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
2007/12/28 89 90 87 89 207,000
2007/12/27 89 90 88 89 239,000
2007/12/26 86 93 86 88 808,000
2007/12/25 88 90 83 83 730,000
2007/12/21 87 88 84 88 442,000
2007/12/20 90 92 86 89 415,000
2007/12/19 93 93 90 90 274,000
2007/12/18 92 94 92 94 271,000
2007/12/17 96 96 94 94 256,000
2007/12/14 96 98 96 96 327,000
2007/12/13 98 99 96 96 340,000
2007/12/12 97 99 96 98 475,000
2007/12/11 100 102 98 99 859,000
2007/12/10 99 100 98 100 326,000
2007/12/07 99 99 98 98 176,000
2007/12/06 100 100 97 99 278,000
2007/12/05 97 99 97 99 103,000
2007/12/04 99 99 97 97 210,000
2007/12/03 100 101 97 99 285,000
2007/11/30 99 102 98 99 551,000
2007/11/29 101 102 99 100 312,000
2007/11/28 100 100 97 99 135,000
2007/11/27 94 100 94 100 187,000
2007/11/26 96 98 96 98 167,000
2007/11/22 93 96 93 96 326,000
2007/11/21 99 99 96 97 129,000
2007/11/20 98 99 95 98 192,000
2007/11/19 100 102 98 99 407,000
2007/11/16 101 102 100 100 134,000
2007/11/15 104 105 103 104 142,000
2007/11/14 104 104 102 103 211,000
2007/11/13 99 101 99 100 187,000
2007/11/12 100 102 99 100 322,000
2007/11/09 106 106 103 105 329,000
2007/11/08 107 107 105 106 173,000
2007/11/07 112 114 109 109 173,000
2007/11/06 113 114 112 112 117,000
2007/11/05 116 117 112 112 133,000
2007/11/02 116 119 116 116 179,000
2007/11/01 118 120 117 120 178,000
2007/10/31 116 116 114 116 89,000
2007/10/30 116 117 114 116 211,000
2007/10/29 112 117 112 116 409,000
2007/10/26 118 119 117 119 68,000
2007/10/25 118 119 118 118 94,000
2007/10/24 120 121 119 120 182,000
2007/10/23 118 120 117 119 35,000
2007/10/22 119 119 116 117 162,000
2007/10/19 122 123 121 122 109,000
2007/10/18 120 125 120 125 148,000
2007/10/17 121 122 120 120 98,000
2007/10/16 124 125 123 123 90,000
2007/10/15 124 126 124 126 56,000
2007/10/12 126 127 124 124 110,000
2007/10/11 124 127 124 126 197,000
2007/10/10 125 126 123 124 192,000
2007/10/09 123 124 123 123 243,000
2007/10/05 120 124 119 123 293,000
2007/10/04 118 120 118 119 53,000
2007/10/03 118 120 116 120 130,000
2007/10/02 117 119 117 119 74,000
2007/10/01 119 119 114 115 130,000
2007/09/28 121 123 118 118 141,000
2007/09/27 118 121 118 121 278,000
2007/09/26 112 117 111 117 156,000
2007/09/25 112 112 110 112 70,000
2007/09/21 112 112 111 112 67,000
2007/09/20 114 114 112 112 83,000
2007/09/19 109 112 109 111 92,000
2007/09/18 108 109 107 107 81,000
2007/09/14 107 114 107 110 291,000
2007/09/13 108 109 106 106 94,000
2007/09/12 109 112 107 107 176,000
2007/09/11 110 110 108 109 119,000
2007/09/10 108 110 107 108 159,000
2007/09/07 113 114 110 112 128,000
2007/09/06 113 114 111 113 143,000
2007/09/05 116 116 114 115 124,000
2007/09/04 117 119 115 117 169,000
2007/09/03 115 116 114 115 134,000
2007/08/31 115 116 113 116 170,000
2007/08/30 117 118 114 115 120,000
2007/08/29 115 117 113 116 155,000
