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 |
---|---|---|---|---|---|
2018/12/28 | 715 | 730 | 701 | 716 | 80,300 |
2018/12/27 | 685 | 721 | 684 | 720 | 127,100 |
2018/12/26 | 650 | 676 | 650 | 669 | 133,800 |
2018/12/25 | 650 | 669 | 636 | 647 | 193,900 |
2018/12/21 | 713 | 713 | 687 | 692 | 155,900 |
2018/12/20 | 748 | 748 | 714 | 721 | 104,400 |
2018/12/19 | 767 | 771 | 747 | 748 | 101,700 |
2018/12/18 | 780 | 780 | 759 | 767 | 86,400 |
2018/12/17 | 790 | 799 | 782 | 783 | 54,700 |
2018/12/14 | 799 | 806 | 784 | 786 | 40,800 |
2018/12/13 | 792 | 810 | 783 | 797 | 83,100 |
2018/12/12 | 788 | 797 | 774 | 791 | 69,900 |
2018/12/11 | 795 | 799 | 777 | 778 | 66,600 |
2018/12/10 | 816 | 816 | 791 | 800 | 84,600 |
2018/12/07 | 818 | 826 | 793 | 810 | 93,100 |
2018/12/06 | 824 | 846 | 810 | 815 | 178,500 |
2018/12/05 | 833 | 844 | 804 | 816 | 134,800 |
2018/12/04 | 864 | 864 | 838 | 840 | 63,600 |
2018/12/03 | 862 | 869 | 841 | 867 | 88,700 |
2018/11/30 | 873 | 881 | 864 | 864 | 104,100 |
2018/11/29 | 879 | 889 | 864 | 871 | 58,000 |
2018/11/28 | 872 | 879 | 864 | 876 | 37,400 |
2018/11/27 | 871 | 892 | 857 | 871 | 64,300 |
2018/11/26 | 851 | 876 | 848 | 871 | 70,300 |
2018/11/22 | 826 | 849 | 826 | 846 | 63,500 |
2018/11/21 | 806 | 830 | 806 | 829 | 94,800 |
2018/11/20 | 829 | 838 | 822 | 826 | 44,300 |
2018/11/19 | 817 | 840 | 817 | 835 | 37,500 |
2018/11/16 | 848 | 856 | 824 | 824 | 59,800 |
2018/11/15 | 860 | 865 | 832 | 840 | 74,500 |
2018/11/14 | 891 | 893 | 864 | 864 | 62,200 |
2018/11/13 | 887 | 889 | 864 | 886 | 65,200 |
2018/11/12 | 895 | 904 | 888 | 897 | 47,500 |
2018/11/09 | 887 | 913 | 883 | 895 | 73,800 |
2018/11/08 | 918 | 918 | 882 | 891 | 112,200 |
2018/11/07 | 882 | 948 | 876 | 910 | 241,700 |
2018/11/06 | 850 | 888 | 838 | 878 | 103,900 |
2018/11/05 | 820 | 875 | 814 | 865 | 238,900 |
2018/11/02 | 788 | 816 | 788 | 811 | 70,100 |
2018/11/01 | 791 | 795 | 786 | 788 | 47,300 |
2018/10/31 | 795 | 799 | 787 | 794 | 80,100 |
2018/10/30 | 763 | 798 | 760 | 794 | 94,800 |
2018/10/29 | 806 | 813 | 777 | 777 | 83,600 |
2018/10/26 | 844 | 846 | 791 | 801 | 137,900 |
2018/10/25 | 850 | 853 | 830 | 835 | 135,500 |
2018/10/24 | 879 | 879 | 861 | 865 | 64,100 |
2018/10/23 | 900 | 900 | 864 | 871 | 154,500 |
2018/10/22 | 891 | 982 | 886 | 910 | 850,100 |
2018/10/19 | 865 | 867 | 859 | 864 | 38,500 |
2018/10/18 | 884 | 890 | 867 | 867 | 53,700 |
2018/10/17 | 873 | 884 | 865 | 878 | 88,600 |
2018/10/16 | 863 | 870 | 857 | 862 | 49,300 |
