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 |
---|---|---|---|---|---|
2010/12/30 | 78 | 78 | 77 | 78 | 228,000 |
2010/12/29 | 77 | 78 | 77 | 77 | 457,000 |
2010/12/28 | 78 | 78 | 77 | 77 | 581,000 |
2010/12/27 | 78 | 79 | 78 | 78 | 365,000 |
2010/12/24 | 80 | 80 | 78 | 79 | 837,000 |
2010/12/22 | 80 | 81 | 79 | 81 | 1,119,000 |
2010/12/21 | 80 | 80 | 79 | 80 | 1,521,000 |
2010/12/20 | 81 | 85 | 80 | 83 | 6,659,000 |
2010/12/17 | 78 | 81 | 78 | 80 | 2,722,000 |
2010/12/16 | 77 | 78 | 77 | 77 | 1,001,000 |
2010/12/15 | 78 | 78 | 77 | 77 | 814,000 |
2010/12/14 | 78 | 78 | 77 | 77 | 511,000 |
2010/12/13 | 77 | 78 | 76 | 78 | 557,000 |
2010/12/10 | 78 | 78 | 76 | 77 | 884,000 |
2010/12/09 | 78 | 79 | 77 | 78 | 638,000 |
2010/12/08 | 77 | 80 | 77 | 78 | 2,389,000 |
2010/12/07 | 79 | 79 | 77 | 78 | 1,105,000 |
2010/12/06 | 77 | 80 | 77 | 79 | 2,022,000 |
2010/12/03 | 77 | 78 | 76 | 77 | 980,000 |
2010/12/02 | 77 | 78 | 75 | 77 | 1,354,000 |
2010/12/01 | 77 | 77 | 74 | 76 | 1,690,000 |
2010/11/30 | 79 | 79 | 77 | 78 | 999,000 |
2010/11/29 | 80 | 81 | 78 | 79 | 2,345,000 |
2010/11/26 | 78 | 81 | 76 | 81 | 3,474,000 |
2010/11/25 | 74 | 77 | 73 | 77 | 2,886,000 |
2010/11/24 | 90 | 91 | 75 | 76 | 19,022,000 |
2010/11/22 | 70 | 72 | 68 | 71 | 2,138,000 |
2010/11/19 | 70 | 70 | 68 | 69 | 1,308,000 |
2010/11/18 | 67 | 70 | 66 | 70 | 2,225,000 |
2010/11/17 | 64 | 67 | 64 | 67 | 674,000 |
2010/11/16 | 66 | 66 | 64 | 65 | 584,000 |
2010/11/15 | 66 | 66 | 65 | 66 | 541,000 |
2010/11/12 | 67 | 68 | 65 | 67 | 1,256,000 |
2010/11/11 | 66 | 67 | 65 | 67 | 1,678,000 |
2010/11/10 | 69 | 71 | 62 | 64 | 7,640,000 |
2010/11/09 | 67 | 70 | 67 | 68 | 3,171,000 |
2010/11/08 | 69 | 69 | 67 | 67 | 1,887,000 |
2010/11/05 | 67 | 69 | 66 | 68 | 1,110,000 |
2010/11/04 | 64 | 67 | 64 | 66 | 594,000 |
2010/11/02 | 64 | 65 | 64 | 64 | 120,000 |
2010/11/01 | 64 | 65 | 64 | 64 | 122,000 |
2010/10/29 | 66 | 66 | 64 | 66 | 424,000 |
2010/10/28 | 68 | 68 | 67 | 67 | 237,000 |
2010/10/27 | 69 | 70 | 68 | 69 | 184,000 |
2010/10/26 | 69 | 70 | 68 | 70 | 184,000 |
2010/10/25 | 70 | 71 | 69 | 69 | 125,000 |
2010/10/22 | 70 | 71 | 69 | 71 | 102,000 |
