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 |
---|---|---|---|---|---|
2020/12/30 | 955 | 967 | 938 | 965 | 102,200 |
2020/12/29 | 920 | 971 | 914 | 950 | 186,700 |
2020/12/28 | 905 | 928 | 900 | 914 | 149,000 |
2020/12/25 | 905 | 914 | 897 | 901 | 101,400 |
2020/12/24 | 885 | 918 | 885 | 906 | 135,600 |
2020/12/23 | 846 | 897 | 842 | 897 | 136,900 |
2020/12/22 | 865 | 870 | 839 | 847 | 109,700 |
2020/12/21 | 897 | 898 | 874 | 880 | 130,000 |
2020/12/18 | 856 | 902 | 856 | 897 | 157,500 |
2020/12/17 | 866 | 888 | 854 | 855 | 88,200 |
2020/12/16 | 888 | 890 | 856 | 861 | 134,400 |
2020/12/15 | 874 | 910 | 873 | 886 | 330,500 |
2020/12/14 | 842 | 871 | 837 | 867 | 130,300 |
2020/12/11 | 852 | 852 | 838 | 843 | 52,700 |
2020/12/10 | 836 | 849 | 827 | 840 | 63,200 |
2020/12/09 | 845 | 868 | 833 | 839 | 158,500 |
2020/12/08 | 820 | 839 | 817 | 834 | 92,000 |
2020/12/07 | 806 | 825 | 802 | 817 | 76,100 |
2020/12/04 | 809 | 809 | 796 | 804 | 44,100 |
2020/12/03 | 806 | 816 | 805 | 811 | 15,400 |
2020/12/02 | 805 | 815 | 805 | 808 | 33,400 |
2020/12/01 | 810 | 820 | 804 | 809 | 31,900 |
2020/11/30 | 826 | 829 | 809 | 810 | 51,900 |
2020/11/27 | 820 | 830 | 817 | 826 | 34,200 |
2020/11/26 | 823 | 826 | 819 | 820 | 17,800 |
2020/11/25 | 836 | 845 | 819 | 824 | 42,200 |
2020/11/24 | 850 | 855 | 834 | 834 | 61,200 |
2020/11/20 | 832 | 845 | 832 | 842 | 54,200 |
2020/11/19 | 826 | 839 | 826 | 832 | 34,800 |
2020/11/18 | 829 | 836 | 821 | 830 | 28,900 |
2020/11/17 | 844 | 844 | 822 | 835 | 46,400 |
2020/11/16 | 817 | 828 | 809 | 824 | 37,400 |
2020/11/13 | 825 | 825 | 806 | 814 | 27,000 |
2020/11/12 | 822 | 832 | 821 | 831 | 39,900 |
2020/11/11 | 823 | 823 | 813 | 821 | 34,200 |
2020/11/10 | 825 | 828 | 811 | 813 | 52,300 |
2020/11/09 | 810 | 825 | 810 | 823 | 32,400 |
2020/11/06 | 801 | 818 | 798 | 815 | 27,400 |
2020/11/05 | 805 | 818 | 796 | 796 | 37,300 |
2020/11/04 | 805 | 814 | 800 | 812 | 33,100 |
2020/11/02 | 798 | 807 | 794 | 799 | 30,400 |
2020/10/30 | 807 | 810 | 787 | 794 | 23,100 |
2020/10/29 | 796 | 808 | 793 | 807 | 18,500 |
2020/10/28 | 799 | 804 | 791 | 804 | 28,800 |
2020/10/27 | 791 | 800 | 785 | 800 | 23,600 |
2020/10/26 | 816 | 816 | 793 | 793 | 24,300 |
2020/10/23 | 815 | 817 | 806 | 810 | 19,700 |
2020/10/22 | 819 | 819 | 806 | 813 | 45,300 |
2020/10/21 | 812 | 823 | 812 | 821 | 29,900 |
2020/10/20 | 824 | 830 | 810 | 813 | 25,800 |
2020/10/19 | 807 | 822 | 807 | 822 | 14,800 |
2020/10/16 | 815 | 823 | 808 | 809 | 20,400 |
2020/10/15 | 831 | 838 | 821 | 822 | 26,000 |
2020/10/14 | 834 | 839 | 832 | 835 | 6,900 |
2020/10/13 | 839 | 843 | 829 | 837 | 22,300 |
2020/10/12 | 845 | 849 | 839 | 839 | 22,500 |
2020/10/09 | 842 | 846 | 836 | 843 | 16,800 |
2020/10/08 | 849 | 854 | 842 | 842 | 27,200 |
2020/10/07 | 842 | 852 | 840 | 849 | 20,700 |
2020/10/06 | 847 | 857 | 843 | 849 | 29,400 |
