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 |
---|---|---|---|---|---|
2012/12/28 | 92 | 92 | 87 | 90 | 2,076,000 |
2012/12/27 | 90 | 93 | 89 | 90 | 2,651,000 |
2012/12/26 | 82 | 89 | 81 | 89 | 2,491,000 |
2012/12/25 | 81 | 82 | 80 | 81 | 540,000 |
2012/12/21 | 84 | 85 | 79 | 80 | 1,913,000 |
2012/12/20 | 84 | 84 | 83 | 84 | 520,000 |
2012/12/19 | 84 | 84 | 82 | 84 | 658,000 |
2012/12/18 | 83 | 84 | 82 | 83 | 400,000 |
2012/12/17 | 85 | 86 | 83 | 83 | 894,000 |
2012/12/14 | 82 | 84 | 81 | 84 | 1,195,000 |
2012/12/13 | 81 | 83 | 81 | 83 | 936,000 |
2012/12/12 | 83 | 84 | 80 | 81 | 1,380,000 |
2012/12/11 | 83 | 84 | 82 | 82 | 501,000 |
2012/12/10 | 82 | 84 | 81 | 83 | 1,020,000 |
2012/12/07 | 83 | 84 | 82 | 84 | 606,000 |
2012/12/06 | 83 | 84 | 82 | 82 | 894,000 |
2012/12/05 | 82 | 83 | 81 | 83 | 577,000 |
2012/12/04 | 84 | 84 | 81 | 83 | 1,036,000 |
2012/12/03 | 84 | 85 | 82 | 84 | 1,793,000 |
2012/11/30 | 79 | 81 | 78 | 80 | 617,000 |
2012/11/29 | 79 | 81 | 79 | 80 | 607,000 |
2012/11/28 | 81 | 82 | 79 | 79 | 716,000 |
2012/11/27 | 81 | 83 | 80 | 83 | 623,000 |
2012/11/26 | 81 | 83 | 79 | 82 | 979,000 |
2012/11/22 | 80 | 82 | 79 | 81 | 1,296,000 |
2012/11/21 | 79 | 81 | 78 | 80 | 1,145,000 |
2012/11/20 | 77 | 78 | 77 | 78 | 360,000 |
2012/11/19 | 76 | 77 | 76 | 77 | 280,000 |
2012/11/16 | 75 | 77 | 74 | 76 | 494,000 |
2012/11/15 | 71 | 75 | 71 | 75 | 488,000 |
2012/11/14 | 70 | 71 | 70 | 70 | 269,000 |
2012/11/13 | 72 | 73 | 70 | 71 | 304,000 |
2012/11/12 | 73 | 73 | 72 | 72 | 83,000 |
2012/11/09 | 72 | 73 | 72 | 72 | 289,000 |
2012/11/08 | 73 | 75 | 72 | 74 | 461,000 |
2012/11/07 | 74 | 74 | 73 | 74 | 165,000 |
2012/11/06 | 77 | 77 | 71 | 73 | 701,000 |
2012/11/05 | 77 | 78 | 76 | 77 | 423,000 |
2012/11/02 | 77 | 77 | 76 | 77 | 201,000 |
2012/11/01 | 75 | 77 | 75 | 77 | 404,000 |
2012/10/31 | 75 | 76 | 75 | 75 | 228,000 |
2012/10/30 | 74 | 75 | 73 | 74 | 299,000 |
2012/10/29 | 73 | 74 | 72 | 74 | 320,000 |
2012/10/26 | 75 | 75 | 73 | 73 | 137,000 |
2012/10/25 | 74 | 75 | 74 | 75 | 250,000 |
2012/10/24 | 74 | 74 | 73 | 74 | 138,000 |
2012/10/23 | 76 | 76 | 74 | 74 | 361,000 |
2012/10/22 | 73 | 76 | 72 | 76 | 533,000 |