2018/10/15 | 870 | 880 | 856 | 856 | 58,200 |
2018/10/12 | 855 | 872 | 851 | 869 | 68,100 |
2018/10/11 | 864 | 883 | 852 | 857 | 139,700 |
2018/10/10 | 899 | 909 | 896 | 896 | 62,800 |
2018/10/09 | 911 | 915 | 895 | 898 | 90,600 |
2018/10/05 | 922 | 933 | 922 | 923 | 37,700 |
2018/10/04 | 937 | 952 | 926 | 930 | 40,000 |
2018/10/03 | 961 | 965 | 935 | 935 | 67,800 |
2018/10/02 | 967 | 973 | 957 | 961 | 47,000 |
2018/10/01 | 957 | 974 | 954 | 965 | 41,900 |
2018/09/28 | 954 | 970 | 951 | 957 | 40,400 |
2018/09/27 | 986 | 986 | 947 | 948 | 59,700 |
2018/09/26 | 981 | 993 | 972 | 979 | 76,500 |
2018/09/25 | 965 | 974 | 950 | 974 | 70,600 |
2018/09/21 | 935 | 977 | 927 | 966 | 145,800 |
2018/09/20 | 929 | 940 | 921 | 930 | 88,200 |
2018/09/19 | 931 | 936 | 924 | 929 | 60,000 |
2018/09/18 | 916 | 931 | 906 | 924 | 76,600 |
2018/09/14 | 909 | 923 | 907 | 910 | 92,700 |
2018/09/13 | 892 | 907 | 892 | 905 | 46,400 |
2018/09/12 | 922 | 925 | 891 | 895 | 121,600 |
2018/09/11 | 930 | 930 | 908 | 916 | 60,100 |
2018/09/10 | 916 | 931 | 909 | 929 | 57,000 |
2018/09/07 | 924 | 930 | 905 | 916 | 106,800 |
2018/09/06 | 955 | 965 | 935 | 939 | 89,100 |
2018/09/05 | 952 | 962 | 945 | 955 | 65,800 |
2018/09/04 | 964 | 964 | 946 | 951 | 74,400 |
2018/09/03 | 1,001 | 1,004 | 955 | 964 | 109,300 |
2018/08/31 | 1,000 | 1,000 | 984 | 986 | 135,400 |
2018/08/30 | 1,010 | 1,019 | 972 | 1,006 | 190,500 |
2018/08/29 | 952 | 1,005 | 952 | 1,001 | 233,800 |
2018/08/28 | 941 | 951 | 936 | 949 | 90,300 |
2018/08/27 | 957 | 973 | 939 | 944 | 123,700 |
2018/08/24 | 940 | 948 | 932 | 942 | 60,800 |
2018/08/23 | 920 | 941 | 912 | 931 | 112,500 |
2018/08/22 | 901 | 928 | 901 | 923 | 69,800 |
2018/08/21 | 906 | 918 | 903 | 904 | 66,200 |
2018/08/20 | 930 | 934 | 915 | 917 | 56,100 |
2018/08/17 | 921 | 947 | 915 | 936 | 56,800 |
2018/08/16 | 930 | 932 | 913 | 921 | 75,100 |
2018/08/15 | 952 | 961 | 935 | 939 | 58,900 |
2018/08/14 | 950 | 965 | 950 | 957 | 50,900 |
2018/08/13 | 983 | 983 | 942 | 945 | 88,900 |
2018/08/10 | 1,009 | 1,009 | 982 | 985 | 93,700 |
2018/08/09 | 993 | 1,013 | 977 | 1,000 | 78,100 |
2018/08/08 | 997 | 1,008 | 976 | 990 | 119,400 |
2018/08/07 | 949 | 1,008 | 944 | 1,002 | 328,600 |
2018/08/06 | 941 | 948 | 933 | 937 | 76,100 |
2018/08/03 | 946 | 952 | 935 | 935 | 79,600 |
2018/08/02 | 957 | 971 | 947 | 948 | 67,400 |
2018/08/01 | 957 | 967 | 936 | 955 | 93,500 |
2018/07/31 | 949 | 980 | 939 | 951 | 323,300 |
2018/07/30 | 948 | 952 | 937 | 937 | 51,800 |
