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 |
---|---|---|---|---|---|
2011/12/30 | 67 | 67 | 66 | 67 | 363,000 |
2011/12/29 | 66 | 67 | 65 | 66 | 904,000 |
2011/12/28 | 68 | 69 | 66 | 66 | 1,309,000 |
2011/12/27 | 68 | 69 | 67 | 68 | 1,585,000 |
2011/12/26 | 67 | 68 | 66 | 68 | 800,000 |
2011/12/22 | 67 | 67 | 66 | 67 | 866,000 |
2011/12/21 | 68 | 68 | 66 | 66 | 1,858,000 |
2011/12/20 | 66 | 69 | 64 | 69 | 6,009,000 |
2011/12/19 | 63 | 78 | 62 | 68 | 16,543,000 |
2011/12/16 | 65 | 66 | 62 | 63 | 667,000 |
2011/12/15 | 67 | 67 | 63 | 65 | 2,082,000 |
2011/12/14 | 67 | 68 | 66 | 68 | 860,000 |
2011/12/13 | 68 | 70 | 67 | 68 | 1,391,000 |
2011/12/12 | 71 | 71 | 69 | 70 | 1,015,000 |
2011/12/09 | 68 | 70 | 67 | 68 | 1,740,000 |
2011/12/08 | 67 | 75 | 66 | 69 | 7,666,000 |
2011/12/07 | 65 | 67 | 65 | 67 | 776,000 |
2011/12/06 | 69 | 69 | 64 | 64 | 1,642,000 |
2011/12/05 | 68 | 69 | 66 | 67 | 1,442,000 |
2011/12/02 | 65 | 68 | 63 | 67 | 2,707,000 |
2011/12/01 | 63 | 65 | 62 | 65 | 1,616,000 |
2011/11/30 | 63 | 63 | 61 | 62 | 768,000 |
2011/11/29 | 61 | 62 | 59 | 62 | 662,000 |
2011/11/28 | 59 | 61 | 58 | 61 | 501,000 |
2011/11/25 | 60 | 60 | 58 | 58 | 579,000 |
2011/11/24 | 61 | 61 | 59 | 60 | 476,000 |
2011/11/22 | 61 | 62 | 60 | 61 | 945,000 |
2011/11/21 | 63 | 64 | 62 | 62 | 1,739,000 |
2011/11/18 | 58 | 64 | 57 | 63 | 3,768,000 |
2011/11/17 | 59 | 59 | 58 | 59 | 571,000 |
2011/11/16 | 60 | 62 | 59 | 59 | 2,033,000 |
2011/11/15 | 57 | 61 | 57 | 58 | 2,600,000 |
2011/11/14 | 57 | 58 | 56 | 56 | 835,000 |
2011/11/11 | 57 | 58 | 56 | 57 | 333,000 |
2011/11/10 | 57 | 57 | 55 | 57 | 969,000 |
2011/11/09 | 58 | 59 | 58 | 59 | 389,000 |
2011/11/08 | 62 | 62 | 58 | 58 | 1,020,000 |
2011/11/07 | 63 | 63 | 62 | 63 | 343,000 |
2011/11/04 | 62 | 63 | 61 | 63 | 381,000 |
2011/11/02 | 62 | 62 | 61 | 62 | 382,000 |
2011/11/01 | 63 | 65 | 63 | 63 | 450,000 |
2011/10/31 | 64 | 65 | 62 | 63 | 532,000 |
2011/10/28 | 66 | 67 | 64 | 64 | 659,000 |
2011/10/27 | 66 | 66 | 64 | 65 | 729,000 |
2011/10/26 | 66 | 66 | 63 | 64 | 1,111,000 |
2011/10/25 | 67 | 68 | 64 | 66 | 968,000 |
2011/10/24 | 67 | 68 | 65 | 67 | 1,857,000 |