2012/10/19 | 74 | 74 | 73 | 74 | 299,000 |
2012/10/18 | 72 | 74 | 72 | 74 | 327,000 |
2012/10/17 | 74 | 75 | 72 | 72 | 315,000 |
2012/10/16 | 72 | 75 | 71 | 74 | 488,000 |
2012/10/15 | 70 | 71 | 69 | 71 | 305,000 |
2012/10/12 | 70 | 70 | 69 | 69 | 190,000 |
2012/10/11 | 70 | 72 | 69 | 69 | 501,000 |
2012/10/10 | 72 | 73 | 71 | 71 | 186,000 |
2012/10/09 | 73 | 74 | 72 | 73 | 446,000 |
2012/10/05 | 73 | 74 | 72 | 73 | 223,000 |
2012/10/04 | 74 | 74 | 73 | 73 | 273,000 |
2012/10/03 | 72 | 77 | 71 | 75 | 357,000 |
2012/10/02 | 74 | 74 | 72 | 72 | 238,000 |
2012/10/01 | 75 | 75 | 73 | 73 | 183,000 |
2012/09/28 | 77 | 77 | 73 | 74 | 811,000 |
2012/09/27 | 78 | 78 | 77 | 77 | 153,000 |
2012/09/26 | 76 | 80 | 76 | 78 | 934,000 |
2012/09/25 | 79 | 80 | 77 | 78 | 336,000 |
2012/09/24 | 80 | 81 | 78 | 80 | 414,000 |
2012/09/21 | 80 | 81 | 79 | 81 | 288,000 |
2012/09/20 | 77 | 80 | 77 | 80 | 868,000 |
2012/09/19 | 81 | 81 | 78 | 80 | 987,000 |
2012/09/18 | 83 | 84 | 81 | 82 | 3,020,000 |
2012/09/14 | 77 | 80 | 77 | 79 | 1,013,000 |
2012/09/13 | 76 | 77 | 75 | 75 | 397,000 |
2012/09/12 | 75 | 77 | 74 | 77 | 409,000 |
2012/09/11 | 72 | 75 | 72 | 75 | 317,000 |
2012/09/10 | 73 | 73 | 71 | 72 | 178,000 |
2012/09/07 | 72 | 73 | 71 | 73 | 229,000 |
2012/09/06 | 70 | 71 | 69 | 70 | 187,000 |
2012/09/05 | 70 | 71 | 68 | 70 | 345,000 |
2012/09/04 | 72 | 72 | 70 | 70 | 308,000 |
2012/09/03 | 72 | 74 | 71 | 71 | 164,000 |
2012/08/31 | 73 | 73 | 71 | 71 | 232,000 |
2012/08/30 | 74 | 74 | 72 | 73 | 273,000 |
2012/08/29 | 74 | 75 | 73 | 75 | 151,000 |
2012/08/28 | 75 | 75 | 73 | 74 | 181,000 |
2012/08/27 | 75 | 76 | 75 | 75 | 102,000 |
2012/08/24 | 78 | 79 | 75 | 75 | 350,000 |
2012/08/23 | 78 | 79 | 77 | 78 | 405,000 |
2012/08/22 | 80 | 80 | 78 | 79 | 209,000 |
2012/08/21 | 77 | 81 | 76 | 81 | 896,000 |
2012/08/20 | 77 | 78 | 76 | 77 | 231,000 |
2012/08/17 | 76 | 77 | 75 | 76 | 661,000 |
2012/08/16 | 77 | 79 | 75 | 76 | 1,833,000 |
2012/08/15 | 75 | 75 | 72 | 73 | 413,000 |
2012/08/14 | 72 | 75 | 72 | 75 | 462,000 |
2012/08/13 | 74 | 74 | 71 | 72 | 374,000 |
2012/08/10 | 72 | 74 | 72 | 73 | 554,000 |
2012/08/09 | 69 | 73 | 69 | 73 | 853,000 |
2012/08/08 | 69 | 70 | 68 | 69 | 234,000 |