2007/08/28 118 119 117 118 74,000
2007/08/27 121 122 118 118 273,000
2007/08/24 120 121 119 121 242,000
2007/08/23 116 122 116 122 430,000
2007/08/22 113 116 113 116 189,000
2007/08/21 107 118 107 118 555,000
2007/08/20 106 110 105 108 1,839,000
2007/08/17 118 118 103 105 521,000
2007/08/16 120 120 117 118 706,000
2007/08/15 127 128 121 122 521,000
2007/08/14 130 130 127 128 180,000
2007/08/13 131 132 130 130 195,000
2007/08/10 132 133 129 133 442,000
2007/08/09 132 134 132 134 323,000
2007/08/08 131 136 130 133 589,000
2007/08/07 135 135 131 131 226,000
2007/08/06 133 134 132 134 109,000
2007/08/03 134 135 133 134 100,000
2007/08/02 136 136 133 135 204,000
2007/08/01 137 138 135 135 94,000
2007/07/31 138 139 136 138 293,000
2007/07/30 132 136 131 135 410,000
2007/07/27 135 136 133 135 272,000
2007/07/26 139 140 138 138 167,000
2007/07/25 140 141 139 140 337,000
2007/07/24 141 142 140 141 328,000
2007/07/23 142 142 140 140 126,000
2007/07/20 144 144 141 142 376,000
2007/07/19 143 144 142 144 363,000
2007/07/18 142 152 141 142 2,392,000
2007/07/17 143 144 142 142 234,000
2007/07/13 145 145 143 143 190,000
2007/07/12 146 146 142 144 545,000
2007/07/11 143 146 142 146 968,000
2007/07/10 142 144 142 144 192,000
2007/07/09 143 144 142 142 192,000
2007/07/06 144 144 142 142 124,000
2007/07/05 144 144 143 144 171,000
2007/07/04 143 145 143 144 191,000
2007/07/03 144 144 142 143 163,000
2007/07/02 142 144 141 143 286,000
2007/06/29 144 144 142 143 168,000
2007/06/28 141 144 141 144 184,000
2007/06/27 141 142 140 141 183,000
2007/06/26 142 143 141 141 204,000
2007/06/25 146 146 142 142 406,000
2007/06/22 147 147 145 146 262,000
2007/06/21 146 148 146 147 289,000
2007/06/20 146 149 145 146 485,000
2007/06/19 147 147 145 145 225,000
2007/06/18 148 150 148 148 188,000
2007/06/15 146 150 145 148 781,000
2007/06/14 144 145 143 144 250,000
2007/06/13 143 144 142 143 145,000
2007/06/12 146 147 143 144 450,000
2007/06/11 148 148 145 147 203,000
2007/06/08 146 146 145 145 543,000
2007/06/07 146 149 146 149 603,000
2007/06/06 148 150 147 148 984,000
2007/06/05 143 147 142 146 643,000
2007/06/04 142 144 141 142 479,000
2007/06/01 141 142 140 141 272,000
2007/05/31 140 141 139 140 427,000
2007/05/30 140 141 139 139 243,000
2007/05/29 140 141 139 139 320,000
2007/05/28 141 141 139 140 301,000
2007/05/25 139 139 138 138 301,000
2007/05/24 143 143 139 139 626,000
2007/05/23 142 143 139 142 2,476,000
2007/05/22 158 159 143 143 1,601,000
2007/05/21 156 158 155 158 122,000
2007/05/18 155 156 154 155 414,000
2007/05/17 156 157 156 156 170,000
2007/05/16 156 156 153 156 185,000
2007/05/15 159 160 154 156 449,000
2007/05/14 162 164 160 160 361,000
2007/05/11 162 163 160 162 238,000
2007/05/10 162 166 160 164 1,404,000
2007/05/09 159 161 158 161 474,000
2007/05/08 160 162 157 160 421,000
2007/05/07 161 162 159 161 626,000
