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
2022-11-25	890	894	884	892	42,900	892
2022-11-24	873	889	870	887	67,800	887
2022-11-22	876	880	864	866	62,900	866
2022-11-21	870	872	864	871	38,500	871
2022-11-18	849	865	847	862	58,300	862
2022-11-17	855	859	848	853	55,400	853
2022-11-16	870	894	858	863	215,600	863
2022-11-15	850	861	845	852	48,100	852
2022-11-14	860	875	846	853	60,000	853
2022-11-11	869	876	857	866	43,100	866
2022-11-10	870	875	859	868	24,000	868
2022-11-09	866	879	865	865	23,300	865
2022-11-08	884	884	871	872	45,300	872
2022-11-07	884	886	874	886	54,300	886
2022-11-04	867	885	866	877	69,000	877
2022-11-02	867	875	867	871	34,400	871
2022-11-01	865	874	862	867	53,500	867
2022-10-31	845	861	844	861	49,100	861
2022-10-28	860	864	840	844	137,100	844
2022-10-27	860	871	854	869	34,400	869
2022-10-26	869	873	863	863	38,500	863
2022-10-25	856	873	856	867	43,400	867
2022-10-24	850	859	848	855	33,400	855
2022-10-21	863	863	845	849	43,300	849
2022-10-20	864	872	860	866	56,000	866
2022-10-19	861	869	858	869	48,700	869
2022-10-18	868	870	857	859	37,200	859
2022-10-17	850	864	848	863	54,600	863
2022-10-14	855	859	848	856	41,800	856
2022-10-13	847	863	845	854	68,000	854
2022-10-12	863	863	846	850	91,100	850
2022-10-11	870	888	862	865	150,800	865
2022-10-07	846	868	845	867	81,600	867
2022-10-06	847	857	844	851	86,300	851
2022-10-05	847	850	829	844	60,500	844
2022-10-04	849	852	836	838	108,000	838
2022-10-03	811	835	811	835	64,300	835
2022-09-30	828	828	806	810	53,600	810
2022-09-29	810	830	809	830	67,400	830
2022-09-28	805	808	780	807	113,800	807
2022-09-27	811	818	807	808	53,600	808
2022-09-26	840	846	808	811	128,600	811
2022-09-22	834	846	825	840	96,900	840
2022-09-21	828	850	821	836	150,600	836
2022-09-20	821	833	820	820	81,500	820
2022-09-16	815	815	801	804	70,200	804
2022-09-15	823	823	812	814	37,200	814
2022-09-14	818	826	818	822	57,400	822
2022-09-13	831	839	830	838	25,000	838
2022-09-12	837	842	832	833	22,400	833
2022-09-09	818	834	818	832	56,200	832
2022-09-08	825	831	825	830	33,700	830
2022-09-07	839	839	822	827	40,100	827
2022-09-06	828	842	825	840	46,000	840
2022-09-05	821	835	821	828	66,700	828
2022-09-02	842	842	823	828	63,300	828
2022-09-01	850	857	837	846	74,700	846
2022-08-31	844	861	844	857	59,600	857
2022-08-30	837	853	837	853	34,200	853
2022-08-29	836	840	833	839	44,100	839
2022-08-26	855	855	847	855	29,300	855
2022-08-25	853	857	847	853	45,900	853
2022-08-24	844	848	841	845	50,000	845
2022-08-23	847	854	842	842	45,100	842
2022-08-22	840	855	834	850	52,500	850
2022-08-19	836	848	833	842	74,300	842
2022-08-18	833	841	832	836	26,600	836
2022-08-17	832	843	831	842	28,500	842
2022-08-16	840	845	831	834	35,400	834
2022-08-15	847	847	835	841	44,400	841
2022-08-12	844	857	840	845	77,400	845
2022-08-10	841	844	823	838	58,500	838
2022-08-09	859	859	841	842	61,900	842
