2006/10/10 | 183 | 186 | 172 | 174 | 4,752,000 |
| 2006/10/06 | 172 | 177 | 171 | 175 | 1,364,000 |
| 2006/10/05 | 166 | 171 | 166 | 170 | 491,000 |
| 2006/10/04 | 175 | 176 | 166 | 166 | 868,000 |
| 2006/10/03 | 167 | 168 | 166 | 166 | 130,000 |
| 2006/10/02 | 164 | 168 | 163 | 167 | 241,000 |
| 2006/09/29 | 164 | 166 | 164 | 165 | 208,000 |
| 2006/09/28 | 165 | 166 | 163 | 165 | 212,000 |
| 2006/09/27 | 157 | 164 | 157 | 164 | 306,000 |
| 2006/09/26 | 160 | 161 | 157 | 157 | 286,000 |
| 2006/09/25 | 160 | 160 | 157 | 158 | 404,000 |
| 2006/09/22 | 163 | 163 | 162 | 162 | 309,000 |
| 2006/09/21 | 167 | 168 | 163 | 166 | 611,000 |
| 2006/09/20 | 166 | 170 | 165 | 167 | 570,000 |
| 2006/09/19 | 168 | 169 | 166 | 166 | 192,000 |
| 2006/09/15 | 167 | 168 | 166 | 167 | 202,000 |
| 2006/09/14 | 167 | 171 | 167 | 168 | 240,000 |
| 2006/09/13 | 171 | 174 | 168 | 169 | 333,000 |
| 2006/09/12 | 175 | 176 | 170 | 170 | 576,000 |
| 2006/09/11 | 182 | 182 | 174 | 175 | 304,000 |
| 2006/09/08 | 178 | 182 | 177 | 181 | 450,000 |
| 2006/09/07 | 181 | 183 | 180 | 180 | 229,000 |
| 2006/09/06 | 186 | 187 | 182 | 183 | 290,000 |
| 2006/09/05 | 182 | 187 | 182 | 186 | 654,000 |
| 2006/09/04 | 180 | 184 | 179 | 182 | 654,000 |
| 2006/09/01 | 177 | 181 | 176 | 177 | 496,000 |
| 2006/08/31 | 175 | 181 | 174 | 178 | 717,000 |
| 2006/08/30 | 175 | 176 | 174 | 175 | 294,000 |
| 2006/08/29 | 175 | 176 | 173 | 174 | 300,000 |
| 2006/08/28 | 180 | 180 | 175 | 175 | 418,000 |
| 2006/08/25 | 183 | 183 | 180 | 180 | 508,000 |
| 2006/08/24 | 183 | 184 | 180 | 181 | 443,000 |
| 2006/08/23 | 183 | 184 | 182 | 182 | 218,000 |
| 2006/08/22 | 179 | 184 | 179 | 184 | 519,000 |
| 2006/08/21 | 185 | 186 | 178 | 179 | 1,024,000 |
| 2006/08/18 | 181 | 186 | 179 | 185 | 907,000 |
| 2006/08/17 | 181 | 182 | 180 | 180 | 347,000 |
| 2006/08/16 | 182 | 182 | 179 | 179 | 432,000 |
| 2006/08/15 | 176 | 181 | 175 | 179 | 1,121,000 |
| 2006/08/14 | 173 | 175 | 171 | 175 | 341,000 |
| 2006/08/11 | 176 | 178 | 172 | 174 | 1,577,000 |
| 2006/08/10 | 167 | 171 | 166 | 171 | 423,000 |
| 2006/08/09 | 165 | 169 | 164 | 169 | 280,000 |
| 2006/08/08 | 165 | 167 | 163 | 167 | 646,000 |
| 2006/08/07 | 171 | 172 | 163 | 165 | 433,000 |
| 2006/08/04 | 173 | 173 | 169 | 171 | 251,000 |
| 2006/08/03 | 175 | 175 | 172 | 172 | 167,000 |
| 2006/08/02 | 170 | 172 | 170 | 172 | 194,000 |