2010/10/21 | 71 | 71 | 69 | 69 | 242,000 |
2010/10/20 | 72 | 72 | 69 | 71 | 467,000 |
2010/10/19 | 72 | 74 | 72 | 73 | 252,000 |
2010/10/18 | 69 | 74 | 68 | 73 | 839,000 |
2010/10/15 | 67 | 69 | 66 | 69 | 690,000 |
2010/10/14 | 70 | 71 | 68 | 68 | 658,000 |
2010/10/13 | 72 | 73 | 70 | 70 | 452,000 |
2010/10/12 | 77 | 77 | 73 | 73 | 440,000 |
2010/10/08 | 77 | 77 | 76 | 76 | 262,000 |
2010/10/07 | 75 | 76 | 74 | 76 | 286,000 |
2010/10/06 | 76 | 77 | 74 | 76 | 564,000 |
2010/10/05 | 74 | 77 | 73 | 75 | 286,000 |
2010/10/04 | 75 | 76 | 74 | 74 | 316,000 |
2010/10/01 | 77 | 77 | 74 | 75 | 648,000 |
2010/09/30 | 78 | 78 | 77 | 77 | 241,000 |
2010/09/29 | 78 | 79 | 78 | 79 | 299,000 |
2010/09/28 | 78 | 81 | 77 | 78 | 862,000 |
2010/09/27 | 81 | 82 | 77 | 77 | 1,000,000 |
2010/09/24 | 85 | 86 | 80 | 81 | 2,773,000 |
2010/09/22 | 78 | 84 | 77 | 83 | 2,582,000 |
2010/09/21 | 78 | 79 | 77 | 78 | 234,000 |
2010/09/17 | 78 | 79 | 77 | 77 | 170,000 |
2010/09/16 | 78 | 80 | 77 | 78 | 313,000 |
2010/09/15 | 76 | 79 | 76 | 78 | 493,000 |
2010/09/14 | 79 | 79 | 76 | 77 | 423,000 |
2010/09/13 | 78 | 81 | 77 | 80 | 499,000 |
2010/09/10 | 77 | 79 | 77 | 77 | 493,000 |
2010/09/09 | 76 | 78 | 76 | 78 | 204,000 |
2010/09/08 | 76 | 76 | 75 | 76 | 209,000 |
2010/09/07 | 79 | 81 | 77 | 77 | 672,000 |
2010/09/06 | 78 | 81 | 77 | 81 | 1,119,000 |
2010/09/03 | 74 | 77 | 74 | 77 | 521,000 |
2010/09/02 | 75 | 75 | 74 | 75 | 110,000 |
2010/09/01 | 73 | 74 | 73 | 73 | 164,000 |
2010/08/31 | 76 | 76 | 73 | 73 | 234,000 |
2010/08/30 | 77 | 79 | 75 | 76 | 659,000 |
2010/08/27 | 74 | 76 | 73 | 75 | 716,000 |
2010/08/26 | 75 | 75 | 73 | 75 | 355,000 |
2010/08/25 | 72 | 75 | 71 | 73 | 749,000 |
2010/08/24 | 75 | 75 | 72 | 73 | 950,000 |
2010/08/23 | 79 | 80 | 76 | 77 | 691,000 |
2010/08/20 | 79 | 82 | 79 | 79 | 1,066,000 |
2010/08/19 | 79 | 81 | 79 | 81 | 618,000 |
2010/08/18 | 84 | 84 | 79 | 79 | 2,207,000 |
2010/08/17 | 84 | 84 | 81 | 82 | 732,000 |
2010/08/16 | 86 | 86 | 84 | 84 | 652,000 |
2010/08/13 | 87 | 88 | 86 | 88 | 653,000 |
2010/08/12 | 83 | 87 | 83 | 87 | 1,214,000 |
2010/08/11 | 86 | 88 | 86 | 86 | 1,386,000 |
2010/08/10 | 88 | 89 | 87 | 88 | 2,180,000 |