2007/05/02 158 161 157 159 454,000
2007/05/01 160 163 159 160 1,240,000
2007/04/27 160 162 157 161 3,156,000
2007/04/26 150 153 150 151 244,000
2007/04/25 150 151 149 150 217,000
2007/04/24 150 151 149 151 220,000
2007/04/23 151 152 149 150 364,000
2007/04/20 151 151 150 150 146,000
2007/04/19 151 151 150 150 158,000
2007/04/18 150 151 150 150 272,000
2007/04/17 152 153 150 150 404,000
2007/04/16 153 154 152 152 252,000
2007/04/13 156 156 152 152 323,000
2007/04/12 154 155 153 155 159,000
2007/04/11 154 156 154 156 320,000
2007/04/10 157 157 153 154 389,000
2007/04/09 154 160 152 157 984,000
2007/04/06 153 154 153 153 117,000
2007/04/05 155 155 153 153 168,000
2007/04/04 154 155 153 155 364,000
2007/04/03 154 154 151 151 219,000
2007/04/02 152 157 151 152 831,000
2007/03/30 152 154 152 152 233,000
2007/03/29 152 152 150 151 274,000
2007/03/28 152 154 151 153 254,000
2007/03/27 153 154 152 153 116,000
2007/03/26 154 154 153 154 219,000
2007/03/23 157 157 152 154 491,000
2007/03/22 156 158 156 157 442,000
2007/03/20 157 157 155 155 175,000
2007/03/19 153 156 153 154 236,000
2007/03/16 154 155 152 152 203,000
2007/03/15 155 155 153 154 247,000
2007/03/14 155 155 151 151 500,000
2007/03/13 160 160 158 158 181,000
2007/03/12 160 160 159 160 178,000
2007/03/09 158 160 157 158 486,000
2007/03/08 154 157 153 157 249,000
2007/03/07 157 158 154 154 391,000
2007/03/06 151 155 151 155 392,000
2007/03/05 155 155 150 150 771,000
2007/03/02 158 159 156 157 446,000
2007/03/01 161 162 158 159 627,000
2007/02/28 158 161 153 159 1,752,000
2007/02/27 171 172 167 168 963,000
2007/02/26 169 171 167 169 1,816,000
2007/02/23 164 167 163 167 1,001,000
2007/02/22 161 165 160 165 1,386,000
2007/02/21 159 161 159 161 342,000
2007/02/20 161 162 159 160 345,000
2007/02/19 160 161 159 161 188,000
2007/02/16 159 160 158 160 206,000
2007/02/15 161 161 158 160 292,000
2007/02/14 160 161 158 160 419,000
2007/02/13 160 161 158 159 392,000
2007/02/09 158 160 157 160 386,000
2007/02/08 163 163 159 159 601,000
2007/02/07 162 165 160 163 880,000
2007/02/06 161 162 160 162 320,000
2007/02/05 164 164 161 161 383,000
2007/02/02 165 166 164 164 286,000
2007/02/01 163 167 163 167 443,000
2007/01/31 166 166 163 163 437,000
2007/01/30 167 169 166 167 405,000
2007/01/29 168 168 166 168 362,000
2007/01/26 166 167 164 167 793,000
2007/01/25 172 173 167 167 1,060,000
2007/01/24 169 171 166 171 1,337,000
2007/01/23 168 168 166 168 648,000
2007/01/22 165 171 165 170 1,446,000
2007/01/19 166 166 163 164 681,000
2007/01/18 168 168 167 167 568,000
2007/01/17 164 170 162 169 1,476,000
2007/01/16 163 166 161 166 656,000
2007/01/15 162 163 161 163 907,000
2007/01/12 163 163 159 163 734,000
2007/01/11 161 163 159 162 702,000
2007/01/10 165 166 160 160 961,000
2007/01/09 160 161 158 161 591,000
2007/01/05 157 161 154 161 1,607,000
2007/01/04 155 158 154 158 229,000

このページの先頭へ