2022-08-08	864	870	855	862	45,300	862
2022-08-05	860	869	844	860	129,000	860
2022-08-04	865	865	841	842	104,000	842
2022-08-03	883	883	850	859	270,100	859
2022-08-02	891	916	873	886	283,300	886
2022-08-01	878	886	872	882	60,400	882
2022-07-29	888	888	870	875	54,400	875
2022-07-28	871	886	867	882	79,300	882
2022-07-27	877	877	863	871	45,600	871
2022-07-26	869	877	864	875	35,000	875
2022-07-25	879	880	866	871	27,700	871
2022-07-22	881	881	869	876	37,600	876
2022-07-21	872	881	865	881	62,400	881
2022-07-20	884	884	870	872	37,500	872
2022-07-19	860	872	858	865	55,300	865
2022-07-15	881	884	854	859	67,400	859
2022-07-14	880	882	871	880	54,100	880
2022-07-13	890	892	879	884	51,300	884
2022-07-12	909	909	878	890	150,000	890
2022-07-11	926	926	907	914	128,800	914
2022-07-08	886	930	886	911	160,500	911
2022-07-07	904	904	870	882	69,600	882
2022-07-06	907	912	888	891	89,700	891
2022-07-05	922	928	911	920	50,600	920
2022-07-04	928	928	901	922	92,700	922
2022-07-01	920	936	911	920	146,400	920
2022-06-30	939	939	907	913	116,800	913
2022-06-29	946	979	935	942	242,200	942
2022-06-28	895	948	895	943	231,300	943
2022-06-27	903	912	892	895	95,100	895
2022-06-24	894	909	883	902	118,600	902
2022-06-23	897	917	889	895	175,400	895
2022-06-22	940	948	908	912	153,700	912
2022-06-21	915	939	900	929	187,100	929
2022-06-20	939	952	878	900	405,700	900
2022-06-17	950	961	918	940	347,400	940
2022-06-16	990	1,000	952	973	517,100	973
2022-06-15	1,055	1,074	965	975	776,200	975
2022-06-14	1,030	1,054	1,020	1,050	404,100	1,050
2022-06-13	1,031	1,070	1,024	1,050	440,700	1,050
2022-06-10	1,007	1,059	1,003	1,043	709,600	1,043
2022-06-09	1,051	1,064	1,015	1,029	873,500	1,029
2022-06-08	1,095	1,126	1,010	1,042	1,995,800	1,042
2022-06-07	943	1,066	933	1,023	2,285,900	1,023
2022-06-06	864	954	864	934	879,000	934
2022-06-03	845	873	840	862	261,000	862
2022-06-02	819	842	813	840	152,300	840
2022-06-01	805	820	800	816	62,300	816
2022-05-31	809	814	803	805	68,300	805
2022-05-30	793	815	793	814	252,700	814
2022-05-27	768	779	765	779	103,100	779
2022-05-26	767	771	763	766	50,900	766
2022-05-25	774	774	756	767	69,000	767
2022-05-24	778	779	761	763	138,500	763
2022-05-23	764	779	753	763	133,700	763
2022-05-20	740	749	733	749	52,400	749
2022-05-19	730	746	723	740	63,800	740
2022-05-18	731	736	728	736	36,900	736
2022-05-17	741	741	730	731	49,200	731
2022-05-16	766	766	733	739	73,600	739
2022-05-13	740	759	739	756	77,500	756
2022-05-12	763	764	735	736	167,700	736
2022-05-11	788	790	757	764	139,900	764
2022-05-10	800	800	785	792	58,200	792
2022-05-09	811	811	802	806	40,800	806
2022-05-06	804	809	801	809	66,500	809
2022-05-02	799	803	790	803	71,400	803
2022-04-28	786	795	782	789	88,800	789
2022-04-27	775	786	769	786	66,200	786
2022-04-26	776	782	764	781	68,500	781
2022-04-25	785	785	775	776	52,000	776
2022-04-22	795	795	789	790	73,600	790
2022-04-21	804	804	795	801	26,900	801