2010/08/09 | 90 | 92 | 86 | 87 | 9,005,000 |
2010/08/06 | 82 | 86 | 82 | 83 | 1,051,000 |
2010/08/05 | 82 | 84 | 81 | 84 | 391,000 |
2010/08/04 | 81 | 82 | 79 | 81 | 562,000 |
2010/08/03 | 82 | 83 | 81 | 82 | 282,000 |
2010/08/02 | 82 | 83 | 81 | 81 | 455,000 |
2010/07/30 | 83 | 83 | 82 | 82 | 260,000 |
2010/07/29 | 83 | 84 | 82 | 83 | 214,000 |
2010/07/28 | 83 | 84 | 82 | 84 | 257,000 |
2010/07/27 | 83 | 84 | 82 | 82 | 491,000 |
2010/07/26 | 84 | 86 | 83 | 83 | 1,063,000 |
2010/07/23 | 83 | 84 | 82 | 82 | 607,000 |
2010/07/22 | 80 | 83 | 80 | 81 | 731,000 |
2010/07/21 | 82 | 82 | 80 | 81 | 385,000 |
2010/07/20 | 80 | 82 | 79 | 80 | 760,000 |
2010/07/16 | 84 | 84 | 81 | 81 | 1,863,000 |
2010/07/15 | 89 | 89 | 83 | 84 | 1,914,000 |
2010/07/14 | 88 | 91 | 87 | 89 | 1,190,000 |
2010/07/13 | 89 | 90 | 86 | 86 | 460,000 |
2010/07/12 | 88 | 90 | 87 | 88 | 538,000 |
2010/07/09 | 91 | 91 | 87 | 88 | 1,687,000 |
2010/07/08 | 93 | 94 | 89 | 90 | 1,835,000 |
2010/07/07 | 93 | 97 | 89 | 90 | 8,200,000 |
2010/07/06 | 92 | 95 | 90 | 93 | 2,675,000 |
2010/07/05 | 90 | 94 | 90 | 93 | 2,478,000 |
2010/07/02 | 86 | 90 | 85 | 90 | 1,805,000 |
2010/07/01 | 89 | 90 | 82 | 85 | 3,124,000 |
2010/06/30 | 89 | 91 | 88 | 89 | 1,978,000 |
2010/06/29 | 92 | 94 | 89 | 90 | 4,151,000 |
2010/06/28 | 92 | 98 | 89 | 92 | 19,671,000 |
2010/06/25 | 93 | 93 | 88 | 92 | 3,101,000 |
2010/06/24 | 89 | 95 | 89 | 93 | 3,542,000 |
2010/06/23 | 90 | 92 | 87 | 89 | 2,421,000 |
2010/06/22 | 92 | 94 | 90 | 91 | 1,128,000 |
2010/06/21 | 94 | 96 | 91 | 94 | 4,546,000 |
2010/06/18 | 92 | 94 | 89 | 93 | 3,209,000 |
2010/06/17 | 89 | 94 | 89 | 92 | 3,596,000 |
2010/06/16 | 93 | 93 | 89 | 90 | 2,327,000 |
2010/06/15 | 93 | 95 | 91 | 92 | 3,346,000 |
2010/06/14 | 91 | 94 | 91 | 94 | 3,624,000 |
2010/06/11 | 88 | 91 | 87 | 91 | 6,242,000 |
2010/06/10 | 85 | 88 | 83 | 86 | 5,445,000 |
2010/06/09 | 84 | 87 | 81 | 85 | 10,246,000 |
2010/06/08 | 76 | 85 | 76 | 85 | 6,172,000 |
2010/06/07 | 76 | 83 | 76 | 77 | 6,155,000 |
2010/06/04 | 76 | 77 | 75 | 77 | 440,000 |
2010/06/03 | 77 | 77 | 75 | 77 | 286,000 |
2010/06/02 | 76 | 78 | 74 | 74 | 630,000 |
2010/06/01 | 78 | 79 | 76 | 77 | 674,000 |
