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 |
---|---|---|---|---|---|
2021/12/30 | 784 | 791 | 783 | 788 | 9,300 |
2021/12/29 | 770 | 793 | 770 | 793 | 34,600 |
2021/12/28 | 760 | 777 | 760 | 777 | 47,000 |
2021/12/27 | 773 | 773 | 757 | 758 | 55,900 |
2021/12/24 | 775 | 779 | 771 | 772 | 37,300 |
2021/12/23 | 781 | 787 | 773 | 777 | 30,200 |
2021/12/22 | 786 | 790 | 780 | 781 | 17,100 |
2021/12/21 | 798 | 798 | 777 | 783 | 30,100 |
2021/12/20 | 805 | 809 | 784 | 786 | 29,700 |
2021/12/17 | 800 | 808 | 797 | 805 | 25,900 |
2021/12/16 | 794 | 801 | 792 | 799 | 44,000 |
2021/12/15 | 791 | 800 | 789 | 794 | 10,900 |
2021/12/14 | 788 | 795 | 786 | 791 | 17,500 |
2021/12/13 | 791 | 792 | 786 | 792 | 11,800 |
2021/12/10 | 803 | 804 | 788 | 788 | 26,700 |
2021/12/09 | 808 | 808 | 798 | 803 | 11,200 |
2021/12/08 | 803 | 807 | 801 | 804 | 15,900 |
2021/12/07 | 797 | 805 | 793 | 805 | 20,300 |
2021/12/06 | 789 | 794 | 786 | 793 | 11,700 |
2021/12/03 | 777 | 790 | 773 | 789 | 18,200 |
2021/12/02 | 778 | 789 | 774 | 774 | 28,600 |
2021/12/01 | 771 | 789 | 771 | 778 | 22,000 |
2021/11/30 | 806 | 806 | 776 | 776 | 57,600 |
2021/11/29 | 800 | 808 | 789 | 794 | 44,900 |
2021/11/26 | 821 | 821 | 807 | 809 | 27,000 |
2021/11/25 | 832 | 832 | 821 | 821 | 11,800 |
2021/11/24 | 828 | 838 | 825 | 834 | 18,800 |
2021/11/22 | 823 | 830 | 817 | 826 | 27,100 |
2021/11/19 | 829 | 834 | 819 | 822 | 46,800 |
2021/11/18 | 816 | 820 | 806 | 807 | 29,500 |
2021/11/17 | 815 | 815 | 809 | 810 | 11,400 |
2021/11/16 | 816 | 821 | 815 | 815 | 8,700 |
2021/11/15 | 820 | 824 | 817 | 819 | 15,800 |
2021/11/12 | 810 | 819 | 810 | 819 | 12,800 |
2021/11/11 | 808 | 817 | 808 | 809 | 10,500 |
2021/11/10 | 810 | 812 | 807 | 811 | 10,300 |
2021/11/09 | 813 | 816 | 807 | 810 | 32,000 |
2021/11/08 | 819 | 820 | 811 | 813 | 11,100 |
2021/11/05 | 840 | 845 | 814 | 814 | 39,100 |
2021/11/04 | 820 | 855 | 817 | 841 | 137,300 |
2021/11/02 | 815 | 823 | 812 | 820 | 33,100 |
2021/11/01 | 817 | 817 | 809 | 813 | 18,400 |
2021/10/29 | 805 | 809 | 803 | 809 | 15,600 |
2021/10/28 | 819 | 819 | 804 | 804 | 76,600 |
2021/10/27 | 820 | 820 | 812 | 820 | 13,400 |
2021/10/26 | 819 | 822 | 814 | 817 | 12,400 |
2021/10/25 | 809 | 819 | 805 | 819 | 22,000 |
2021/10/22 | 812 | 812 | 803 | 805 | 63,300 |
2021/10/21 | 817 | 820 | 813 | 813 | 9,600 |
2021/10/20 | 830 | 830 | 817 | 819 | 24,000 |
2021/10/19 | 820 | 828 | 818 | 824 | 21,400 |
2021/10/18 | 825 | 829 | 820 | 824 | 15,900 |
2021/10/15 | 810 | 827 | 808 | 826 | 28,200 |
2021/10/14 | 808 | 809 | 805 | 808 | 9,000 |
2021/10/13 | 811 | 811 | 804 | 807 | 26,000 |
2021/10/12 | 815 | 817 | 810 | 811 | 13,500 |
2021/10/11 | 814 | 819 | 808 | 816 | 15,400 |
2021/10/08 | 810 | 814 | 809 | 811 | 19,400 |
2021/10/07 | 811 | 818 | 805 | 807 | 25,200 |
2021/10/06 | 813 | 822 | 806 | 807 | 21,200 |