2018/07/27 | 918 | 947 | 918 | 945 | 68,400 |
2018/07/26 | 934 | 934 | 913 | 918 | 81,000 |
2018/07/25 | 928 | 940 | 919 | 928 | 66,200 |
2018/07/24 | 914 | 931 | 909 | 928 | 84,200 |
2018/07/23 | 899 | 910 | 899 | 905 | 82,600 |
2018/07/20 | 930 | 934 | 908 | 911 | 62,200 |
2018/07/19 | 917 | 933 | 915 | 926 | 62,400 |
2018/07/18 | 902 | 922 | 898 | 914 | 77,100 |
2018/07/17 | 906 | 911 | 891 | 895 | 83,800 |
2018/07/13 | 895 | 907 | 891 | 906 | 53,000 |
2018/07/12 | 908 | 908 | 887 | 892 | 61,300 |
2018/07/11 | 910 | 912 | 889 | 904 | 70,200 |
2018/07/10 | 905 | 926 | 899 | 914 | 97,000 |
2018/07/09 | 903 | 910 | 887 | 907 | 93,700 |
2018/07/06 | 880 | 900 | 876 | 900 | 149,100 |
2018/07/05 | 877 | 893 | 862 | 871 | 251,800 |
2018/07/04 | 908 | 917 | 887 | 888 | 247,300 |
2018/07/03 | 945 | 946 | 904 | 920 | 172,200 |
2018/07/02 | 945 | 966 | 930 | 934 | 206,200 |
2018/06/29 | 952 | 961 | 930 | 944 | 214,900 |
2018/06/28 | 965 | 970 | 956 | 960 | 79,600 |
2018/06/27 | 973 | 985 | 957 | 965 | 72,700 |
2018/06/26 | 968 | 1,001 | 951 | 978 | 203,100 |
2018/06/25 | 979 | 994 | 965 | 968 | 82,900 |
2018/06/22 | 974 | 982 | 965 | 976 | 60,500 |
2018/06/21 | 985 | 1,004 | 974 | 979 | 123,300 |
2018/06/20 | 970 | 991 | 930 | 985 | 234,200 |
2018/06/19 | 1,012 | 1,016 | 963 | 967 | 286,200 |
2018/06/18 | 1,054 | 1,054 | 1,007 | 1,018 | 205,400 |
2018/06/15 | 1,073 | 1,073 | 1,048 | 1,052 | 181,900 |
2018/06/14 | 1,077 | 1,085 | 1,068 | 1,073 | 150,400 |
2018/06/13 | 1,056 | 1,084 | 1,056 | 1,078 | 166,600 |
2018/06/12 | 1,100 | 1,117 | 1,055 | 1,058 | 379,400 |
2018/06/11 | 1,085 | 1,101 | 1,078 | 1,096 | 136,900 |
2018/06/08 | 1,106 | 1,119 | 1,083 | 1,088 | 112,500 |
2018/06/07 | 1,079 | 1,106 | 1,076 | 1,106 | 121,500 |
2018/06/06 | 1,071 | 1,082 | 1,063 | 1,079 | 125,300 |
2018/06/05 | 1,060 | 1,075 | 1,057 | 1,071 | 112,600 |
2018/06/04 | 1,065 | 1,077 | 1,057 | 1,069 | 146,700 |
2018/06/01 | 1,061 | 1,102 | 1,060 | 1,076 | 242,700 |
2018/05/31 | 1,071 | 1,082 | 1,057 | 1,061 | 152,300 |
2018/05/30 | 1,079 | 1,089 | 1,066 | 1,083 | 173,300 |
2018/05/29 | 1,076 | 1,104 | 1,051 | 1,097 | 392,900 |
2018/05/28 | 1,111 | 1,118 | 1,081 | 1,088 | 605,200 |
2018/05/25 | 1,242 | 1,280 | 1,172 | 1,178 | 2,089,100 |
2018/05/24 | 1,208 | 1,213 | 1,131 | 1,141 | 462,900 |
2018/05/23 | 1,197 | 1,215 | 1,169 | 1,191 | 518,500 |
2018/05/22 | 1,148 | 1,179 | 1,148 | 1,174 | 192,100 |
2018/05/21 | 1,146 | 1,162 | 1,136 | 1,161 | 151,700 |
2018/05/18 | 1,127 | 1,145 | 1,112 | 1,145 | 223,800 |