| 2006/08/01 | 174 | 175 | 170 | 172 | 409,000 |
| 2006/07/31 | 174 | 176 | 172 | 176 | 427,000 |
| 2006/07/28 | 170 | 173 | 168 | 172 | 334,000 |
| 2006/07/27 | 166 | 168 | 164 | 168 | 186,000 |
| 2006/07/26 | 170 | 170 | 164 | 166 | 332,000 |
| 2006/07/25 | 170 | 171 | 166 | 167 | 296,000 |
| 2006/07/24 | 170 | 170 | 164 | 167 | 500,000 |
| 2006/07/21 | 169 | 172 | 169 | 171 | 341,000 |
| 2006/07/20 | 173 | 175 | 169 | 173 | 878,000 |
| 2006/07/19 | 166 | 176 | 161 | 165 | 1,791,000 |
| 2006/07/18 | 175 | 176 | 161 | 161 | 829,000 |
| 2006/07/14 | 176 | 180 | 172 | 174 | 1,121,000 |
| 2006/07/13 | 183 | 186 | 177 | 181 | 895,000 |
| 2006/07/12 | 192 | 194 | 184 | 185 | 1,197,000 |
| 2006/07/11 | 189 | 193 | 189 | 191 | 640,000 |
| 2006/07/10 | 193 | 193 | 188 | 188 | 1,275,000 |
| 2006/07/07 | 201 | 203 | 194 | 194 | 2,023,000 |
| 2006/07/06 | 202 | 203 | 197 | 199 | 4,737,000 |
| 2006/07/05 | 212 | 222 | 202 | 204 | 26,322,000 |
| 2006/07/04 | 193 | 193 | 191 | 192 | 428,000 |
| 2006/07/03 | 192 | 192 | 188 | 190 | 699,000 |
| 2006/06/30 | 193 | 194 | 189 | 191 | 626,000 |
| 2006/06/29 | 187 | 194 | 187 | 191 | 995,000 |
| 2006/06/28 | 187 | 189 | 186 | 188 | 542,000 |
| 2006/06/27 | 192 | 193 | 190 | 192 | 490,000 |
| 2006/06/26 | 190 | 191 | 187 | 189 | 489,000 |
| 2006/06/23 | 187 | 192 | 186 | 192 | 1,155,000 |
| 2006/06/22 | 190 | 191 | 185 | 188 | 1,467,000 |
| 2006/06/21 | 198 | 200 | 183 | 188 | 5,665,000 |
| 2006/06/20 | 189 | 207 | 188 | 196 | 17,708,000 |
| 2006/06/19 | 184 | 192 | 184 | 186 | 1,553,000 |
| 2006/06/16 | 184 | 188 | 183 | 184 | 833,000 |
| 2006/06/15 | 178 | 181 | 175 | 177 | 654,000 |
| 2006/06/14 | 166 | 175 | 166 | 173 | 590,000 |
| 2006/06/13 | 176 | 181 | 168 | 170 | 1,184,000 |
| 2006/06/12 | 171 | 183 | 169 | 181 | 1,152,000 |
| 2006/06/09 | 170 | 175 | 162 | 174 | 1,586,000 |
| 2006/06/08 | 170 | 171 | 162 | 168 | 1,327,000 |
| 2006/06/07 | 181 | 185 | 175 | 176 | 1,038,000 |
| 2006/06/06 | 189 | 189 | 182 | 183 | 838,000 |
| 2006/06/05 | 185 | 193 | 185 | 193 | 959,000 |
| 2006/06/02 | 186 | 190 | 179 | 190 | 1,442,000 |
| 2006/06/01 | 195 | 199 | 185 | 185 | 1,715,000 |
| 2006/05/31 | 199 | 205 | 187 | 190 | 2,503,000 |
| 2006/05/30 | 213 | 213 | 205 | 207 | 1,080,000 |
| 2006/05/29 | 219 | 220 | 213 | 214 | 810,000 |
| 2006/05/26 | 221 | 222 | 217 | 218 | 658,000 |
| 2006/05/25 | 219 | 222 | 216 | 219 | 2,047,000 |