2011/10/21 | 60 | 66 | 60 | 65 | 2,496,000 |
2011/10/20 | 61 | 61 | 58 | 59 | 372,000 |
2011/10/19 | 63 | 63 | 61 | 61 | 420,000 |
2011/10/18 | 63 | 63 | 62 | 62 | 224,000 |
2011/10/17 | 64 | 64 | 62 | 64 | 511,000 |
2011/10/14 | 64 | 64 | 61 | 62 | 669,000 |
2011/10/13 | 61 | 64 | 60 | 64 | 1,457,000 |
2011/10/12 | 59 | 60 | 58 | 59 | 268,000 |
2011/10/11 | 60 | 60 | 58 | 58 | 412,000 |
2011/10/07 | 57 | 59 | 57 | 59 | 449,000 |
2011/10/06 | 56 | 57 | 55 | 57 | 183,000 |
2011/10/05 | 57 | 57 | 55 | 55 | 291,000 |
2011/10/04 | 57 | 58 | 56 | 57 | 311,000 |
2011/10/03 | 59 | 59 | 58 | 58 | 103,000 |
2011/09/30 | 60 | 61 | 58 | 60 | 497,000 |
2011/09/29 | 57 | 59 | 57 | 59 | 532,000 |
2011/09/28 | 56 | 57 | 56 | 57 | 296,000 |
2011/09/27 | 54 | 55 | 54 | 55 | 346,000 |
2011/09/26 | 57 | 57 | 53 | 53 | 834,000 |
2011/09/22 | 58 | 58 | 57 | 57 | 479,000 |
2011/09/21 | 59 | 59 | 58 | 58 | 183,000 |
2011/09/20 | 60 | 60 | 58 | 58 | 472,000 |
2011/09/16 | 59 | 61 | 59 | 61 | 690,000 |
2011/09/15 | 58 | 59 | 58 | 59 | 486,000 |
2011/09/14 | 60 | 61 | 57 | 58 | 873,000 |
2011/09/13 | 59 | 61 | 59 | 60 | 611,000 |
2011/09/12 | 59 | 59 | 58 | 58 | 507,000 |
2011/09/09 | 60 | 61 | 59 | 60 | 689,000 |
2011/09/08 | 61 | 62 | 60 | 60 | 573,000 |
2011/09/07 | 61 | 62 | 60 | 60 | 949,000 |
2011/09/06 | 62 | 62 | 60 | 60 | 519,000 |
2011/09/05 | 63 | 63 | 62 | 62 | 181,000 |
2011/09/02 | 63 | 64 | 63 | 63 | 292,000 |
2011/09/01 | 64 | 65 | 63 | 64 | 617,000 |
2011/08/31 | 65 | 65 | 63 | 63 | 269,000 |
2011/08/30 | 64 | 66 | 63 | 65 | 813,000 |
2011/08/29 | 62 | 64 | 62 | 64 | 458,000 |
2011/08/26 | 61 | 62 | 61 | 62 | 330,000 |
2011/08/25 | 61 | 62 | 60 | 61 | 406,000 |
2011/08/24 | 64 | 64 | 60 | 60 | 879,000 |
2011/08/23 | 62 | 62 | 60 | 62 | 729,000 |
2011/08/22 | 61 | 63 | 60 | 61 | 746,000 |
2011/08/19 | 62 | 63 | 62 | 62 | 474,000 |
2011/08/18 | 66 | 66 | 63 | 64 | 662,000 |
2011/08/17 | 64 | 66 | 64 | 66 | 365,000 |
2011/08/16 | 66 | 66 | 64 | 65 | 716,000 |
2011/08/15 | 64 | 66 | 64 | 66 | 573,000 |
2011/08/12 | 66 | 67 | 63 | 64 | 672,000 |
2011/08/11 | 62 | 65 | 61 | 65 | 1,011,000 |
2011/08/10 | 65 | 65 | 63 | 63 | 1,056,000 |
2011/08/09 | 61 | 65 | 59 | 65 | 1,670,000 |