2022-04-20	799	802	796	800	31,500	800
2022-04-19	791	797	789	796	40,200	796
2022-04-18	800	802	788	795	52,900	795
2022-04-15	805	805	794	795	87,300	795
2022-04-14	801	805	797	800	60,900	800
2022-04-13	800	802	793	801	56,100	801
2022-04-12	791	800	786	800	69,600	800
2022-04-11	800	804	792	795	66,500	795
2022-04-08	805	805	798	801	28,600	801
2022-04-07	795	808	792	796	73,900	796
2022-04-06	804	809	797	799	54,800	799
2022-04-05	815	816	808	809	26,900	809
2022-04-04	815	815	806	810	25,100	810
2022-04-01	800	816	796	813	56,400	813
2022-03-31	802	809	798	802	36,300	802
2022-03-30	804	810	795	803	59,600	803
2022-03-29	818	823	814	820	59,500	820
2022-03-28	840	840	815	823	103,900	823
2022-03-25	835	845	825	841	104,500	841
2022-03-24	840	844	828	836	78,900	836
2022-03-23	831	843	831	839	87,000	839
2022-03-22	817	830	817	830	62,900	830
2022-03-18	808	819	807	817	56,700	817
2022-03-17	820	820	806	807	107,700	807
2022-03-16	835	836	821	821	93,800	821
2022-03-15	826	843	826	840	97,600	840
2022-03-14	817	838	814	834	142,600	834
2022-03-11	793	819	792	817	163,800	817
2022-03-10	783	800	783	793	74,600	793
2022-03-09	791	796	776	777	63,200	777
2022-03-08	817	822	780	788	165,900	788
2022-03-07	818	822	803	818	189,500	818
2022-03-04	806	823	804	813	179,800	813
2022-03-03	817	820	803	806	138,800	806
2022-03-02	829	836	821	824	152,300	824
2022-03-01	825	846	812	818	284,400	818
2022-02-28	821	839	800	820	409,800	820
2022-02-25	830	847	805	816	774,800	816
2022-02-24	855	921	850	905	1,513,500	905
2022-02-22	830	853	822	846	312,400	846
2022-02-21	851	858	821	824	170,400	824
2022-02-18	838	850	816	829	237,100	829
2022-02-17	808	851	807	829	178,300	829
2022-02-16	813	824	806	813	171,200	813
2022-02-15	852	859	835	855	136,400	855
2022-02-14	858	862	835	850	304,700	850
2022-02-10	817	819	809	815	39,900	815
2022-02-09	799	816	796	811	71,300	811
2022-02-08	824	829	800	803	75,400	803
2022-02-07	802	837	797	830	177,300	830
2022-02-04	782	797	781	795	60,200	795
2022-02-03	787	807	782	782	68,900	782
2022-02-02	782	787	776	783	44,700	783
2022-02-01	776	783	764	781	59,900	781
2022-01-31	753	777	753	776	76,100	776
2022-01-28	765	768	748	748	89,100	748
2022-01-27	777	798	764	765	192,200	765
2022-01-26	764	784	758	773	140,700	773
2022-01-25	800	835	762	775	1,098,900	775
2022-01-24	766	788	750	782	163,400	782
2022-01-21	749	770	746	766	118,800	766
2022-01-20	730	752	730	749	37,100	749
2022-01-19	750	751	729	729	99,700	729
2022-01-18	770	771	751	753	46,000	753
2022-01-17	783	783	768	770	17,100	770
2022-01-14	773	779	767	777	53,000	777
2022-01-13	785	785	779	779	10,800	779
2022-01-12	776	787	776	785	30,800	785
2022-01-11	776	779	771	776	21,100	776
2022-01-07	782	783	769	775	46,700	775
2022-01-06	785	791	777	777	25,600	777
2022-01-05	798	799	790	792	25,700	792
2022-01-04	792	792	786	792	23,600	792

分割・併合履歴： [2013-07-29]1株→0.1株