6203 豊和工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-038178198148152,200815
2021-08-0280982280981911,900819
2021-07-3082082280780716,200807
2021-07-2982282281582110,900821
2021-07-2881483081481830,700818
2021-07-2781481480981412,300814
2021-07-2681681680881011,000810
2021-07-2181081480880910,600809
2021-07-2080981580481232,800812
2021-07-1981581580880916,500809
2021-07-1681482181481912,800819
2021-07-1583083081381518,200815
2021-07-1483983982583427,200834
2021-07-1382483982283938,000839
2021-07-1281582681582029,500820
2021-07-0980181280180944,900809
2021-07-0881181380580518,700805
2021-07-0780981780681320,900813
2021-07-0681181680981119,100811
2021-07-0581881881281510,400815
2021-07-0280881780881419,400814
2021-07-0180781380780921,400809
2021-06-3081081380680713,800807
2021-06-2981081280380717,700807
2021-06-2881581881081320,600813
2021-06-2581381680981515,400815
2021-06-2480981280681012,000810
2021-06-2381181680881116,300811
2021-06-2281782081081526,700815
2021-06-2181281780380351,000803
2021-06-1883083081081027,200810
2021-06-1783283282283216,200832
2021-06-1682383682383233,000832
2021-06-1582482981381750,700817
2021-06-1481782581482441,700824
2021-06-1180982180681468,100814
2021-06-1080380680180615,000806
2021-06-0980581080380428,200804
2021-06-0881081280580529,300805
2021-06-0781781780780818,700808
2021-06-0480881680781219,800812
2021-06-0380981480780921,300809
2021-06-0280981880781033,100810
2021-06-0180581080480820,300808
2021-05-3181181480380928,900809
2021-05-2881181280381034,500810
2021-05-2780680880280217,300802
2021-05-2680580680180323,200803
2021-05-2580981980380324,600803
2021-05-2480380680080420,600804
2021-05-2180880980280326,300803
2021-05-2080881880580541,100805
2021-05-1981381680680635,500806
2021-05-1879981779981148,200811
2021-05-1782082380080556,300805
2021-05-1482582981581755,100817
2021-05-1383083781181183,400811
2021-05-12870876830833181,500833
2021-05-11918920856867150,400867
2021-05-1092293091791854,300918
2021-05-0792393892293049,800930
2021-05-0691992991692342,000923
2021-04-3091692791691949,700919
2021-04-2891993190792561,900925
2021-04-2793093692392344,400923
2021-04-2693193492392748,800927
2021-04-2392693992292846,400928
2021-04-2292093191693142,700931
2021-04-21926944910910124,700910
2021-04-20909948903934139,300934
2021-04-19926950916919180,100919
2021-04-16893915884913121,100913
2021-04-1590090489089626,300896
2021-04-1490390389090158,100901
2021-04-13906917896905120,900905
2021-04-12876908867906183,600906
2021-04-0986086685786229,800862
2021-04-0888188186186243,000862
2021-04-0787588386988234,800882
2021-04-0688389187287646,200876
2021-04-0587988986988569,000885
2021-04-0286086785586731,800867
2021-04-0186687185485541,500855
2021-03-3187487786286736,700867
2021-03-3088589388188243,300882
2021-03-2990890988889782,100897
2021-03-2689490688790073,700900
2021-03-2590790787688688,800886
2021-03-24895902872892109,000892
2021-03-2390491088688799,400887
2021-03-22890912880906127,700906
2021-03-1987289287188669,000886
2021-03-1888088587688351,400883
2021-03-1786488586188097,000880
2021-03-1686386385386350,300863
2021-03-1586086585186354,200863
2021-03-1285685884985832,300858
2021-03-1184985784885636,100856
2021-03-1085185684584935,200849
2021-03-0984885183685146,600851
2021-03-0884884883584053,200840
2021-03-0583884082184056,400840
2021-03-0484484883184349,600843
2021-03-0384885083985032,600850
2021-03-0284985083484139,000841
2021-03-0185085083284371,000843
2021-02-26828864823847121,800847
2021-02-2584885183383335,600833
2021-02-2485785783783768,500837
2021-02-2285987585585842,400858
2021-02-1987087485186060,600860
2021-02-1888588587187229,800872
2021-02-1787488887488445,100884
2021-02-1688588587287435,900874
2021-02-1588288987888243,100882
2021-02-1288989588188748,600887
2021-02-1089390088788834,600888
2021-02-0988189987989774,100897
2021-02-0888589487888893,500888
2021-02-05891908870885243,400885
2021-02-0486086485586234,500862
2021-02-0386286385586029,100860
2021-02-0285186284285843,700858
2021-02-0183585483384949,900849
2021-01-2986186184084082,700840
2021-01-2885086384686155,500861
2021-01-2786387185986455,900864
2021-01-2687287886087490,900874
2021-01-2587388086487774,300877
2021-01-22870874853862142,800862
2021-01-21911911866868370,400868
2021-01-20901944900941141,400941
2021-01-1990391289490044,400900
2021-01-18880915863913109,500913
2021-01-1587787886387254,800872
2021-01-14891895865873112,400873
2021-01-1389789988688975,700889
2021-01-1291792490591274,500912
2021-01-08896909893905111,500905
2021-01-0788890188088892,600888
2021-01-0688189486388297,300882
2021-01-0588090787588698,900886
2021-01-04959959888889221,100889

分割・併合履歴 : [2013-07-29]1株→0.1株