2012/08/07 | 67 | 68 | 66 | 68 | 316,000 |
2012/08/06 | 69 | 70 | 67 | 68 | 355,000 |
2012/08/03 | 70 | 70 | 69 | 69 | 183,000 |
2012/08/02 | 70 | 71 | 69 | 71 | 187,000 |
2012/08/01 | 69 | 70 | 69 | 69 | 122,000 |
2012/07/31 | 68 | 73 | 68 | 69 | 572,000 |
2012/07/30 | 70 | 70 | 67 | 68 | 292,000 |
2012/07/27 | 69 | 71 | 69 | 69 | 149,000 |
2012/07/26 | 67 | 68 | 66 | 68 | 409,000 |
2012/07/25 | 67 | 67 | 64 | 64 | 329,000 |
2012/07/24 | 66 | 67 | 66 | 67 | 453,000 |
2012/07/23 | 71 | 72 | 67 | 67 | 424,000 |
2012/07/20 | 72 | 73 | 71 | 73 | 440,000 |
2012/07/19 | 73 | 73 | 71 | 72 | 291,000 |
2012/07/18 | 71 | 78 | 71 | 72 | 1,717,000 |
2012/07/17 | 73 | 73 | 72 | 72 | 243,000 |
2012/07/13 | 71 | 73 | 71 | 73 | 222,000 |
2012/07/12 | 72 | 73 | 70 | 71 | 302,000 |
2012/07/11 | 75 | 75 | 71 | 72 | 460,000 |
2012/07/10 | 76 | 76 | 75 | 75 | 208,000 |
2012/07/09 | 75 | 76 | 74 | 75 | 355,000 |
2012/07/06 | 75 | 77 | 75 | 75 | 485,000 |
2012/07/05 | 76 | 77 | 74 | 75 | 547,000 |
2012/07/04 | 75 | 78 | 75 | 76 | 926,000 |
2012/07/03 | 73 | 77 | 73 | 75 | 716,000 |
2012/07/02 | 74 | 76 | 73 | 73 | 587,000 |
2012/06/29 | 71 | 74 | 71 | 73 | 386,000 |
2012/06/28 | 71 | 72 | 71 | 72 | 159,000 |
2012/06/27 | 70 | 71 | 69 | 71 | 351,000 |
2012/06/26 | 70 | 71 | 70 | 70 | 180,000 |
2012/06/25 | 73 | 73 | 71 | 71 | 370,000 |
2012/06/22 | 69 | 73 | 69 | 73 | 507,000 |
2012/06/21 | 70 | 72 | 69 | 71 | 900,000 |
2012/06/20 | 69 | 70 | 68 | 70 | 206,000 |
2012/06/19 | 68 | 69 | 67 | 68 | 143,000 |
2012/06/18 | 68 | 69 | 67 | 68 | 469,000 |
2012/06/15 | 66 | 67 | 66 | 66 | 132,000 |
2012/06/14 | 67 | 68 | 66 | 66 | 193,000 |
2012/06/13 | 68 | 68 | 67 | 67 | 303,000 |
2012/06/12 | 66 | 68 | 65 | 68 | 443,000 |
2012/06/11 | 67 | 68 | 66 | 67 | 226,000 |
2012/06/08 | 67 | 67 | 65 | 66 | 627,000 |
2012/06/07 | 69 | 69 | 66 | 67 | 500,000 |
2012/06/06 | 65 | 67 | 65 | 67 | 238,000 |
2012/06/05 | 62 | 65 | 62 | 64 | 546,000 |
2012/06/04 | 62 | 63 | 61 | 61 | 617,000 |
2012/06/01 | 66 | 67 | 64 | 64 | 403,000 |
2012/05/31 | 66 | 68 | 66 | 67 | 470,000 |
2012/05/30 | 69 | 70 | 67 | 67 | 418,000 |
2012/05/29 | 66 | 68 | 65 | 68 | 424,000 |
2012/05/28 | 69 | 69 | 66 | 67 | 598,000 |