2021/10/05 | 805 | 821 | 802 | 804 | 50,100 |
2021/10/04 | 828 | 828 | 809 | 811 | 34,900 |
2021/10/01 | 831 | 835 | 822 | 822 | 24,000 |
2021/09/30 | 840 | 842 | 831 | 835 | 16,400 |
2021/09/29 | 836 | 841 | 831 | 839 | 38,300 |
2021/09/28 | 859 | 859 | 840 | 851 | 28,100 |
2021/09/27 | 847 | 851 | 842 | 851 | 29,400 |
2021/09/24 | 835 | 850 | 834 | 850 | 36,300 |
2021/09/22 | 841 | 841 | 828 | 828 | 25,600 |
2021/09/21 | 844 | 850 | 836 | 841 | 30,100 |
2021/09/17 | 852 | 868 | 852 | 862 | 32,900 |
2021/09/16 | 873 | 875 | 852 | 859 | 61,700 |
2021/09/15 | 855 | 876 | 849 | 873 | 91,200 |
2021/09/14 | 869 | 876 | 857 | 869 | 42,700 |
2021/09/13 | 860 | 867 | 860 | 867 | 40,200 |
2021/09/10 | 852 | 856 | 846 | 856 | 44,100 |
2021/09/09 | 841 | 851 | 840 | 851 | 28,900 |
2021/09/08 | 840 | 842 | 836 | 842 | 28,000 |
2021/09/07 | 837 | 839 | 834 | 837 | 25,400 |
2021/09/06 | 840 | 853 | 833 | 840 | 50,300 |
2021/09/03 | 823 | 832 | 823 | 829 | 26,500 |
2021/09/02 | 824 | 827 | 820 | 825 | 12,100 |
2021/09/01 | 822 | 827 | 820 | 826 | 11,100 |
2021/08/31 | 825 | 834 | 818 | 820 | 27,700 |
2021/08/30 | 831 | 839 | 825 | 827 | 27,000 |
2021/08/27 | 835 | 850 | 828 | 842 | 88,000 |
2021/08/26 | 821 | 829 | 821 | 827 | 14,500 |
2021/08/25 | 820 | 827 | 817 | 823 | 12,800 |
2021/08/24 | 815 | 821 | 815 | 819 | 11,700 |
2021/08/23 | 812 | 816 | 807 | 814 | 12,200 |
2021/08/20 | 809 | 814 | 805 | 808 | 26,100 |
2021/08/19 | 820 | 822 | 807 | 807 | 19,500 |
2021/08/18 | 826 | 827 | 817 | 821 | 12,700 |
2021/08/17 | 850 | 851 | 810 | 826 | 87,400 |
2021/08/16 | 825 | 855 | 818 | 845 | 185,500 |
2021/08/13 | 815 | 824 | 811 | 822 | 14,000 |
2021/08/12 | 820 | 823 | 815 | 815 | 8,900 |
2021/08/11 | 819 | 821 | 814 | 818 | 16,100 |
2021/08/10 | 815 | 817 | 811 | 812 | 6,700 |
2021/08/06 | 811 | 814 | 806 | 813 | 7,500 |
2021/08/05 | 810 | 811 | 806 | 809 | 5,800 |
2021/08/04 | 815 | 815 | 806 | 807 | 9,600 |
2021/08/03 | 817 | 819 | 814 | 815 | 2,200 |
2021/08/02 | 809 | 822 | 809 | 819 | 11,900 |
2021/07/30 | 820 | 822 | 807 | 807 | 16,200 |
2021/07/29 | 822 | 822 | 815 | 821 | 10,900 |
2021/07/28 | 814 | 830 | 814 | 818 | 30,700 |
2021/07/27 | 814 | 814 | 809 | 814 | 12,300 |
2021/07/26 | 816 | 816 | 808 | 810 | 11,000 |
2021/07/21 | 810 | 814 | 808 | 809 | 10,600 |
2021/07/20 | 809 | 815 | 804 | 812 | 32,800 |
2021/07/19 | 815 | 815 | 808 | 809 | 16,500 |
2021/07/16 | 814 | 821 | 814 | 819 | 12,800 |
2021/07/15 | 830 | 830 | 813 | 815 | 18,200 |
2021/07/14 | 839 | 839 | 825 | 834 | 27,200 |
2021/07/13 | 824 | 839 | 822 | 839 | 38,000 |
2021/07/12 | 815 | 826 | 815 | 820 | 29,500 |
2021/07/09 | 801 | 812 | 801 | 809 | 44,900 |
2021/07/08 | 811 | 813 | 805 | 805 | 18,700 |
2021/07/07 | 809 | 817 | 806 | 813 | 20,900 |
2021/07/06 | 811 | 816 | 809 | 811 | 19,100 |
2021/07/05 | 818 | 818 | 812 | 815 | 10,400 |
