6203 豊和工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,125 | 1,145 | 1,110 | 1,110 | 245,200 | 1,110 |
| 2025-05-08 | 1,116 | 1,129 | 1,100 | 1,121 | 171,600 | 1,121 |
| 2025-05-07 | 1,081 | 1,134 | 1,079 | 1,116 | 197,100 | 1,116 |
| 2025-05-02 | 1,094 | 1,100 | 1,072 | 1,081 | 145,600 | 1,081 |
| 2025-05-01 | 1,103 | 1,103 | 1,083 | 1,087 | 175,200 | 1,087 |
| 2025-04-30 | 1,113 | 1,117 | 1,085 | 1,117 | 200,500 | 1,117 |
| 2025-04-28 | 1,099 | 1,118 | 1,087 | 1,117 | 177,800 | 1,117 |
| 2025-04-25 | 1,076 | 1,102 | 1,072 | 1,095 | 196,600 | 1,095 |
| 2025-04-24 | 1,077 | 1,079 | 1,058 | 1,060 | 115,900 | 1,060 |
| 2025-04-23 | 1,055 | 1,064 | 1,043 | 1,056 | 154,000 | 1,056 |
| 2025-04-22 | 1,041 | 1,048 | 1,030 | 1,037 | 189,000 | 1,037 |
| 2025-04-21 | 1,090 | 1,090 | 1,056 | 1,058 | 210,400 | 1,058 |
| 2025-04-18 | 1,090 | 1,113 | 1,085 | 1,097 | 221,000 | 1,097 |
| 2025-04-17 | 1,081 | 1,145 | 1,077 | 1,102 | 427,200 | 1,102 |
| 2025-04-16 | 1,100 | 1,100 | 1,066 | 1,070 | 220,300 | 1,070 |
| 2025-04-15 | 1,107 | 1,118 | 1,092 | 1,105 | 169,900 | 1,105 |
| 2025-04-14 | 1,126 | 1,128 | 1,103 | 1,110 | 203,400 | 1,110 |
| 2025-04-11 | 1,080 | 1,124 | 1,047 | 1,118 | 277,700 | 1,118 |
| 2025-04-10 | 1,137 | 1,152 | 1,066 | 1,097 | 373,100 | 1,097 |
| 2025-04-09 | 1,030 | 1,039 | 988 | 1,017 | 396,400 | 1,017 |
| 2025-04-08 | 985 | 1,069 | 978 | 1,060 | 343,700 | 1,060 |
| 2025-04-07 | 929 | 960 | 894 | 919 | 311,200 | 919 |
| 2025-04-04 | 1,066 | 1,084 | 983 | 1,029 | 503,800 | 1,029 |
| 2025-04-03 | 1,083 | 1,117 | 1,066 | 1,096 | 450,700 | 1,096 |
| 2025-04-02 | 1,168 | 1,169 | 1,128 | 1,162 | 305,300 | 1,162 |
| 2025-04-01 | 1,247 | 1,250 | 1,159 | 1,163 | 321,700 | 1,163 |
| 2025-03-31 | 1,281 | 1,281 | 1,230 | 1,236 | 284,500 | 1,236 |
| 2025-03-28 | 1,300 | 1,346 | 1,281 | 1,305 | 329,000 | 1,305 |
| 2025-03-27 | 1,286 | 1,313 | 1,283 | 1,313 | 147,600 | 1,313 |
| 2025-03-26 | 1,330 | 1,330 | 1,290 | 1,306 | 212,300 | 1,306 |
| 2025-03-25 | 1,329 | 1,348 | 1,313 | 1,330 | 163,400 | 1,330 |
| 2025-03-24 | 1,363 | 1,373 | 1,326 | 1,328 | 131,400 | 1,328 |
| 2025-03-21 | 1,375 | 1,403 | 1,346 | 1,351 | 385,900 | 1,351 |
| 2025-03-19 | 1,342 | 1,395 | 1,334 | 1,378 | 367,700 | 1,378 |
| 2025-03-18 | 1,373 | 1,412 | 1,323 | 1,340 | 631,600 | 1,340 |
| 2025-03-17 | 1,262 | 1,338 | 1,261 | 1,313 | 497,200 | 1,313 |
| 2025-03-14 | 1,219 | 1,243 | 1,213 | 1,242 | 191,200 | 1,242 |
| 2025-03-13 | 1,229 | 1,258 | 1,219 | 1,229 | 217,900 | 1,229 |
| 2025-03-12 | 1,195 | 1,242 | 1,195 | 1,212 | 261,100 | 1,212 |
| 2025-03-11 | 1,210 | 1,241 | 1,171 | 1,200 | 517,700 | 1,200 |
| 2025-03-10 | 1,300 | 1,335 | 1,235 | 1,249 | 534,100 | 1,249 |