2010/05/31 | 78 | 81 | 76 | 78 | 2,979,000 |
2010/05/28 | 76 | 77 | 75 | 76 | 1,426,000 |
2010/05/27 | 72 | 75 | 72 | 74 | 1,143,000 |
2010/05/26 | 76 | 77 | 70 | 74 | 3,008,000 |
2010/05/25 | 77 | 80 | 73 | 74 | 13,400,000 |
2010/05/24 | 75 | 76 | 71 | 72 | 1,706,000 |
2010/05/21 | 71 | 76 | 69 | 74 | 3,622,000 |
2010/05/20 | 75 | 77 | 72 | 73 | 1,480,000 |
2010/05/19 | 75 | 77 | 73 | 76 | 1,317,000 |
2010/05/18 | 82 | 84 | 77 | 79 | 1,058,000 |
2010/05/17 | 86 | 86 | 79 | 80 | 1,132,000 |
2010/05/14 | 83 | 89 | 82 | 87 | 1,928,000 |
2010/05/13 | 80 | 92 | 80 | 85 | 4,212,000 |
2010/05/12 | 79 | 81 | 78 | 78 | 618,000 |
2010/05/11 | 83 | 84 | 79 | 79 | 1,350,000 |
2010/05/10 | 80 | 83 | 80 | 82 | 906,000 |
2010/05/07 | 79 | 82 | 78 | 81 | 2,150,000 |
2010/05/06 | 88 | 88 | 83 | 83 | 1,721,000 |
2010/04/30 | 91 | 92 | 88 | 90 | 1,833,000 |
2010/04/28 | 89 | 92 | 87 | 91 | 2,542,000 |
2010/04/27 | 87 | 94 | 85 | 89 | 5,648,000 |
2010/04/26 | 87 | 90 | 86 | 87 | 2,552,000 |
2010/04/23 | 84 | 87 | 84 | 86 | 1,877,000 |
2010/04/22 | 85 | 88 | 82 | 85 | 9,083,000 |
2010/04/21 | 83 | 86 | 79 | 82 | 5,004,000 |
2010/04/20 | 89 | 90 | 82 | 83 | 5,872,000 |
2010/04/19 | 87 | 92 | 86 | 90 | 5,341,000 |
2010/04/16 | 93 | 95 | 87 | 89 | 7,968,000 |
2010/04/15 | 99 | 102 | 93 | 96 | 19,021,000 |
2010/04/14 | 81 | 106 | 79 | 104 | 36,378,000 |
2010/04/13 | 87 | 87 | 77 | 81 | 14,469,000 |
2010/04/12 | 74 | 91 | 72 | 84 | 20,022,000 |
2010/04/09 | 60 | 71 | 60 | 68 | 4,885,000 |
2010/04/08 | 59 | 60 | 58 | 59 | 312,000 |
2010/04/07 | 60 | 61 | 59 | 59 | 397,000 |
2010/04/06 | 62 | 62 | 59 | 59 | 559,000 |
2010/04/05 | 59 | 62 | 59 | 61 | 1,111,000 |
2010/04/02 | 58 | 59 | 57 | 59 | 335,000 |
2010/04/01 | 58 | 58 | 55 | 57 | 630,000 |
2010/03/31 | 60 | 61 | 58 | 58 | 548,000 |
2010/03/30 | 58 | 61 | 56 | 59 | 910,000 |
2010/03/29 | 53 | 58 | 53 | 58 | 1,207,000 |
2010/03/26 | 54 | 54 | 52 | 54 | 296,000 |
2010/03/25 | 54 | 55 | 52 | 53 | 1,250,000 |
2010/03/24 | 50 | 54 | 50 | 54 | 638,000 |
2010/03/23 | 51 | 51 | 50 | 50 | 111,000 |
2010/03/19 | 50 | 51 | 49 | 51 | 257,000 |
2010/03/18 | 51 | 52 | 50 | 51 | 419,000 |
