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 |
---|---|---|---|---|---|
2017/12/29 | 1,806 | 1,819 | 1,777 | 1,788 | 584,200 |
2017/12/28 | 1,739 | 1,836 | 1,723 | 1,830 | 1,067,400 |
2017/12/27 | 1,761 | 1,774 | 1,726 | 1,736 | 344,700 |
2017/12/26 | 1,750 | 1,786 | 1,738 | 1,757 | 384,100 |
2017/12/25 | 1,763 | 1,813 | 1,746 | 1,756 | 477,400 |
2017/12/22 | 1,783 | 1,796 | 1,740 | 1,783 | 591,900 |
2017/12/21 | 1,731 | 1,820 | 1,726 | 1,790 | 736,100 |
2017/12/20 | 1,690 | 1,760 | 1,661 | 1,748 | 558,200 |
2017/12/19 | 1,700 | 1,733 | 1,683 | 1,690 | 495,400 |
2017/12/18 | 1,740 | 1,743 | 1,695 | 1,715 | 540,700 |
2017/12/15 | 1,784 | 1,810 | 1,753 | 1,762 | 525,100 |
2017/12/14 | 1,829 | 1,840 | 1,754 | 1,777 | 668,800 |
2017/12/13 | 1,870 | 1,915 | 1,812 | 1,841 | 1,038,100 |
2017/12/12 | 1,788 | 1,918 | 1,781 | 1,870 | 1,792,500 |
2017/12/11 | 1,793 | 1,867 | 1,745 | 1,790 | 1,080,900 |
2017/12/08 | 1,823 | 1,833 | 1,750 | 1,782 | 764,200 |
2017/12/07 | 1,835 | 1,871 | 1,760 | 1,818 | 1,387,200 |
2017/12/06 | 1,708 | 1,918 | 1,707 | 1,813 | 4,054,300 |
2017/12/05 | 1,775 | 1,948 | 1,707 | 1,748 | 2,784,200 |
2017/12/04 | 1,604 | 1,900 | 1,570 | 1,895 | 3,765,700 |
2017/12/01 | 1,523 | 1,575 | 1,515 | 1,552 | 454,100 |
2017/11/30 | 1,566 | 1,575 | 1,523 | 1,550 | 702,100 |
2017/11/29 | 1,757 | 1,810 | 1,590 | 1,632 | 2,726,500 |
2017/11/28 | 1,545 | 1,748 | 1,535 | 1,637 | 3,641,200 |
2017/11/27 | 1,519 | 1,525 | 1,443 | 1,455 | 531,200 |
2017/11/24 | 1,550 | 1,573 | 1,502 | 1,532 | 536,800 |
2017/11/22 | 1,555 | 1,585 | 1,506 | 1,515 | 1,113,300 |
2017/11/21 | 1,600 | 1,639 | 1,495 | 1,626 | 2,032,000 |
2017/11/20 | 1,369 | 1,410 | 1,361 | 1,385 | 403,900 |
2017/11/17 | 1,402 | 1,465 | 1,358 | 1,429 | 725,800 |
2017/11/16 | 1,382 | 1,448 | 1,374 | 1,419 | 464,100 |
2017/11/15 | 1,423 | 1,439 | 1,331 | 1,388 | 803,000 |
2017/11/14 | 1,451 | 1,476 | 1,422 | 1,441 | 557,600 |
2017/11/13 | 1,530 | 1,535 | 1,459 | 1,467 | 444,700 |
2017/11/10 | 1,516 | 1,634 | 1,496 | 1,520 | 1,231,500 |
2017/11/09 | 1,555 | 1,563 | 1,480 | 1,486 | 782,100 |
2017/11/08 | 1,630 | 1,658 | 1,524 | 1,558 | 994,900 |
2017/11/07 | 1,823 | 1,841 | 1,613 | 1,641 | 1,677,500 |
2017/11/06 | 1,870 | 1,922 | 1,807 | 1,859 | 975,000 |
2017/11/02 | 1,822 | 1,930 | 1,800 | 1,850 | 1,114,500 |
2017/11/01 | 1,850 | 1,858 | 1,775 | 1,840 | 770,800 |
2017/10/31 | 1,860 | 1,906 | 1,823 | 1,839 | 833,400 |