| 2025-03-07 | 1,243 | 1,347 | 1,228 | 1,275 | 788,300 | 1,275 |
| 2025-03-06 | 1,209 | 1,286 | 1,199 | 1,273 | 652,400 | 1,273 |
| 2025-03-05 | 1,169 | 1,218 | 1,150 | 1,201 | 458,200 | 1,201 |
| 2025-03-04 | 1,121 | 1,183 | 1,094 | 1,175 | 367,600 | 1,175 |
| 2025-03-03 | 1,103 | 1,154 | 1,094 | 1,135 | 171,300 | 1,135 |
| 2025-02-28 | 1,121 | 1,126 | 1,086 | 1,092 | 161,700 | 1,092 |
| 2025-02-27 | 1,121 | 1,164 | 1,115 | 1,132 | 123,000 | 1,132 |
| 2025-02-26 | 1,107 | 1,128 | 1,090 | 1,115 | 172,400 | 1,115 |
| 2025-02-25 | 1,100 | 1,136 | 1,097 | 1,111 | 157,400 | 1,111 |
| 2025-02-21 | 1,112 | 1,119 | 1,096 | 1,109 | 73,800 | 1,109 |
| 2025-02-20 | 1,121 | 1,131 | 1,098 | 1,117 | 235,300 | 1,117 |
| 2025-02-19 | 1,128 | 1,158 | 1,121 | 1,138 | 213,700 | 1,138 |
| 2025-02-18 | 1,148 | 1,148 | 1,105 | 1,130 | 316,600 | 1,130 |
| 2025-02-17 | 1,175 | 1,211 | 1,148 | 1,177 | 236,700 | 1,177 |
| 2025-02-14 | 1,227 | 1,243 | 1,102 | 1,175 | 426,500 | 1,175 |
| 2025-02-13 | 1,226 | 1,227 | 1,190 | 1,226 | 174,800 | 1,226 |
| 2025-02-12 | 1,210 | 1,233 | 1,196 | 1,232 | 179,800 | 1,232 |
| 2025-02-10 | 1,181 | 1,211 | 1,172 | 1,208 | 148,200 | 1,208 |
| 2025-02-07 | 1,189 | 1,196 | 1,171 | 1,180 | 121,900 | 1,180 |
| 2025-02-06 | 1,181 | 1,201 | 1,181 | 1,186 | 81,800 | 1,186 |
| 2025-02-05 | 1,190 | 1,194 | 1,169 | 1,179 | 118,200 | 1,179 |
| 2025-02-04 | 1,195 | 1,215 | 1,186 | 1,190 | 122,900 | 1,190 |
| 2025-02-03 | 1,212 | 1,213 | 1,177 | 1,181 | 130,100 | 1,181 |
| 2025-01-31 | 1,203 | 1,239 | 1,200 | 1,223 | 118,200 | 1,223 |
| 2025-01-30 | 1,216 | 1,223 | 1,188 | 1,206 | 380,200 | 1,206 |
| 2025-01-29 | 1,237 | 1,237 | 1,212 | 1,219 | 103,300 | 1,219 |
| 2025-01-28 | 1,225 | 1,241 | 1,206 | 1,221 | 167,200 | 1,221 |
| 2025-01-27 | 1,293 | 1,303 | 1,250 | 1,250 | 197,700 | 1,250 |
| 2025-01-24 | 1,300 | 1,300 | 1,254 | 1,276 | 268,600 | 1,276 |
| 2025-01-23 | 1,215 | 1,324 | 1,213 | 1,300 | 404,100 | 1,300 |
| 2025-01-22 | 1,212 | 1,229 | 1,205 | 1,213 | 88,800 | 1,213 |
| 2025-01-21 | 1,234 | 1,248 | 1,200 | 1,210 | 197,100 | 1,210 |
| 2025-01-20 | 1,188 | 1,222 | 1,178 | 1,213 | 211,000 | 1,213 |
| 2025-01-17 | 1,144 | 1,173 | 1,131 | 1,171 | 164,300 | 1,171 |
| 2025-01-16 | 1,169 | 1,170 | 1,121 | 1,135 | 153,300 | 1,135 |
| 2025-01-15 | 1,185 | 1,191 | 1,152 | 1,159 | 129,100 | 1,159 |
| 2025-01-14 | 1,207 | 1,207 | 1,179 | 1,188 | 134,800 | 1,188 |
| 2025-01-10 | 1,209 | 1,226 | 1,203 | 1,207 | 109,400 | 1,207 |
| 2025-01-09 | 1,238 | 1,238 | 1,205 | 1,210 | 140,600 | 1,210 |
| 2025-01-08 | 1,273 | 1,273 | 1,246 | 1,250 | 144,100 | 1,250 |
| 2025-01-07 | 1,268 | 1,303 | 1,262 | 1,269 | 174,500 | 1,269 |
| 2025-01-06 | 1,276 | 1,297 | 1,264 | 1,265 | 150,400 | 1,265 |
分割・併合履歴 ： [2013-07-29]1株→0.1株