2010/03/17 | 51 | 52 | 50 | 51 | 112,000 |
2010/03/16 | 52 | 52 | 51 | 51 | 268,000 |
2010/03/15 | 52 | 52 | 51 | 51 | 228,000 |
2010/03/12 | 53 | 53 | 52 | 53 | 350,000 |
2010/03/11 | 52 | 52 | 51 | 52 | 522,000 |
2010/03/10 | 51 | 54 | 51 | 52 | 910,000 |
2010/03/09 | 49 | 51 | 49 | 51 | 238,000 |
2010/03/08 | 49 | 51 | 48 | 50 | 480,000 |
2010/03/05 | 47 | 48 | 47 | 48 | 163,000 |
2010/03/04 | 48 | 48 | 47 | 47 | 107,000 |
2010/03/03 | 49 | 49 | 48 | 49 | 28,000 |
2010/03/02 | 49 | 49 | 48 | 49 | 197,000 |
2010/03/01 | 47 | 49 | 47 | 49 | 93,000 |
2010/02/26 | 46 | 48 | 46 | 47 | 171,000 |
2010/02/25 | 47 | 48 | 46 | 48 | 99,000 |
2010/02/24 | 47 | 48 | 46 | 46 | 104,000 |
2010/02/23 | 48 | 48 | 47 | 47 | 63,000 |
2010/02/22 | 46 | 48 | 46 | 48 | 94,000 |
2010/02/19 | 48 | 49 | 46 | 46 | 155,000 |
2010/02/18 | 49 | 49 | 48 | 48 | 98,000 |
2010/02/17 | 49 | 49 | 48 | 49 | 71,000 |
2010/02/16 | 48 | 49 | 48 | 48 | 47,000 |
2010/02/15 | 48 | 49 | 48 | 48 | 42,000 |
2010/02/12 | 46 | 49 | 46 | 48 | 189,000 |
2010/02/10 | 47 | 48 | 46 | 46 | 128,000 |
2010/02/09 | 48 | 48 | 47 | 47 | 108,000 |
2010/02/08 | 48 | 49 | 47 | 48 | 101,000 |
2010/02/05 | 48 | 49 | 48 | 48 | 52,000 |
2010/02/04 | 50 | 50 | 49 | 50 | 35,000 |
2010/02/03 | 49 | 50 | 49 | 49 | 52,000 |
2010/02/02 | 49 | 49 | 48 | 48 | 58,000 |
2010/02/01 | 49 | 49 | 48 | 48 | 89,000 |
2010/01/29 | 50 | 50 | 49 | 49 | 108,000 |
2010/01/28 | 50 | 51 | 49 | 51 | 110,000 |
2010/01/27 | 50 | 52 | 49 | 50 | 515,000 |
2010/01/26 | 51 | 51 | 50 | 50 | 73,000 |
2010/01/25 | 49 | 50 | 49 | 50 | 143,000 |
2010/01/22 | 50 | 50 | 49 | 50 | 128,000 |
2010/01/21 | 50 | 52 | 49 | 51 | 158,000 |
2010/01/20 | 52 | 52 | 50 | 50 | 284,000 |
2010/01/19 | 52 | 53 | 51 | 51 | 144,000 |
2010/01/18 | 53 | 53 | 52 | 52 | 122,000 |
2010/01/15 | 57 | 57 | 53 | 53 | 363,000 |
2010/01/14 | 52 | 57 | 52 | 56 | 890,000 |
2010/01/13 | 53 | 53 | 51 | 51 | 215,000 |
2010/01/12 | 51 | 54 | 51 | 53 | 292,000 |
2010/01/08 | 51 | 52 | 50 | 51 | 152,000 |
2010/01/07 | 49 | 52 | 49 | 51 | 720,000 |
2010/01/06 | 49 | 50 | 48 | 50 | 104,000 |
2010/01/05 | 49 | 50 | 48 | 48 | 89,000 |
2010/01/04 | 50 | 50 | 48 | 48 | 76,000 |