2017/10/30 | 1,925 | 1,945 | 1,820 | 1,828 | 1,083,800 |
2017/10/27 | 1,880 | 1,968 | 1,852 | 1,925 | 1,571,000 |
2017/10/26 | 1,820 | 2,175 | 1,820 | 2,021 | 5,709,500 |
2017/10/25 | 1,932 | 1,932 | 1,760 | 1,775 | 1,555,800 |
2017/10/24 | 1,987 | 2,049 | 1,902 | 1,932 | 1,119,800 |
2017/10/23 | 2,111 | 2,160 | 1,934 | 2,013 | 1,968,700 |
2017/10/20 | 2,234 | 2,317 | 2,033 | 2,065 | 2,677,900 |
2017/10/19 | 2,124 | 2,450 | 2,024 | 2,235 | 6,971,900 |
2017/10/18 | 2,510 | 2,645 | 2,200 | 2,200 | 6,261,100 |
2017/10/17 | 2,846 | 2,876 | 2,470 | 2,678 | 11,705,400 |
2017/10/16 | 2,385 | 2,596 | 2,321 | 2,596 | 8,278,200 |
2017/10/13 | 1,997 | 2,280 | 1,914 | 2,096 | 15,474,700 |
2017/10/12 | 1,517 | 1,957 | 1,500 | 1,957 | 9,942,100 |
2017/10/11 | 1,790 | 1,976 | 1,502 | 1,557 | 7,786,200 |
2017/10/10 | 1,647 | 1,647 | 1,647 | 1,647 | 274,400 |
2017/10/06 | 1,347 | 1,347 | 1,332 | 1,347 | 1,394,100 |
2017/10/05 | 1,040 | 1,068 | 1,012 | 1,047 | 1,028,700 |
2017/10/04 | 1,000 | 1,031 | 995 | 1,030 | 375,700 |
2017/10/03 | 993 | 999 | 986 | 995 | 138,000 |
2017/10/02 | 1,008 | 1,009 | 981 | 990 | 241,800 |
2017/09/29 | 993 | 1,017 | 977 | 995 | 414,900 |
2017/09/28 | 1,011 | 1,014 | 971 | 978 | 483,100 |
2017/09/27 | 1,051 | 1,067 | 1,004 | 1,011 | 381,200 |
2017/09/26 | 1,030 | 1,044 | 1,014 | 1,044 | 478,900 |
2017/09/25 | 1,010 | 1,038 | 999 | 1,014 | 639,200 |
2017/09/22 | 1,000 | 1,043 | 991 | 995 | 1,776,700 |
2017/09/21 | 977 | 995 | 961 | 988 | 543,200 |
2017/09/20 | 945 | 995 | 944 | 992 | 1,066,000 |
2017/09/19 | 914 | 948 | 910 | 942 | 555,800 |
2017/09/15 | 962 | 964 | 921 | 929 | 1,330,800 |
2017/09/14 | 908 | 968 | 901 | 941 | 1,564,300 |
2017/09/13 | 888 | 920 | 881 | 908 | 320,900 |
2017/09/12 | 880 | 897 | 870 | 889 | 480,700 |
2017/09/11 | 906 | 910 | 882 | 895 | 825,300 |
2017/09/08 | 942 | 954 | 916 | 936 | 1,100,100 |
2017/09/07 | 890 | 953 | 880 | 928 | 1,761,200 |
2017/09/06 | 952 | 1,045 | 878 | 915 | 5,689,800 |
2017/09/05 | 863 | 927 | 861 | 911 | 2,393,800 |
2017/09/04 | 861 | 875 | 851 | 859 | 717,900 |
2017/09/01 | 840 | 848 | 830 | 846 | 130,600 |
2017/08/31 | 834 | 840 | 830 | 840 | 68,100 |
2017/08/30 | 813 | 839 | 813 | 832 | 166,000 |
2017/08/29 | 873 | 875 | 821 | 828 | 748,100 |
2017/08/28 | 822 | 826 | 804 | 813 | 161,000 |
2017/08/25 | 824 | 831 | 820 | 822 | 77,800 |
2017/08/24 | 833 | 839 | 823 | 824 | 134,600 |
2017/08/23 | 843 | 846 | 827 | 840 | 125,400 |