2011/08/08 | 67 | 67 | 65 | 65 | 679,000 |
2011/08/05 | 69 | 69 | 67 | 69 | 1,266,000 |
2011/08/04 | 72 | 73 | 71 | 72 | 272,000 |
2011/08/03 | 73 | 73 | 71 | 71 | 550,000 |
2011/08/02 | 73 | 74 | 73 | 73 | 290,000 |
2011/08/01 | 73 | 75 | 73 | 73 | 576,000 |
2011/07/29 | 74 | 75 | 73 | 73 | 308,000 |
2011/07/28 | 74 | 75 | 74 | 74 | 271,000 |
2011/07/27 | 75 | 76 | 75 | 75 | 336,000 |
2011/07/26 | 76 | 76 | 75 | 76 | 262,000 |
2011/07/25 | 76 | 76 | 76 | 76 | 100,000 |
2011/07/22 | 76 | 77 | 75 | 76 | 458,000 |
2011/07/21 | 76 | 77 | 75 | 76 | 702,000 |
2011/07/20 | 77 | 77 | 76 | 76 | 376,000 |
2011/07/19 | 76 | 76 | 75 | 75 | 265,000 |
2011/07/15 | 76 | 77 | 75 | 77 | 858,000 |
2011/07/14 | 78 | 78 | 76 | 76 | 275,000 |
2011/07/13 | 77 | 78 | 76 | 78 | 175,000 |
2011/07/12 | 77 | 77 | 76 | 77 | 484,000 |
2011/07/11 | 78 | 79 | 77 | 78 | 966,000 |
2011/07/08 | 79 | 79 | 77 | 77 | 1,021,000 |
2011/07/07 | 78 | 79 | 78 | 79 | 376,000 |
2011/07/06 | 78 | 79 | 77 | 79 | 840,000 |
2011/07/05 | 79 | 79 | 78 | 78 | 377,000 |
2011/07/04 | 80 | 81 | 78 | 79 | 1,271,000 |
2011/07/01 | 79 | 79 | 78 | 79 | 525,000 |
2011/06/30 | 80 | 80 | 78 | 79 | 318,000 |
2011/06/29 | 80 | 80 | 79 | 79 | 355,000 |
2011/06/28 | 81 | 82 | 78 | 78 | 927,000 |
2011/06/27 | 82 | 83 | 79 | 81 | 1,636,000 |
2011/06/24 | 78 | 82 | 77 | 82 | 947,000 |
2011/06/23 | 76 | 78 | 75 | 78 | 571,000 |
2011/06/22 | 75 | 77 | 75 | 77 | 561,000 |
2011/06/21 | 75 | 75 | 74 | 74 | 83,000 |
2011/06/20 | 74 | 75 | 74 | 74 | 149,000 |
2011/06/17 | 76 | 76 | 74 | 74 | 357,000 |
2011/06/16 | 75 | 76 | 75 | 75 | 146,000 |
2011/06/15 | 76 | 77 | 74 | 75 | 700,000 |
2011/06/14 | 75 | 77 | 74 | 77 | 726,000 |
2011/06/13 | 76 | 77 | 74 | 75 | 1,371,000 |
2011/06/10 | 77 | 77 | 76 | 77 | 296,000 |
2011/06/09 | 76 | 77 | 76 | 76 | 340,000 |
2011/06/08 | 76 | 78 | 76 | 77 | 316,000 |
2011/06/07 | 75 | 77 | 75 | 76 | 437,000 |
2011/06/06 | 76 | 77 | 75 | 76 | 285,000 |
2011/06/03 | 76 | 78 | 76 | 76 | 241,000 |
2011/06/02 | 76 | 77 | 76 | 77 | 345,000 |
2011/06/01 | 79 | 80 | 78 | 78 | 337,000 |
2011/05/31 | 77 | 80 | 77 | 79 | 326,000 |
2011/05/30 | 77 | 78 | 76 | 77 | 98,000 |