2018/05/17 | 1,167 | 1,197 | 1,115 | 1,127 | 466,900 |
2018/05/16 | 1,123 | 1,151 | 1,112 | 1,149 | 478,300 |
2018/05/15 | 1,102 | 1,113 | 1,088 | 1,094 | 135,000 |
2018/05/14 | 1,081 | 1,107 | 1,071 | 1,105 | 219,700 |
2018/05/11 | 1,123 | 1,165 | 1,079 | 1,095 | 454,200 |
2018/05/10 | 1,088 | 1,125 | 1,075 | 1,104 | 250,600 |
2018/05/09 | 1,119 | 1,157 | 1,090 | 1,093 | 237,900 |
2018/05/08 | 1,100 | 1,128 | 1,097 | 1,109 | 181,100 |
2018/05/07 | 1,093 | 1,116 | 1,090 | 1,102 | 102,100 |
2018/05/02 | 1,067 | 1,097 | 1,061 | 1,093 | 135,300 |
2018/05/01 | 1,109 | 1,109 | 1,074 | 1,075 | 137,800 |
2018/04/27 | 1,123 | 1,127 | 1,103 | 1,106 | 98,900 |
2018/04/26 | 1,100 | 1,122 | 1,099 | 1,121 | 151,200 |
2018/04/25 | 1,126 | 1,140 | 1,102 | 1,105 | 136,100 |
2018/04/24 | 1,117 | 1,144 | 1,109 | 1,141 | 140,600 |
2018/04/23 | 1,097 | 1,113 | 1,080 | 1,108 | 200,700 |
2018/04/20 | 1,121 | 1,143 | 1,121 | 1,122 | 89,300 |
2018/04/19 | 1,124 | 1,141 | 1,114 | 1,127 | 135,300 |
2018/04/18 | 1,110 | 1,137 | 1,102 | 1,134 | 208,400 |
2018/04/17 | 1,151 | 1,174 | 1,111 | 1,113 | 356,800 |
2018/04/16 | 1,228 | 1,234 | 1,156 | 1,164 | 345,600 |
2018/04/13 | 1,199 | 1,243 | 1,172 | 1,228 | 564,400 |
2018/04/12 | 1,268 | 1,326 | 1,231 | 1,245 | 1,472,700 |
2018/04/11 | 1,155 | 1,221 | 1,135 | 1,211 | 508,700 |
2018/04/10 | 1,125 | 1,193 | 1,122 | 1,161 | 537,900 |
2018/04/09 | 1,114 | 1,134 | 1,109 | 1,122 | 90,700 |
2018/04/06 | 1,120 | 1,135 | 1,103 | 1,125 | 172,500 |
2018/04/05 | 1,155 | 1,162 | 1,121 | 1,121 | 158,000 |
2018/04/04 | 1,125 | 1,159 | 1,118 | 1,155 | 204,500 |
2018/04/03 | 1,115 | 1,142 | 1,114 | 1,131 | 141,300 |
2018/04/02 | 1,120 | 1,155 | 1,114 | 1,138 | 234,000 |
2018/03/30 | 1,080 | 1,134 | 1,073 | 1,126 | 388,900 |
2018/03/29 | 1,150 | 1,155 | 1,064 | 1,078 | 552,100 |
2018/03/28 | 1,199 | 1,224 | 1,155 | 1,175 | 311,800 |
2018/03/27 | 1,210 | 1,227 | 1,194 | 1,223 | 206,800 |
2018/03/26 | 1,179 | 1,218 | 1,147 | 1,216 | 247,100 |
2018/03/23 | 1,160 | 1,203 | 1,151 | 1,179 | 241,400 |
2018/03/22 | 1,201 | 1,201 | 1,170 | 1,180 | 121,800 |
2018/03/20 | 1,186 | 1,221 | 1,175 | 1,198 | 169,100 |
2018/03/19 | 1,222 | 1,223 | 1,181 | 1,194 | 201,900 |
2018/03/16 | 1,180 | 1,259 | 1,171 | 1,230 | 538,500 |
2018/03/15 | 1,190 | 1,217 | 1,178 | 1,188 | 321,300 |
2018/03/14 | 1,200 | 1,266 | 1,189 | 1,210 | 1,229,100 |
2018/03/13 | 1,118 | 1,150 | 1,116 | 1,144 | 278,700 |
2018/03/12 | 1,133 | 1,144 | 1,098 | 1,125 | 512,100 |