2017/08/22 | 858 | 861 | 835 | 839 | 151,200 |
2017/08/21 | 840 | 868 | 839 | 858 | 325,500 |
2017/08/18 | 854 | 874 | 833 | 838 | 267,000 |
2017/08/17 | 826 | 845 | 825 | 844 | 178,600 |
2017/08/16 | 836 | 838 | 825 | 830 | 147,800 |
2017/08/15 | 820 | 847 | 803 | 833 | 748,800 |
2017/08/14 | 884 | 933 | 881 | 920 | 1,807,800 |
2017/08/10 | 843 | 875 | 837 | 863 | 661,600 |
2017/08/09 | 829 | 858 | 826 | 833 | 513,100 |
2017/08/08 | 820 | 828 | 808 | 824 | 105,800 |
2017/08/07 | 818 | 821 | 815 | 818 | 33,700 |
2017/08/04 | 818 | 823 | 813 | 815 | 31,000 |
2017/08/03 | 808 | 820 | 803 | 817 | 54,000 |
2017/08/02 | 809 | 830 | 809 | 815 | 54,900 |
2017/08/01 | 820 | 820 | 802 | 809 | 80,500 |
2017/07/31 | 820 | 826 | 813 | 814 | 44,500 |
2017/07/28 | 820 | 820 | 808 | 812 | 44,600 |
2017/07/27 | 831 | 835 | 817 | 820 | 91,500 |
2017/07/26 | 833 | 838 | 824 | 831 | 98,200 |
2017/07/25 | 821 | 834 | 816 | 833 | 100,700 |
2017/07/24 | 820 | 823 | 815 | 821 | 106,700 |
2017/07/21 | 814 | 820 | 813 | 820 | 90,500 |
2017/07/20 | 803 | 813 | 801 | 812 | 82,700 |
2017/07/19 | 792 | 800 | 786 | 797 | 41,100 |
2017/07/18 | 793 | 802 | 790 | 792 | 47,100 |
2017/07/14 | 794 | 798 | 786 | 791 | 43,000 |
2017/07/13 | 801 | 801 | 791 | 794 | 56,500 |
2017/07/12 | 811 | 816 | 800 | 801 | 50,300 |
2017/07/11 | 793 | 817 | 792 | 811 | 89,300 |
2017/07/10 | 815 | 815 | 791 | 798 | 92,600 |
2017/07/07 | 814 | 825 | 806 | 815 | 123,700 |
2017/07/06 | 812 | 831 | 809 | 812 | 210,400 |
2017/07/05 | 799 | 825 | 786 | 817 | 471,700 |
2017/07/04 | 785 | 847 | 785 | 811 | 569,300 |
2017/07/03 | 781 | 789 | 780 | 788 | 40,200 |
2017/06/30 | 774 | 783 | 770 | 780 | 61,800 |
2017/06/29 | 770 | 787 | 765 | 778 | 142,200 |
2017/06/28 | 773 | 776 | 761 | 762 | 35,900 |
2017/06/27 | 769 | 777 | 762 | 775 | 64,700 |
2017/06/26 | 765 | 774 | 759 | 761 | 44,300 |
2017/06/23 | 785 | 785 | 762 | 764 | 69,000 |
2017/06/22 | 805 | 805 | 782 | 783 | 62,900 |
2017/06/21 | 800 | 825 | 784 | 799 | 227,700 |
2017/06/20 | 786 | 800 | 785 | 795 | 128,200 |
2017/06/19 | 777 | 789 | 774 | 786 | 39,500 |
2017/06/16 | 790 | 790 | 776 | 781 | 50,400 |
2017/06/15 | 777 | 794 | 776 | 784 | 73,600 |
2017/06/14 | 768 | 779 | 760 | 769 | 71,200 |
2017/06/13 | 753 | 768 | 753 | 761 | 45,300 |
2017/06/12 | 756 | 769 | 750 | 758 | 58,800 |
2017/06/09 | 769 | 780 | 756 | 768 | 67,100 |
2017/06/08 | 785 | 790 | 765 | 766 | 47,100 |
2017/06/07 | 758 | 777 | 758 | 775 | 38,800 |