2012/05/25 | 71 | 71 | 69 | 69 | 250,000 |
2012/05/24 | 69 | 70 | 69 | 70 | 441,000 |
2012/05/23 | 71 | 72 | 69 | 69 | 494,000 |
2012/05/22 | 76 | 76 | 70 | 71 | 920,000 |
2012/05/21 | 72 | 73 | 71 | 73 | 446,000 |
2012/05/18 | 73 | 74 | 71 | 72 | 792,000 |
2012/05/17 | 72 | 76 | 72 | 75 | 761,000 |
2012/05/16 | 70 | 75 | 70 | 73 | 1,494,000 |
2012/05/15 | 70 | 72 | 67 | 71 | 2,456,000 |
2012/05/14 | 80 | 81 | 69 | 73 | 2,481,000 |
2012/05/11 | 86 | 86 | 81 | 82 | 1,458,000 |
2012/05/10 | 86 | 87 | 85 | 87 | 440,000 |
2012/05/09 | 86 | 87 | 85 | 87 | 594,000 |
2012/05/08 | 86 | 89 | 85 | 88 | 1,162,000 |
2012/05/07 | 89 | 89 | 85 | 85 | 1,810,000 |
2012/05/02 | 92 | 93 | 91 | 92 | 685,000 |
2012/05/01 | 96 | 96 | 90 | 92 | 3,680,000 |
2012/04/27 | 95 | 95 | 92 | 94 | 2,365,000 |
2012/04/26 | 96 | 100 | 95 | 96 | 5,676,000 |
2012/04/25 | 94 | 95 | 93 | 95 | 1,703,000 |
2012/04/24 | 95 | 97 | 92 | 94 | 3,434,000 |
2012/04/23 | 92 | 96 | 90 | 95 | 3,063,000 |
2012/04/20 | 91 | 92 | 90 | 92 | 1,062,000 |
2012/04/19 | 90 | 92 | 89 | 90 | 1,674,000 |
2012/04/18 | 89 | 90 | 88 | 89 | 1,145,000 |
2012/04/17 | 88 | 88 | 86 | 87 | 1,200,000 |
2012/04/16 | 88 | 88 | 87 | 87 | 1,273,000 |
2012/04/13 | 86 | 89 | 85 | 89 | 2,193,000 |
2012/04/12 | 90 | 90 | 87 | 89 | 2,668,000 |
2012/04/11 | 86 | 90 | 86 | 89 | 2,959,000 |
2012/04/10 | 92 | 95 | 86 | 88 | 7,469,000 |
2012/04/09 | 93 | 94 | 89 | 92 | 4,235,000 |
2012/04/06 | 89 | 92 | 88 | 89 | 2,619,000 |
2012/04/05 | 88 | 89 | 86 | 88 | 2,251,000 |
2012/04/04 | 92 | 93 | 89 | 91 | 3,567,000 |
2012/04/03 | 92 | 101 | 91 | 94 | 18,151,000 |
2012/04/02 | 91 | 92 | 88 | 91 | 3,956,000 |
2012/03/30 | 85 | 87 | 84 | 86 | 1,257,000 |
2012/03/29 | 85 | 86 | 84 | 85 | 2,288,000 |
2012/03/28 | 84 | 85 | 83 | 85 | 504,000 |
2012/03/27 | 83 | 85 | 82 | 85 | 1,277,000 |
2012/03/26 | 83 | 84 | 82 | 82 | 900,000 |
2012/03/23 | 82 | 83 | 82 | 82 | 537,000 |
2012/03/22 | 85 | 85 | 83 | 83 | 1,904,000 |
2012/03/21 | 85 | 87 | 84 | 86 | 1,620,000 |
2012/03/19 | 84 | 87 | 83 | 84 | 4,287,000 |
2012/03/16 | 81 | 83 | 81 | 82 | 1,209,000 |
2012/03/15 | 78 | 84 | 78 | 81 | 4,524,000 |
2012/03/14 | 78 | 79 | 77 | 78 | 695,000 |