2021/07/02 | 808 | 817 | 808 | 814 | 19,400 |
2021/07/01 | 807 | 813 | 807 | 809 | 21,400 |
2021/06/30 | 810 | 813 | 806 | 807 | 13,800 |
2021/06/29 | 810 | 812 | 803 | 807 | 17,700 |
2021/06/28 | 815 | 818 | 810 | 813 | 20,600 |
2021/06/25 | 813 | 816 | 809 | 815 | 15,400 |
2021/06/24 | 809 | 812 | 806 | 810 | 12,000 |
2021/06/23 | 811 | 816 | 808 | 811 | 16,300 |
2021/06/22 | 817 | 820 | 810 | 815 | 26,700 |
2021/06/21 | 812 | 817 | 803 | 803 | 51,000 |
2021/06/18 | 830 | 830 | 810 | 810 | 27,200 |
2021/06/17 | 832 | 832 | 822 | 832 | 16,200 |
2021/06/16 | 823 | 836 | 823 | 832 | 33,000 |
2021/06/15 | 824 | 829 | 813 | 817 | 50,700 |
2021/06/14 | 817 | 825 | 814 | 824 | 41,700 |
2021/06/11 | 809 | 821 | 806 | 814 | 68,100 |
2021/06/10 | 803 | 806 | 801 | 806 | 15,000 |
2021/06/09 | 805 | 810 | 803 | 804 | 28,200 |
2021/06/08 | 810 | 812 | 805 | 805 | 29,300 |
2021/06/07 | 817 | 817 | 807 | 808 | 18,700 |
2021/06/04 | 808 | 816 | 807 | 812 | 19,800 |
2021/06/03 | 809 | 814 | 807 | 809 | 21,300 |
2021/06/02 | 809 | 818 | 807 | 810 | 33,100 |
2021/06/01 | 805 | 810 | 804 | 808 | 20,300 |
2021/05/31 | 811 | 814 | 803 | 809 | 28,900 |
2021/05/28 | 811 | 812 | 803 | 810 | 34,500 |
2021/05/27 | 806 | 808 | 802 | 802 | 17,300 |
2021/05/26 | 805 | 806 | 801 | 803 | 23,200 |
2021/05/25 | 809 | 819 | 803 | 803 | 24,600 |
2021/05/24 | 803 | 806 | 800 | 804 | 20,600 |
2021/05/21 | 808 | 809 | 802 | 803 | 26,300 |
2021/05/20 | 808 | 818 | 805 | 805 | 41,100 |
2021/05/19 | 813 | 816 | 806 | 806 | 35,500 |
2021/05/18 | 799 | 817 | 799 | 811 | 48,200 |
2021/05/17 | 820 | 823 | 800 | 805 | 56,300 |
2021/05/14 | 825 | 829 | 815 | 817 | 55,100 |
2021/05/13 | 830 | 837 | 811 | 811 | 83,400 |
2021/05/12 | 870 | 876 | 830 | 833 | 181,500 |
2021/05/11 | 918 | 920 | 856 | 867 | 150,400 |
2021/05/10 | 922 | 930 | 917 | 918 | 54,300 |
2021/05/07 | 923 | 938 | 922 | 930 | 49,800 |
2021/05/06 | 919 | 929 | 916 | 923 | 42,000 |
2021/04/30 | 916 | 927 | 916 | 919 | 49,700 |
2021/04/28 | 919 | 931 | 907 | 925 | 61,900 |
2021/04/27 | 930 | 936 | 923 | 923 | 44,400 |
2021/04/26 | 931 | 934 | 923 | 927 | 48,800 |
2021/04/23 | 926 | 939 | 922 | 928 | 46,400 |
2021/04/22 | 920 | 931 | 916 | 931 | 42,700 |
2021/04/21 | 926 | 944 | 910 | 910 | 124,700 |
2021/04/20 | 909 | 948 | 903 | 934 | 139,300 |
2021/04/19 | 926 | 950 | 916 | 919 | 180,100 |
2021/04/16 | 893 | 915 | 884 | 913 | 121,100 |
2021/04/15 | 900 | 904 | 890 | 896 | 26,300 |
2021/04/14 | 903 | 903 | 890 | 901 | 58,100 |
2021/04/13 | 906 | 917 | 896 | 905 | 120,900 |
2021/04/12 | 876 | 908 | 867 | 906 | 183,600 |
2021/04/09 | 860 | 866 | 857 | 862 | 29,800 |
2021/04/08 | 881 | 881 | 861 | 862 | 43,000 |
2021/04/07 | 875 | 883 | 869 | 882 | 34,800 |
2021/04/06 | 883 | 891 | 872 | 876 | 46,200 |
2021/04/05 | 879 | 889 | 869 | 885 | 69,000 |