2017/06/06 | 781 | 782 | 760 | 760 | 71,400 |
2017/06/05 | 792 | 806 | 771 | 773 | 71,000 |
2017/06/02 | 795 | 803 | 787 | 792 | 66,800 |
2017/06/01 | 792 | 809 | 792 | 795 | 46,000 |
2017/05/31 | 808 | 811 | 796 | 796 | 58,700 |
2017/05/30 | 798 | 805 | 790 | 801 | 53,100 |
2017/05/29 | 830 | 834 | 804 | 805 | 90,900 |
2017/05/26 | 824 | 830 | 811 | 813 | 111,000 |
2017/05/25 | 790 | 825 | 789 | 814 | 272,800 |
2017/05/24 | 785 | 789 | 773 | 789 | 88,400 |
2017/05/23 | 768 | 784 | 767 | 784 | 132,700 |
2017/05/22 | 773 | 773 | 765 | 767 | 100,900 |
2017/05/19 | 768 | 770 | 756 | 763 | 138,900 |
2017/05/18 | 745 | 776 | 741 | 769 | 288,400 |
2017/05/17 | 742 | 742 | 728 | 730 | 29,900 |
2017/05/16 | 745 | 745 | 724 | 739 | 116,600 |
2017/05/15 | 722 | 747 | 712 | 743 | 257,900 |
2017/05/12 | 699 | 714 | 691 | 697 | 113,200 |
2017/05/11 | 709 | 709 | 692 | 699 | 192,400 |
2017/05/10 | 721 | 729 | 713 | 713 | 95,900 |
2017/05/09 | 720 | 721 | 712 | 713 | 123,600 |
2017/05/08 | 731 | 732 | 721 | 722 | 203,700 |
2017/05/02 | 733 | 738 | 731 | 734 | 104,200 |
2017/05/01 | 758 | 763 | 740 | 742 | 105,000 |
2017/04/28 | 730 | 755 | 730 | 742 | 188,100 |
2017/04/27 | 737 | 743 | 730 | 739 | 139,400 |
2017/04/26 | 736 | 741 | 726 | 728 | 240,600 |
2017/04/25 | 770 | 775 | 744 | 749 | 343,000 |
2017/04/24 | 782 | 816 | 772 | 783 | 873,500 |
2017/04/21 | 751 | 763 | 745 | 758 | 158,600 |
2017/04/20 | 759 | 761 | 741 | 751 | 171,600 |
2017/04/19 | 744 | 764 | 742 | 753 | 291,700 |
2017/04/18 | 737 | 754 | 735 | 742 | 357,900 |
2017/04/17 | 751 | 777 | 734 | 740 | 791,800 |
2017/04/14 | 836 | 848 | 751 | 760 | 1,652,800 |
2017/04/13 | 861 | 920 | 790 | 791 | 7,163,100 |
2017/04/12 | 811 | 940 | 811 | 940 | 10,790,300 |
2017/04/11 | 787 | 810 | 763 | 790 | 4,344,700 |
2017/04/10 | 747 | 790 | 742 | 777 | 2,762,900 |
2017/04/07 | 754 | 775 | 714 | 738 | 3,402,600 |
2017/04/06 | 702 | 819 | 689 | 745 | 5,254,000 |
2017/04/05 | 719 | 727 | 686 | 700 | 457,100 |
2017/04/04 | 667 | 733 | 662 | 711 | 796,600 |
2017/04/03 | 662 | 665 | 659 | 660 | 31,200 |
2017/03/31 | 687 | 688 | 664 | 664 | 48,000 |
2017/03/30 | 695 | 695 | 680 | 683 | 34,900 |
2017/03/29 | 699 | 700 | 690 | 696 | 32,200 |
2017/03/28 | 704 | 710 | 702 | 710 | 38,600 |
2017/03/27 | 706 | 706 | 701 | 705 | 22,800 |
2017/03/24 | 710 | 719 | 702 | 712 | 37,100 |
2017/03/23 | 700 | 712 | 700 | 708 | 20,100 |
2017/03/22 | 707 | 710 | 698 | 702 | 65,500 |