| 2006/05/24 | 230 | 233 | 209 | 214 | 2,219,000 |
| 2006/05/23 | 234 | 234 | 227 | 227 | 1,114,000 |
| 2006/05/22 | 245 | 245 | 234 | 234 | 796,000 |
| 2006/05/19 | 235 | 240 | 232 | 240 | 1,018,000 |
| 2006/05/18 | 230 | 234 | 227 | 233 | 782,000 |
| 2006/05/17 | 234 | 238 | 232 | 237 | 634,000 |
| 2006/05/16 | 246 | 251 | 231 | 231 | 1,206,000 |
| 2006/05/15 | 247 | 250 | 243 | 245 | 887,000 |
| 2006/05/12 | 247 | 253 | 243 | 252 | 1,422,000 |
| 2006/05/11 | 267 | 269 | 256 | 257 | 1,606,000 |
| 2006/05/10 | 265 | 272 | 264 | 268 | 3,172,000 |
| 2006/05/09 | 270 | 274 | 265 | 266 | 3,041,000 |
| 2006/05/08 | 264 | 273 | 258 | 270 | 7,271,000 |
| 2006/05/02 | 260 | 264 | 259 | 263 | 3,281,000 |
| 2006/05/01 | 257 | 267 | 254 | 261 | 6,684,000 |
| 2006/04/28 | 258 | 261 | 249 | 257 | 7,401,000 |
| 2006/04/27 | 234 | 238 | 233 | 238 | 412,000 |
| 2006/04/26 | 238 | 239 | 233 | 234 | 221,000 |
| 2006/04/25 | 230 | 237 | 230 | 237 | 298,000 |
| 2006/04/24 | 241 | 242 | 233 | 235 | 599,000 |
| 2006/04/21 | 245 | 245 | 241 | 241 | 304,000 |
| 2006/04/20 | 248 | 248 | 244 | 245 | 270,000 |
| 2006/04/19 | 252 | 253 | 247 | 248 | 272,000 |
| 2006/04/18 | 246 | 250 | 243 | 250 | 324,000 |
| 2006/04/17 | 253 | 253 | 245 | 247 | 342,000 |
| 2006/04/14 | 255 | 256 | 252 | 252 | 238,000 |
| 2006/04/13 | 258 | 258 | 254 | 255 | 319,000 |
| 2006/04/12 | 256 | 260 | 256 | 256 | 517,000 |
| 2006/04/11 | 258 | 259 | 255 | 258 | 517,000 |
| 2006/04/10 | 258 | 260 | 257 | 260 | 572,000 |
| 2006/04/07 | 258 | 261 | 255 | 260 | 623,000 |
| 2006/04/06 | 253 | 258 | 252 | 258 | 644,000 |
| 2006/04/05 | 260 | 261 | 251 | 253 | 494,000 |
| 2006/04/04 | 261 | 263 | 259 | 260 | 640,000 |
| 2006/04/03 | 256 | 261 | 256 | 260 | 475,000 |
| 2006/03/31 | 259 | 259 | 254 | 255 | 295,000 |
| 2006/03/30 | 259 | 259 | 256 | 256 | 444,000 |
| 2006/03/29 | 253 | 266 | 252 | 258 | 2,670,000 |
| 2006/03/28 | 242 | 248 | 242 | 248 | 362,000 |
| 2006/03/27 | 242 | 243 | 241 | 241 | 240,000 |
| 2006/03/24 | 240 | 242 | 239 | 240 | 232,000 |
| 2006/03/23 | 247 | 249 | 242 | 242 | 616,000 |
| 2006/03/22 | 240 | 245 | 237 | 245 | 534,000 |
| 2006/03/20 | 235 | 240 | 235 | 240 | 246,000 |
| 2006/03/17 | 235 | 237 | 234 | 237 | 133,000 |
| 2006/03/16 | 241 | 241 | 233 | 235 | 238,000 |
| 2006/03/15 | 241 | 241 | 237 | 239 | 202,000 |
| 2006/03/14 | 245 | 245 | 237 | 241 | 306,000 |