2021/04/02 | 860 | 867 | 855 | 867 | 31,800 |
2021/04/01 | 866 | 871 | 854 | 855 | 41,500 |
2021/03/31 | 874 | 877 | 862 | 867 | 36,700 |
2021/03/30 | 885 | 893 | 881 | 882 | 43,300 |
2021/03/29 | 908 | 909 | 888 | 897 | 82,100 |
2021/03/26 | 894 | 906 | 887 | 900 | 73,700 |
2021/03/25 | 907 | 907 | 876 | 886 | 88,800 |
2021/03/24 | 895 | 902 | 872 | 892 | 109,000 |
2021/03/23 | 904 | 910 | 886 | 887 | 99,400 |
2021/03/22 | 890 | 912 | 880 | 906 | 127,700 |
2021/03/19 | 872 | 892 | 871 | 886 | 69,000 |
2021/03/18 | 880 | 885 | 876 | 883 | 51,400 |
2021/03/17 | 864 | 885 | 861 | 880 | 97,000 |
2021/03/16 | 863 | 863 | 853 | 863 | 50,300 |
2021/03/15 | 860 | 865 | 851 | 863 | 54,200 |
2021/03/12 | 856 | 858 | 849 | 858 | 32,300 |
2021/03/11 | 849 | 857 | 848 | 856 | 36,100 |
2021/03/10 | 851 | 856 | 845 | 849 | 35,200 |
2021/03/09 | 848 | 851 | 836 | 851 | 46,600 |
2021/03/08 | 848 | 848 | 835 | 840 | 53,200 |
2021/03/05 | 838 | 840 | 821 | 840 | 56,400 |
2021/03/04 | 844 | 848 | 831 | 843 | 49,600 |
2021/03/03 | 848 | 850 | 839 | 850 | 32,600 |
2021/03/02 | 849 | 850 | 834 | 841 | 39,000 |
2021/03/01 | 850 | 850 | 832 | 843 | 71,000 |
2021/02/26 | 828 | 864 | 823 | 847 | 121,800 |
2021/02/25 | 848 | 851 | 833 | 833 | 35,600 |
2021/02/24 | 857 | 857 | 837 | 837 | 68,500 |
2021/02/22 | 859 | 875 | 855 | 858 | 42,400 |
2021/02/19 | 870 | 874 | 851 | 860 | 60,600 |
2021/02/18 | 885 | 885 | 871 | 872 | 29,800 |
2021/02/17 | 874 | 888 | 874 | 884 | 45,100 |
2021/02/16 | 885 | 885 | 872 | 874 | 35,900 |
2021/02/15 | 882 | 889 | 878 | 882 | 43,100 |
2021/02/12 | 889 | 895 | 881 | 887 | 48,600 |
2021/02/10 | 893 | 900 | 887 | 888 | 34,600 |
2021/02/09 | 881 | 899 | 879 | 897 | 74,100 |
2021/02/08 | 885 | 894 | 878 | 888 | 93,500 |
2021/02/05 | 891 | 908 | 870 | 885 | 243,400 |
2021/02/04 | 860 | 864 | 855 | 862 | 34,500 |
2021/02/03 | 862 | 863 | 855 | 860 | 29,100 |
2021/02/02 | 851 | 862 | 842 | 858 | 43,700 |
2021/02/01 | 835 | 854 | 833 | 849 | 49,900 |
2021/01/29 | 861 | 861 | 840 | 840 | 82,700 |
2021/01/28 | 850 | 863 | 846 | 861 | 55,500 |
2021/01/27 | 863 | 871 | 859 | 864 | 55,900 |
2021/01/26 | 872 | 878 | 860 | 874 | 90,900 |
2021/01/25 | 873 | 880 | 864 | 877 | 74,300 |
2021/01/22 | 870 | 874 | 853 | 862 | 142,800 |
2021/01/21 | 911 | 911 | 866 | 868 | 370,400 |
2021/01/20 | 901 | 944 | 900 | 941 | 141,400 |
2021/01/19 | 903 | 912 | 894 | 900 | 44,400 |
2021/01/18 | 880 | 915 | 863 | 913 | 109,500 |
2021/01/15 | 877 | 878 | 863 | 872 | 54,800 |
2021/01/14 | 891 | 895 | 865 | 873 | 112,400 |
2021/01/13 | 897 | 899 | 886 | 889 | 75,700 |
2021/01/12 | 917 | 924 | 905 | 912 | 74,500 |
2021/01/08 | 896 | 909 | 893 | 905 | 111,500 |
2021/01/07 | 888 | 901 | 880 | 888 | 92,600 |
2021/01/06 | 881 | 894 | 863 | 882 | 97,300 |
2021/01/05 | 880 | 907 | 875 | 886 | 98,900 |
2021/01/04 | 959 | 959 | 888 | 889 | 221,100 |