2017/03/21 | 717 | 717 | 708 | 715 | 33,200 |
2017/03/17 | 716 | 717 | 709 | 717 | 21,600 |
2017/03/16 | 705 | 720 | 705 | 718 | 41,700 |
2017/03/15 | 706 | 711 | 706 | 709 | 32,100 |
2017/03/14 | 713 | 714 | 709 | 712 | 26,800 |
2017/03/13 | 720 | 722 | 710 | 713 | 52,700 |
2017/03/10 | 717 | 725 | 714 | 717 | 98,600 |
2017/03/09 | 707 | 713 | 707 | 712 | 31,400 |
2017/03/08 | 706 | 709 | 701 | 706 | 35,700 |
2017/03/07 | 705 | 707 | 699 | 704 | 36,100 |
2017/03/06 | 707 | 715 | 705 | 711 | 63,700 |
2017/03/03 | 705 | 706 | 696 | 701 | 34,700 |
2017/03/02 | 698 | 710 | 697 | 705 | 64,600 |
2017/03/01 | 710 | 717 | 692 | 704 | 230,900 |
2017/02/28 | 670 | 707 | 669 | 697 | 272,000 |
2017/02/27 | 660 | 664 | 656 | 659 | 41,900 |
2017/02/24 | 678 | 678 | 660 | 667 | 34,600 |
2017/02/23 | 664 | 675 | 661 | 672 | 32,700 |
2017/02/22 | 669 | 670 | 660 | 661 | 31,400 |
2017/02/21 | 667 | 675 | 663 | 669 | 43,000 |
2017/02/20 | 669 | 670 | 662 | 667 | 24,500 |
2017/02/17 | 672 | 673 | 665 | 669 | 32,300 |
2017/02/16 | 684 | 686 | 675 | 677 | 44,600 |
2017/02/15 | 681 | 688 | 676 | 684 | 41,700 |
2017/02/14 | 684 | 684 | 672 | 676 | 81,000 |
2017/02/13 | 663 | 680 | 663 | 678 | 52,000 |
2017/02/10 | 650 | 664 | 646 | 662 | 69,700 |
2017/02/09 | 659 | 660 | 640 | 644 | 79,300 |
2017/02/08 | 668 | 675 | 652 | 659 | 122,800 |
2017/02/07 | 691 | 692 | 673 | 683 | 51,700 |
2017/02/06 | 720 | 725 | 683 | 687 | 124,300 |
2017/02/03 | 705 | 723 | 705 | 712 | 93,000 |
2017/02/02 | 725 | 736 | 700 | 704 | 95,800 |
2017/02/01 | 734 | 739 | 723 | 724 | 122,500 |
2017/01/31 | 741 | 750 | 730 | 733 | 290,500 |
2017/01/30 | 710 | 746 | 702 | 741 | 342,600 |
2017/01/27 | 672 | 704 | 672 | 694 | 149,800 |
2017/01/26 | 660 | 673 | 660 | 671 | 75,900 |
2017/01/25 | 659 | 660 | 651 | 655 | 51,800 |
2017/01/24 | 639 | 652 | 638 | 651 | 45,900 |
2017/01/23 | 647 | 649 | 641 | 641 | 49,600 |
2017/01/20 | 635 | 647 | 635 | 647 | 48,700 |
2017/01/19 | 625 | 634 | 618 | 633 | 32,700 |
2017/01/18 | 614 | 619 | 609 | 617 | 52,300 |
2017/01/17 | 624 | 624 | 611 | 614 | 51,200 |
2017/01/16 | 647 | 647 | 625 | 627 | 49,900 |
2017/01/13 | 632 | 639 | 631 | 637 | 41,400 |
2017/01/12 | 642 | 645 | 633 | 634 | 64,300 |
2017/01/11 | 634 | 641 | 632 | 641 | 50,200 |
2017/01/10 | 630 | 632 | 626 | 630 | 39,900 |
2017/01/06 | 624 | 628 | 619 | 627 | 39,000 |
2017/01/05 | 621 | 627 | 620 | 627 | 33,200 |
2017/01/04 | 613 | 621 | 612 | 621 | 37,500 |