| 2006/03/13 | 239 | 243 | 239 | 243 | 305,000 |
| 2006/03/10 | 234 | 242 | 233 | 237 | 619,000 |
| 2006/03/09 | 229 | 235 | 227 | 235 | 341,000 |
| 2006/03/08 | 228 | 229 | 226 | 226 | 177,000 |
| 2006/03/07 | 229 | 233 | 226 | 229 | 277,000 |
| 2006/03/06 | 226 | 229 | 222 | 229 | 275,000 |
| 2006/03/03 | 230 | 233 | 223 | 224 | 454,000 |
| 2006/03/02 | 238 | 241 | 231 | 231 | 463,000 |
| 2006/03/01 | 235 | 241 | 234 | 236 | 674,000 |
| 2006/02/28 | 247 | 249 | 241 | 244 | 560,000 |
| 2006/02/27 | 247 | 249 | 242 | 247 | 644,000 |
| 2006/02/24 | 238 | 244 | 235 | 244 | 628,000 |
| 2006/02/23 | 233 | 242 | 230 | 238 | 889,000 |
| 2006/02/22 | 222 | 232 | 220 | 228 | 846,000 |
| 2006/02/21 | 208 | 223 | 207 | 222 | 1,297,000 |
| 2006/02/20 | 216 | 218 | 201 | 203 | 1,772,000 |
| 2006/02/17 | 240 | 241 | 226 | 227 | 858,000 |
| 2006/02/16 | 246 | 248 | 240 | 242 | 631,000 |
| 2006/02/15 | 254 | 254 | 248 | 249 | 605,000 |
| 2006/02/14 | 242 | 252 | 227 | 247 | 1,484,000 |
| 2006/02/13 | 261 | 263 | 242 | 248 | 1,408,000 |
| 2006/02/10 | 273 | 274 | 252 | 267 | 1,929,000 |
| 2006/02/09 | 278 | 280 | 273 | 274 | 1,003,000 |
| 2006/02/08 | 278 | 283 | 273 | 274 | 1,935,000 |
| 2006/02/07 | 279 | 283 | 275 | 282 | 3,630,000 |
| 2006/02/06 | 267 | 275 | 263 | 274 | 1,697,000 |
| 2006/02/03 | 261 | 265 | 260 | 265 | 692,000 |
| 2006/02/02 | 263 | 264 | 260 | 260 | 609,000 |
| 2006/02/01 | 263 | 264 | 258 | 259 | 778,000 |
| 2006/01/31 | 263 | 268 | 262 | 264 | 896,000 |
| 2006/01/30 | 264 | 267 | 261 | 261 | 1,104,000 |
| 2006/01/27 | 260 | 264 | 258 | 259 | 978,000 |
| 2006/01/26 | 252 | 256 | 251 | 255 | 695,000 |
| 2006/01/25 | 253 | 256 | 252 | 253 | 730,000 |
| 2006/01/24 | 248 | 253 | 246 | 250 | 773,000 |
| 2006/01/23 | 242 | 253 | 240 | 243 | 1,103,000 |
| 2006/01/20 | 266 | 266 | 255 | 257 | 1,468,000 |
| 2006/01/19 | 235 | 270 | 235 | 261 | 2,736,000 |
| 2006/01/18 | 268 | 268 | 232 | 240 | 3,830,000 |
| 2006/01/17 | 276 | 286 | 266 | 268 | 3,060,000 |
| 2006/01/16 | 275 | 281 | 272 | 280 | 2,417,000 |
| 2006/01/13 | 272 | 281 | 271 | 274 | 3,198,000 |
| 2006/01/12 | 272 | 274 | 270 | 272 | 982,000 |
| 2006/01/11 | 275 | 275 | 266 | 271 | 2,710,000 |
| 2006/01/10 | 273 | 277 | 271 | 275 | 5,013,000 |
| 2006/01/06 | 266 | 273 | 263 | 268 | 4,712,000 |
| 2006/01/05 | 265 | 268 | 261 | 266 | 2,683,000 |
| 2006/01/04 | 260 | 262 | 256 | 260 | 934,000 |