2011/05/27 | 77 | 78 | 76 | 77 | 167,000 |
2011/05/26 | 76 | 78 | 76 | 78 | 125,000 |
2011/05/25 | 79 | 79 | 76 | 76 | 239,000 |
2011/05/24 | 77 | 78 | 76 | 78 | 261,000 |
2011/05/23 | 79 | 79 | 77 | 77 | 311,000 |
2011/05/20 | 80 | 81 | 79 | 79 | 155,000 |
2011/05/19 | 81 | 83 | 79 | 81 | 545,000 |
2011/05/18 | 79 | 82 | 79 | 81 | 486,000 |
2011/05/17 | 78 | 79 | 77 | 78 | 796,000 |
2011/05/16 | 82 | 83 | 77 | 78 | 1,346,000 |
2011/05/13 | 88 | 89 | 81 | 83 | 2,415,000 |
2011/05/12 | 87 | 89 | 86 | 87 | 464,000 |
2011/05/11 | 90 | 90 | 87 | 87 | 1,375,000 |
2011/05/10 | 85 | 90 | 83 | 89 | 2,525,000 |
2011/05/09 | 83 | 87 | 83 | 85 | 1,739,000 |
2011/05/06 | 82 | 83 | 82 | 83 | 262,000 |
2011/05/02 | 82 | 84 | 81 | 83 | 1,251,000 |
2011/04/28 | 81 | 82 | 80 | 82 | 333,000 |
2011/04/27 | 81 | 81 | 80 | 81 | 207,000 |
2011/04/26 | 81 | 81 | 79 | 80 | 555,000 |
2011/04/25 | 82 | 82 | 81 | 82 | 265,000 |
2011/04/22 | 81 | 82 | 80 | 82 | 211,000 |
2011/04/21 | 83 | 83 | 80 | 81 | 388,000 |
2011/04/20 | 82 | 83 | 81 | 82 | 259,000 |
2011/04/19 | 83 | 83 | 81 | 81 | 484,000 |
2011/04/18 | 83 | 84 | 82 | 83 | 283,000 |
2011/04/15 | 86 | 86 | 82 | 83 | 1,096,000 |
2011/04/14 | 83 | 86 | 82 | 85 | 1,697,000 |
2011/04/13 | 80 | 83 | 79 | 83 | 789,000 |
2011/04/12 | 84 | 84 | 80 | 81 | 995,000 |
2011/04/11 | 82 | 85 | 82 | 85 | 648,000 |
2011/04/08 | 80 | 84 | 77 | 83 | 1,396,000 |
2011/04/07 | 82 | 83 | 80 | 80 | 493,000 |
2011/04/06 | 85 | 85 | 81 | 83 | 972,000 |
2011/04/05 | 87 | 88 | 83 | 85 | 1,286,000 |
2011/04/04 | 90 | 90 | 85 | 88 | 1,673,000 |
2011/04/01 | 90 | 91 | 87 | 89 | 2,004,000 |
2011/03/31 | 94 | 99 | 87 | 90 | 6,434,000 |
2011/03/30 | 80 | 92 | 78 | 90 | 8,741,000 |
2011/03/29 | 73 | 79 | 72 | 77 | 1,645,000 |
2011/03/28 | 78 | 78 | 74 | 75 | 1,053,000 |
2011/03/25 | 84 | 85 | 76 | 77 | 3,073,000 |
2011/03/24 | 84 | 86 | 82 | 83 | 1,394,000 |
2011/03/23 | 85 | 87 | 81 | 84 | 2,153,000 |
2011/03/22 | 82 | 85 | 80 | 84 | 2,146,000 |
2011/03/18 | 79 | 83 | 75 | 77 | 2,768,000 |
2011/03/17 | 69 | 75 | 67 | 74 | 1,428,000 |
2011/03/16 | 69 | 73 | 68 | 71 | 1,763,000 |
2011/03/15 | 75 | 75 | 52 | 61 | 5,429,000 |