2020/10/05 | 836 | 841 | 827 | 839 | 26,100 |
2020/10/02 | 860 | 860 | 822 | 826 | 74,500 |
2020/09/30 | 859 | 867 | 855 | 856 | 42,800 |
2020/09/29 | 870 | 873 | 861 | 861 | 42,100 |
2020/09/28 | 869 | 875 | 866 | 875 | 59,700 |
2020/09/25 | 848 | 866 | 848 | 865 | 83,400 |
2020/09/24 | 838 | 850 | 838 | 848 | 51,400 |
2020/09/23 | 837 | 851 | 827 | 845 | 57,000 |
2020/09/18 | 844 | 850 | 835 | 845 | 62,100 |
2020/09/17 | 838 | 841 | 833 | 840 | 28,900 |
2020/09/16 | 827 | 844 | 827 | 838 | 32,800 |
2020/09/15 | 828 | 833 | 825 | 833 | 17,500 |
2020/09/14 | 830 | 835 | 830 | 832 | 22,200 |
2020/09/11 | 837 | 837 | 827 | 830 | 30,200 |
2020/09/10 | 830 | 835 | 824 | 828 | 27,100 |
2020/09/09 | 831 | 834 | 823 | 827 | 35,700 |
2020/09/08 | 830 | 838 | 825 | 838 | 43,100 |
2020/09/07 | 810 | 828 | 804 | 828 | 54,300 |
2020/09/04 | 797 | 810 | 792 | 809 | 48,600 |
2020/09/03 | 824 | 831 | 812 | 812 | 57,900 |
2020/09/02 | 831 | 838 | 818 | 822 | 32,100 |
2020/09/01 | 819 | 832 | 817 | 827 | 29,800 |
2020/08/31 | 826 | 832 | 821 | 821 | 41,300 |
2020/08/28 | 838 | 846 | 816 | 822 | 154,400 |
2020/08/27 | 826 | 849 | 824 | 844 | 169,400 |
2020/08/26 | 822 | 825 | 812 | 814 | 37,400 |
2020/08/25 | 834 | 839 | 818 | 818 | 52,700 |
2020/08/24 | 825 | 831 | 817 | 825 | 42,000 |
2020/08/21 | 827 | 833 | 820 | 827 | 19,500 |
2020/08/20 | 833 | 841 | 823 | 830 | 87,900 |
2020/08/19 | 830 | 838 | 822 | 833 | 48,200 |
2020/08/18 | 824 | 831 | 815 | 825 | 30,400 |
2020/08/17 | 850 | 854 | 822 | 825 | 106,300 |
2020/08/14 | 842 | 870 | 840 | 861 | 181,500 |
2020/08/13 | 847 | 848 | 833 | 844 | 62,800 |
2020/08/12 | 845 | 849 | 836 | 841 | 63,800 |
2020/08/11 | 835 | 847 | 830 | 844 | 106,200 |
2020/08/07 | 810 | 832 | 808 | 832 | 111,900 |
2020/08/06 | 807 | 812 | 795 | 808 | 59,800 |
2020/08/05 | 816 | 822 | 813 | 819 | 69,600 |
2020/08/04 | 820 | 824 | 811 | 819 | 88,200 |
2020/08/03 | 796 | 803 | 790 | 803 | 65,800 |
2020/07/31 | 805 | 807 | 776 | 781 | 81,800 |
2020/07/30 | 805 | 819 | 804 | 811 | 56,800 |
2020/07/29 | 808 | 817 | 802 | 809 | 71,100 |
2020/07/28 | 815 | 827 | 808 | 809 | 106,400 |
2020/07/27 | 800 | 828 | 799 | 824 | 273,100 |
2020/07/22 | 784 | 799 | 784 | 785 | 90,400 |
2020/07/21 | 779 | 785 | 770 | 785 | 48,900 |
2020/07/20 | 772 | 783 | 765 | 780 | 50,700 |
2020/07/17 | 776 | 777 | 762 | 766 | 27,100 |
2020/07/16 | 771 | 778 | 768 | 777 | 46,700 |
2020/07/15 | 783 | 796 | 765 | 777 | 56,700 |
2020/07/14 | 759 | 785 | 759 | 783 | 52,600 |
2020/07/13 | 739 | 769 | 739 | 768 | 55,600 |
2020/07/10 | 742 | 743 | 732 | 736 | 53,800 |
2020/07/09 | 765 | 765 | 741 | 742 | 72,000 |
2020/07/08 | 750 | 764 | 749 | 760 | 37,900 |
2020/07/07 | 760 | 765 | 746 | 754 | 65,100 |
2020/07/06 | 750 | 763 | 749 | 761 | 64,800 |
2020/07/03 | 745 | 753 | 736 | 753 | 69,300 |