2018/03/09 | 1,247 | 1,252 | 1,115 | 1,133 | 1,530,600 |
2018/03/08 | 1,264 | 1,310 | 1,229 | 1,264 | 559,500 |
2018/03/07 | 1,297 | 1,324 | 1,193 | 1,255 | 2,130,500 |
2018/03/06 | 1,544 | 1,560 | 1,535 | 1,557 | 190,100 |
2018/03/05 | 1,560 | 1,645 | 1,539 | 1,553 | 566,400 |
2018/03/02 | 1,538 | 1,576 | 1,524 | 1,560 | 246,700 |
2018/03/01 | 1,547 | 1,584 | 1,540 | 1,572 | 186,500 |
2018/02/28 | 1,534 | 1,595 | 1,532 | 1,562 | 368,700 |
2018/02/27 | 1,635 | 1,635 | 1,547 | 1,547 | 546,800 |
2018/02/26 | 1,712 | 1,727 | 1,615 | 1,635 | 721,700 |
2018/02/23 | 1,590 | 1,700 | 1,589 | 1,689 | 879,600 |
2018/02/22 | 1,651 | 1,668 | 1,571 | 1,581 | 586,500 |
2018/02/21 | 1,578 | 1,707 | 1,567 | 1,671 | 1,678,200 |
2018/02/20 | 1,491 | 1,541 | 1,488 | 1,536 | 207,900 |
2018/02/19 | 1,489 | 1,497 | 1,469 | 1,487 | 154,200 |
2018/02/16 | 1,454 | 1,489 | 1,453 | 1,465 | 170,800 |
2018/02/15 | 1,431 | 1,481 | 1,421 | 1,468 | 195,500 |
2018/02/14 | 1,430 | 1,473 | 1,402 | 1,411 | 224,200 |
2018/02/13 | 1,485 | 1,497 | 1,422 | 1,432 | 201,600 |
2018/02/09 | 1,411 | 1,485 | 1,411 | 1,484 | 204,700 |
2018/02/08 | 1,500 | 1,519 | 1,470 | 1,487 | 219,300 |
2018/02/07 | 1,480 | 1,545 | 1,479 | 1,481 | 316,000 |
2018/02/06 | 1,450 | 1,451 | 1,331 | 1,406 | 573,900 |
2018/02/05 | 1,504 | 1,530 | 1,491 | 1,521 | 387,800 |
2018/02/02 | 1,531 | 1,545 | 1,502 | 1,520 | 212,300 |
2018/02/01 | 1,547 | 1,556 | 1,525 | 1,535 | 212,700 |
2018/01/31 | 1,510 | 1,548 | 1,507 | 1,526 | 190,100 |
2018/01/30 | 1,547 | 1,552 | 1,501 | 1,513 | 231,500 |
2018/01/29 | 1,535 | 1,546 | 1,523 | 1,537 | 139,000 |
2018/01/26 | 1,518 | 1,552 | 1,518 | 1,541 | 264,600 |
2018/01/25 | 1,518 | 1,528 | 1,508 | 1,518 | 115,700 |
2018/01/24 | 1,525 | 1,562 | 1,518 | 1,521 | 347,200 |
2018/01/23 | 1,517 | 1,532 | 1,511 | 1,524 | 196,500 |
2018/01/22 | 1,517 | 1,530 | 1,503 | 1,524 | 175,000 |
2018/01/19 | 1,494 | 1,533 | 1,493 | 1,532 | 239,300 |
2018/01/18 | 1,505 | 1,517 | 1,495 | 1,506 | 319,700 |
2018/01/17 | 1,524 | 1,555 | 1,510 | 1,518 | 347,600 |
2018/01/16 | 1,532 | 1,552 | 1,514 | 1,523 | 251,600 |
2018/01/15 | 1,529 | 1,544 | 1,503 | 1,543 | 347,400 |
2018/01/12 | 1,526 | 1,549 | 1,518 | 1,528 | 317,600 |
2018/01/11 | 1,547 | 1,569 | 1,531 | 1,535 | 362,800 |
2018/01/10 | 1,539 | 1,577 | 1,537 | 1,564 | 424,800 |
2018/01/09 | 1,509 | 1,569 | 1,509 | 1,553 | 903,600 |
2018/01/05 | 1,715 | 1,726 | 1,616 | 1,629 | 1,265,300 |
2018/01/04 | 1,748 | 1,783 | 1,736 | 1,773 | 552,200 |