2011/03/14 | 85 | 91 | 78 | 78 | 3,962,000 |
2011/03/11 | 104 | 106 | 101 | 103 | 2,683,000 |
2011/03/10 | 104 | 109 | 104 | 108 | 2,115,000 |
2011/03/09 | 108 | 108 | 105 | 105 | 1,182,000 |
2011/03/08 | 108 | 110 | 106 | 106 | 2,189,000 |
2011/03/07 | 110 | 112 | 106 | 106 | 5,232,000 |
2011/03/04 | 118 | 118 | 112 | 113 | 4,009,000 |
2011/03/03 | 121 | 122 | 114 | 117 | 7,113,000 |
2011/03/02 | 115 | 123 | 114 | 120 | 12,418,000 |
2011/03/01 | 109 | 118 | 106 | 118 | 13,142,000 |
2011/02/28 | 106 | 111 | 105 | 109 | 8,881,000 |
2011/02/25 | 99 | 110 | 98 | 106 | 15,725,000 |
2011/02/24 | 93 | 106 | 92 | 100 | 9,140,000 |
2011/02/23 | 90 | 99 | 88 | 96 | 4,735,000 |
2011/02/22 | 100 | 100 | 91 | 92 | 4,791,000 |
2011/02/21 | 91 | 99 | 88 | 98 | 5,777,000 |
2011/02/18 | 89 | 90 | 86 | 87 | 2,852,000 |
2011/02/17 | 85 | 90 | 84 | 90 | 3,283,000 |
2011/02/16 | 82 | 86 | 81 | 84 | 2,133,000 |
2011/02/15 | 82 | 82 | 81 | 81 | 433,000 |
2011/02/14 | 82 | 83 | 81 | 82 | 372,000 |
2011/02/10 | 82 | 84 | 80 | 82 | 1,496,000 |
2011/02/09 | 84 | 85 | 83 | 84 | 1,262,000 |
2011/02/08 | 83 | 85 | 83 | 83 | 1,423,000 |
2011/02/07 | 81 | 84 | 81 | 83 | 1,784,000 |
2011/02/04 | 82 | 82 | 80 | 81 | 508,000 |
2011/02/03 | 81 | 82 | 80 | 82 | 500,000 |
2011/02/02 | 80 | 81 | 80 | 81 | 462,000 |
2011/02/01 | 80 | 81 | 79 | 80 | 320,000 |
2011/01/31 | 78 | 80 | 78 | 79 | 558,000 |
2011/01/28 | 80 | 81 | 79 | 80 | 608,000 |
2011/01/27 | 79 | 80 | 78 | 80 | 513,000 |
2011/01/26 | 79 | 80 | 79 | 79 | 212,000 |
2011/01/25 | 79 | 80 | 79 | 80 | 147,000 |
2011/01/24 | 77 | 78 | 77 | 78 | 744,000 |
2011/01/21 | 80 | 80 | 77 | 77 | 1,225,000 |
2011/01/20 | 81 | 82 | 80 | 80 | 734,000 |
2011/01/19 | 82 | 83 | 81 | 82 | 733,000 |
2011/01/18 | 80 | 82 | 80 | 82 | 293,000 |
2011/01/17 | 82 | 82 | 81 | 81 | 434,000 |
2011/01/14 | 82 | 82 | 80 | 80 | 317,000 |
2011/01/13 | 81 | 82 | 80 | 81 | 648,000 |
2011/01/12 | 82 | 82 | 80 | 80 | 1,087,000 |
2011/01/11 | 79 | 83 | 79 | 82 | 2,030,000 |
2011/01/07 | 80 | 81 | 78 | 79 | 2,254,000 |
2011/01/06 | 78 | 80 | 77 | 80 | 961,000 |
2011/01/05 | 78 | 79 | 77 | 78 | 783,000 |
2011/01/04 | 78 | 79 | 77 | 78 | 344,000 |