2020/07/02 | 769 | 771 | 737 | 743 | 146,000 |
2020/07/01 | 790 | 792 | 769 | 769 | 73,100 |
2020/06/30 | 791 | 797 | 782 | 789 | 59,300 |
2020/06/29 | 800 | 800 | 775 | 783 | 88,300 |
2020/06/26 | 801 | 805 | 793 | 800 | 74,100 |
2020/06/25 | 801 | 807 | 795 | 802 | 94,600 |
2020/06/24 | 847 | 853 | 806 | 810 | 309,800 |
2020/06/23 | 843 | 865 | 839 | 862 | 186,300 |
2020/06/22 | 825 | 852 | 825 | 851 | 131,200 |
2020/06/19 | 828 | 842 | 817 | 838 | 174,000 |
2020/06/18 | 862 | 863 | 820 | 833 | 394,400 |
2020/06/17 | 872 | 879 | 843 | 855 | 969,200 |
2020/06/16 | 799 | 828 | 793 | 812 | 173,700 |
2020/06/15 | 791 | 806 | 784 | 791 | 126,500 |
2020/06/12 | 747 | 785 | 746 | 778 | 127,700 |
2020/06/11 | 808 | 809 | 777 | 777 | 125,600 |
2020/06/10 | 819 | 819 | 812 | 815 | 41,900 |
2020/06/09 | 817 | 827 | 813 | 824 | 121,700 |
2020/06/08 | 817 | 817 | 806 | 814 | 88,500 |
2020/06/05 | 816 | 819 | 811 | 816 | 68,500 |
2020/06/04 | 820 | 823 | 811 | 820 | 96,100 |
2020/06/03 | 817 | 826 | 808 | 819 | 85,200 |
2020/06/02 | 812 | 824 | 806 | 817 | 114,000 |
2020/06/01 | 828 | 830 | 811 | 816 | 139,400 |
2020/05/29 | 830 | 849 | 825 | 843 | 278,200 |
2020/05/28 | 830 | 830 | 811 | 829 | 190,800 |
2020/05/27 | 822 | 825 | 810 | 825 | 163,500 |
2020/05/26 | 805 | 814 | 793 | 811 | 160,200 |
2020/05/25 | 846 | 846 | 803 | 811 | 347,000 |
2020/05/22 | 787 | 809 | 782 | 801 | 194,100 |
2020/05/21 | 800 | 802 | 772 | 782 | 164,600 |
2020/05/20 | 803 | 820 | 796 | 804 | 172,200 |
2020/05/19 | 822 | 836 | 795 | 802 | 595,500 |
2020/05/18 | 776 | 785 | 766 | 777 | 121,300 |
2020/05/15 | 757 | 794 | 746 | 775 | 239,900 |
2020/05/14 | 741 | 777 | 734 | 759 | 179,200 |
2020/05/13 | 717 | 746 | 715 | 746 | 79,100 |
2020/05/12 | 736 | 747 | 717 | 726 | 186,600 |
2020/05/11 | 780 | 793 | 709 | 723 | 467,400 |
2020/05/08 | 781 | 797 | 774 | 786 | 199,800 |
2020/05/07 | 791 | 809 | 775 | 786 | 495,900 |
2020/05/01 | 790 | 864 | 774 | 862 | 788,100 |
2020/04/30 | 815 | 819 | 789 | 809 | 522,200 |
2020/04/28 | 730 | 773 | 720 | 766 | 430,200 |
2020/04/27 | 733 | 768 | 726 | 745 | 769,300 |
2020/04/24 | 685 | 715 | 670 | 703 | 337,800 |
2020/04/23 | 661 | 700 | 660 | 688 | 262,500 |
2020/04/22 | 682 | 683 | 649 | 654 | 234,700 |
2020/04/21 | 688 | 768 | 626 | 690 | 1,967,700 |
2020/04/20 | 666 | 698 | 666 | 672 | 196,800 |
2020/04/17 | 653 | 660 | 645 | 647 | 41,900 |
2020/04/16 | 623 | 646 | 621 | 644 | 48,100 |
2020/04/15 | 650 | 650 | 625 | 631 | 51,000 |
2020/04/14 | 630 | 656 | 624 | 650 | 93,900 |
2020/04/13 | 650 | 650 | 631 | 635 | 48,800 |
2020/04/10 | 634 | 648 | 621 | 648 | 45,000 |
2020/04/09 | 630 | 638 | 620 | 634 | 53,900 |
2020/04/08 | 629 | 630 | 603 | 621 | 65,000 |
2020/04/07 | 599 | 629 | 599 | 624 | 87,000 |
2020/04/06 | 574 | 598 | 561 | 590 | 96,500 |
2020/04/03 | 599 | 604 | 566 | 571 | 71,000 |