2012/03/13 | 79 | 79 | 77 | 78 | 811,000 |
2012/03/12 | 78 | 79 | 77 | 79 | 1,196,000 |
2012/03/09 | 76 | 77 | 75 | 77 | 1,746,000 |
2012/03/08 | 75 | 76 | 74 | 75 | 921,000 |
2012/03/07 | 75 | 75 | 74 | 75 | 475,000 |
2012/03/06 | 76 | 77 | 75 | 76 | 1,806,000 |
2012/03/05 | 75 | 76 | 75 | 76 | 880,000 |
2012/03/02 | 73 | 75 | 73 | 75 | 740,000 |
2012/03/01 | 76 | 77 | 72 | 73 | 1,532,000 |
2012/02/29 | 77 | 78 | 76 | 77 | 1,188,000 |
2012/02/28 | 78 | 78 | 76 | 77 | 2,388,000 |
2012/02/27 | 82 | 83 | 79 | 79 | 1,583,000 |
2012/02/24 | 79 | 82 | 79 | 81 | 2,530,000 |
2012/02/23 | 78 | 79 | 77 | 79 | 1,008,000 |
2012/02/22 | 78 | 79 | 76 | 79 | 1,762,000 |
2012/02/21 | 76 | 77 | 75 | 77 | 1,749,000 |
2012/02/20 | 75 | 78 | 75 | 76 | 3,452,000 |
2012/02/17 | 75 | 75 | 74 | 75 | 1,262,000 |
2012/02/16 | 74 | 76 | 73 | 76 | 1,341,000 |
2012/02/15 | 73 | 75 | 72 | 75 | 1,821,000 |
2012/02/14 | 73 | 74 | 72 | 72 | 725,000 |
2012/02/13 | 72 | 73 | 71 | 73 | 885,000 |
2012/02/10 | 74 | 74 | 72 | 72 | 1,145,000 |
2012/02/09 | 74 | 75 | 73 | 73 | 1,646,000 |
2012/02/08 | 73 | 75 | 72 | 75 | 2,308,000 |
2012/02/07 | 73 | 73 | 72 | 72 | 1,232,000 |
2012/02/06 | 72 | 73 | 71 | 73 | 919,000 |
2012/02/03 | 72 | 73 | 71 | 71 | 926,000 |
2012/02/02 | 72 | 74 | 72 | 72 | 724,000 |
2012/02/01 | 72 | 72 | 71 | 72 | 425,000 |
2012/01/31 | 72 | 73 | 71 | 71 | 952,000 |
2012/01/30 | 72 | 73 | 71 | 71 | 1,397,000 |
2012/01/27 | 73 | 74 | 71 | 71 | 1,597,000 |
2012/01/26 | 73 | 77 | 71 | 73 | 6,538,000 |
2012/01/25 | 70 | 73 | 70 | 73 | 2,019,000 |
2012/01/24 | 71 | 72 | 69 | 70 | 1,302,000 |
2012/01/23 | 70 | 72 | 70 | 72 | 1,259,000 |
2012/01/20 | 72 | 72 | 70 | 70 | 1,370,000 |
2012/01/19 | 72 | 73 | 70 | 70 | 1,363,000 |
2012/01/18 | 71 | 73 | 70 | 72 | 2,250,000 |
2012/01/17 | 69 | 72 | 68 | 70 | 4,088,000 |
2012/01/16 | 67 | 70 | 67 | 68 | 1,439,000 |
2012/01/13 | 65 | 70 | 65 | 67 | 3,018,000 |
2012/01/12 | 66 | 67 | 66 | 66 | 447,000 |
2012/01/11 | 66 | 66 | 65 | 66 | 1,095,000 |
2012/01/10 | 68 | 68 | 65 | 67 | 914,000 |
2012/01/06 | 66 | 71 | 66 | 68 | 2,572,000 |
2012/01/05 | 67 | 68 | 66 | 67 | 587,000 |
2012/01/04 | 66 | 67 | 66 | 66 | 271,000 |