6203 豊和工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-0886487085586245,300862
2022-08-05860869844860129,000860
2022-08-04865865841842104,000842
2022-08-03883883850859270,100859
2022-08-02891916873886283,300886
2022-08-0187888687288260,400882
2022-07-2988888887087554,400875
2022-07-2887188686788279,300882
2022-07-2787787786387145,600871
2022-07-2686987786487535,000875
2022-07-2587988086687127,700871
2022-07-2288188186987637,600876
2022-07-2187288186588162,400881
2022-07-2088488487087237,500872
2022-07-1986087285886555,300865
2022-07-1588188485485967,400859
2022-07-1488088287188054,100880
2022-07-1389089287988451,300884
2022-07-12909909878890150,000890
2022-07-11926926907914128,800914
2022-07-08886930886911160,500911
2022-07-0790490487088269,600882
2022-07-0690791288889189,700891
2022-07-0592292891192050,600920
2022-07-0492892890192292,700922
2022-07-01920936911920146,400920
2022-06-30939939907913116,800913
2022-06-29946979935942242,200942
2022-06-28895948895943231,300943
2022-06-2790391289289595,100895
2022-06-24894909883902118,600902
2022-06-23897917889895175,400895
2022-06-22940948908912153,700912
2022-06-21915939900929187,100929
2022-06-20939952878900405,700900
2022-06-17950961918940347,400940
2022-06-169901,000952973517,100973
2022-06-151,0551,074965975776,200975
2022-06-141,0301,0541,0201,050404,1001,050
2022-06-131,0311,0701,0241,050440,7001,050
2022-06-101,0071,0591,0031,043709,6001,043
2022-06-091,0511,0641,0151,029873,5001,029
2022-06-081,0951,1261,0101,0421,995,8001,042
2022-06-079431,0669331,0232,285,9001,023
2022-06-06864954864934879,000934
2022-06-03845873840862261,000862
2022-06-02819842813840152,300840
2022-06-0180582080081662,300816
2022-05-3180981480380568,300805
2022-05-30793815793814252,700814
2022-05-27768779765779103,100779
2022-05-2676777176376650,900766
2022-05-2577477475676769,000767
2022-05-24778779761763138,500763
2022-05-23764779753763133,700763
2022-05-2074074973374952,400749
2022-05-1973074672374063,800740
2022-05-1873173672873636,900736
2022-05-1774174173073149,200731
2022-05-1676676673373973,600739
2022-05-1374075973975677,500756
2022-05-12763764735736167,700736
2022-05-11788790757764139,900764
2022-05-1080080078579258,200792
2022-05-0981181180280640,800806
2022-05-0680480980180966,500809
2022-05-0279980379080371,400803
2022-04-2878679578278988,800789
2022-04-2777578676978666,200786
2022-04-2677678276478168,500781
2022-04-2578578577577652,000776
2022-04-2279579578979073,600790
2022-04-2180480479580126,900801
2022-04-2079980279680031,500800
2022-04-1979179778979640,200796
2022-04-1880080278879552,900795
2022-04-1580580579479587,300795
2022-04-1480180579780060,900800
2022-04-1380080279380156,100801
2022-04-1279180078680069,600800
2022-04-1180080479279566,500795
2022-04-0880580579880128,600801
2022-04-0779580879279673,900796
2022-04-0680480979779954,800799
2022-04-0581581680880926,900809
2022-04-0481581580681025,100810
2022-04-0180081679681356,400813
2022-03-3180280979880236,300802
2022-03-3080481079580359,600803
2022-03-2981882381482059,500820
2022-03-28840840815823103,900823
2022-03-25835845825841104,500841
2022-03-2484084482883678,900836
2022-03-2383184383183987,000839
2022-03-2281783081783062,900830
2022-03-1880881980781756,700817
2022-03-17820820806807107,700807
2022-03-1683583682182193,800821
2022-03-1582684382684097,600840
2022-03-14817838814834142,600834
2022-03-11793819792817163,800817
2022-03-1078380078379374,600793
2022-03-0979179677677763,200777
2022-03-08817822780788165,900788
2022-03-07818822803818189,500818
2022-03-04806823804813179,800813
2022-03-03817820803806138,800806
2022-03-02829836821824152,300824
2022-03-01825846812818284,400818
2022-02-28821839800820409,800820
2022-02-25830847805816774,800816
2022-02-248559218509051,513,500905
2022-02-22830853822846312,400846
2022-02-21851858821824170,400824
2022-02-18838850816829237,100829
2022-02-17808851807829178,300829
2022-02-16813824806813171,200813
2022-02-15852859835855136,400855
2022-02-14858862835850304,700850
2022-02-1081781980981539,900815
2022-02-0979981679681171,300811
2022-02-0882482980080375,400803
2022-02-07802837797830177,300830
2022-02-0478279778179560,200795
2022-02-0378780778278268,900782
2022-02-0278278777678344,700783
2022-02-0177678376478159,900781
2022-01-3175377775377676,100776
2022-01-2876576874874889,100748
2022-01-27777798764765192,200765
2022-01-26764784758773140,700773
2022-01-258008357627751,098,900775
2022-01-24766788750782163,400782
2022-01-21749770746766118,800766
2022-01-2073075273074937,100749
2022-01-1975075172972999,700729
2022-01-1877077175175346,000753
2022-01-1778378376877017,100770
2022-01-1477377976777753,000777
2022-01-1378578577977910,800779
2022-01-1277678777678530,800785
2022-01-1177677977177621,100776
2022-01-0778278376977546,700775
2022-01-0678579177777725,600777
2022-01-0579879979079225,700792
2022-01-0479279278679223,600792

分割・併合履歴 : [2013-07-29]1株→0.1株