2020/04/02 | 595 | 605 | 585 | 599 | 72,200 |
2020/04/01 | 621 | 635 | 592 | 595 | 93,200 |
2020/03/31 | 637 | 642 | 620 | 623 | 81,400 |
2020/03/30 | 647 | 647 | 622 | 637 | 108,700 |
2020/03/27 | 634 | 657 | 622 | 657 | 141,200 |
2020/03/26 | 624 | 627 | 596 | 625 | 92,200 |
2020/03/25 | 615 | 625 | 601 | 625 | 93,700 |
2020/03/24 | 598 | 598 | 576 | 589 | 99,300 |
2020/03/23 | 550 | 573 | 545 | 570 | 126,200 |
2020/03/19 | 550 | 550 | 533 | 546 | 90,600 |
2020/03/18 | 555 | 569 | 537 | 540 | 120,300 |
2020/03/17 | 523 | 559 | 504 | 555 | 165,000 |
2020/03/16 | 520 | 552 | 518 | 522 | 108,700 |
2020/03/13 | 505 | 530 | 490 | 510 | 221,200 |
2020/03/12 | 565 | 569 | 530 | 545 | 187,400 |
2020/03/11 | 593 | 612 | 571 | 572 | 99,400 |
2020/03/10 | 521 | 597 | 521 | 588 | 223,500 |
2020/03/09 | 620 | 625 | 576 | 581 | 233,000 |
2020/03/06 | 660 | 660 | 627 | 630 | 155,400 |
2020/03/05 | 685 | 686 | 663 | 665 | 127,100 |
2020/03/04 | 665 | 686 | 665 | 676 | 63,500 |
2020/03/03 | 705 | 717 | 676 | 676 | 154,300 |
2020/03/02 | 657 | 733 | 650 | 702 | 357,700 |
2020/02/28 | 670 | 693 | 666 | 666 | 170,800 |
2020/02/27 | 744 | 744 | 707 | 714 | 127,300 |
2020/02/26 | 734 | 743 | 727 | 743 | 104,100 |
2020/02/25 | 751 | 753 | 739 | 744 | 99,200 |
2020/02/21 | 773 | 782 | 769 | 773 | 50,400 |
2020/02/20 | 781 | 788 | 769 | 769 | 43,500 |
2020/02/19 | 770 | 782 | 767 | 779 | 55,100 |
2020/02/18 | 781 | 785 | 768 | 771 | 80,000 |
2020/02/17 | 805 | 805 | 785 | 790 | 100,300 |
2020/02/14 | 800 | 810 | 793 | 803 | 73,300 |
2020/02/13 | 815 | 815 | 796 | 804 | 112,700 |
2020/02/12 | 829 | 829 | 815 | 815 | 60,500 |
2020/02/10 | 822 | 832 | 815 | 820 | 62,900 |
2020/02/07 | 825 | 830 | 814 | 825 | 65,000 |
2020/02/06 | 816 | 828 | 812 | 821 | 118,000 |
2020/02/05 | 829 | 829 | 810 | 815 | 87,400 |
2020/02/04 | 824 | 830 | 816 | 817 | 93,800 |
2020/02/03 | 828 | 842 | 810 | 823 | 156,500 |
2020/01/31 | 830 | 861 | 830 | 861 | 137,500 |
2020/01/30 | 874 | 881 | 790 | 837 | 447,200 |
2020/01/29 | 885 | 887 | 874 | 879 | 107,500 |
2020/01/28 | 889 | 889 | 866 | 885 | 133,900 |
2020/01/27 | 864 | 906 | 858 | 888 | 397,400 |
2020/01/24 | 888 | 888 | 870 | 878 | 102,100 |
2020/01/23 | 877 | 892 | 874 | 884 | 191,800 |
2020/01/22 | 880 | 890 | 868 | 877 | 203,900 |
2020/01/21 | 868 | 899 | 864 | 877 | 536,600 |
2020/01/20 | 856 | 871 | 854 | 871 | 104,400 |
2020/01/17 | 835 | 859 | 834 | 855 | 109,300 |
2020/01/16 | 861 | 861 | 834 | 841 | 195,900 |
2020/01/15 | 858 | 870 | 853 | 862 | 132,100 |
2020/01/14 | 871 | 875 | 853 | 858 | 366,100 |
2020/01/10 | 871 | 898 | 869 | 890 | 501,900 |
2020/01/09 | 889 | 900 | 874 | 884 | 1,373,100 |
2020/01/08 | 1,030 | 1,077 | 957 | 994 | 5,660,500 |
2020/01/07 | 951 | 965 | 920 | 927 | 2,399,000 |
2020/01/06 | 995 | 995 | 975 | 995 | 858,700 |