6203 豊和工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 761 | 784 | 754 | 771 | 161,300 | 771 |
2023-06-01 | 752 | 757 | 749 | 753 | 89,400 | 753 |
2023-05-31 | 768 | 770 | 756 | 756 | 163,300 | 756 |
2023-05-30 | 781 | 783 | 767 | 771 | 89,100 | 771 |
2023-05-29 | 775 | 787 | 775 | 780 | 82,900 | 780 |
2023-05-26 | 780 | 780 | 765 | 766 | 107,300 | 766 |
2023-05-25 | 789 | 789 | 779 | 780 | 94,400 | 780 |
2023-05-24 | 788 | 797 | 788 | 791 | 36,300 | 791 |
2023-05-23 | 791 | 794 | 780 | 788 | 104,800 | 788 |
2023-05-22 | 789 | 795 | 783 | 789 | 54,300 | 789 |
2023-05-19 | 792 | 795 | 785 | 789 | 72,600 | 789 |
2023-05-18 | 799 | 800 | 787 | 790 | 89,500 | 790 |
2023-05-17 | 805 | 805 | 792 | 795 | 131,300 | 795 |
2023-05-16 | 823 | 824 | 807 | 809 | 157,100 | 809 |
2023-05-15 | 841 | 842 | 811 | 827 | 197,200 | 827 |
2023-05-12 | 846 | 850 | 839 | 840 | 79,100 | 840 |
2023-05-11 | 851 | 851 | 842 | 846 | 106,100 | 846 |
2023-05-10 | 868 | 869 | 851 | 857 | 133,900 | 857 |
2023-05-09 | 850 | 858 | 846 | 853 | 99,400 | 853 |
2023-05-08 | 848 | 852 | 843 | 848 | 79,600 | 848 |
2023-05-02 | 855 | 855 | 838 | 850 | 73,700 | 850 |
2023-05-01 | 847 | 856 | 842 | 855 | 62,700 | 855 |
2023-04-28 | 841 | 850 | 834 | 841 | 77,000 | 841 |
2023-04-27 | 839 | 844 | 831 | 839 | 238,600 | 839 |
2023-04-26 | 867 | 867 | 846 | 846 | 139,800 | 846 |
2023-04-25 | 878 | 883 | 866 | 870 | 64,400 | 870 |
2023-04-24 | 872 | 875 | 867 | 874 | 43,400 | 874 |
2023-04-21 | 875 | 881 | 866 | 872 | 53,000 | 872 |
2023-04-20 | 861 | 885 | 861 | 880 | 89,200 | 880 |
2023-04-19 | 873 | 876 | 865 | 867 | 71,100 | 867 |
2023-04-18 | 875 | 880 | 871 | 877 | 40,100 | 877 |
2023-04-17 | 875 | 877 | 865 | 874 | 50,900 | 874 |
2023-04-14 | 890 | 890 | 871 | 873 | 102,300 | 873 |
2023-04-13 | 890 | 890 | 878 | 883 | 40,200 | 883 |
2023-04-12 | 890 | 895 | 882 | 883 | 55,000 | 883 |
2023-04-11 | 889 | 895 | 881 | 888 | 56,400 | 888 |
2023-04-10 | 892 | 895 | 882 | 887 | 56,700 | 887 |
2023-04-07 | 876 | 896 | 876 | 889 | 55,700 | 889 |
2023-04-06 | 871 | 884 | 867 | 874 | 48,500 | 874 |
2023-04-05 | 895 | 896 | 875 | 880 | 72,500 | 880 |
2023-04-04 | 906 | 913 | 894 | 901 | 59,700 | 901 |
2023-04-03 | 895 | 910 | 891 | 905 | 70,400 | 905 |
2023-03-31 | 888 | 897 | 885 | 893 | 47,200 | 893 |
2023-03-30 | 888 | 891 | 876 | 886 | 36,400 | 886 |
2023-03-29 | 884 | 893 | 879 | 893 | 42,700 | 893 |
2023-03-28 | 884 | 889 | 879 | 884 | 53,400 | 884 |
2023-03-27 | 881 | 883 | 871 | 881 | 44,600 | 881 |
2023-03-24 | 881 | 882 | 868 | 881 | 38,200 | 881 |
2023-03-23 | 885 | 886 | 872 | 885 | 40,400 | 885 |
2023-03-22 | 885 | 896 | 877 | 888 | 42,000 | 888 |
2023-03-20 | 898 | 898 | 871 | 871 | 87,900 | 871 |
2023-03-17 | 910 | 914 | 900 | 906 | 66,200 | 906 |
2023-03-16 | 918 | 918 | 900 | 900 | 116,800 | 900 |
2023-03-15 | 932 | 952 | 932 | 942 | 68,600 | 942 |
2023-03-14 | 938 | 947 | 913 | 927 | 115,300 | 927 |
2023-03-13 | 978 | 978 | 949 | 954 | 111,600 | 954 |
2023-03-10 | 1,000 | 1,004 | 988 | 996 | 74,000 | 996 |
2023-03-09 | 1,005 | 1,018 | 1,005 | 1,012 | 41,600 | 1,012 |
2023-03-08 | 992 | 1,019 | 991 | 1,005 | 77,200 | 1,005 |
2023-03-07 | 1,017 | 1,017 | 996 | 999 | 54,900 | 999 |
2023-03-06 | 1,005 | 1,019 | 1,004 | 1,014 | 93,300 | 1,014 |
2023-03-03 | 1,008 | 1,012 | 998 | 1,005 | 47,900 | 1,005 |
2023-03-02 | 1,000 | 1,009 | 999 | 1,006 | 30,900 | 1,006 |
2023-03-01 | 998 | 1,005 | 996 | 1,000 | 41,200 | 1,000 |
2023-02-28 | 1,003 | 1,023 | 999 | 1,004 | 72,200 | 1,004 |
2023-02-27 | 1,016 | 1,019 | 999 | 1,003 | 102,600 | 1,003 |
2023-02-24 | 985 | 1,041 | 982 | 1,026 | 243,300 | 1,026 |
2023-02-22 | 990 | 990 | 976 | 983 | 66,900 | 983 |
2023-02-21 | 989 | 999 | 983 | 999 | 69,100 | 999 |
2023-02-20 | 986 | 1,009 | 980 | 988 | 154,400 | 988 |
2023-02-17 | 961 | 983 | 952 | 976 | 88,500 | 976 |
2023-02-16 | 949 | 965 | 944 | 962 | 59,700 | 962 |
2023-02-15 | 957 | 966 | 941 | 941 | 50,400 | 941 |
2023-02-14 | 975 | 977 | 961 | 963 | 46,900 | 963 |
2023-02-13 | 950 | 984 | 938 | 977 | 79,700 | 977 |
2023-02-10 | 964 | 964 | 950 | 953 | 22,200 | 953 |
2023-02-09 | 980 | 983 | 963 | 963 | 37,000 | 963 |
2023-02-08 | 970 | 981 | 962 | 981 | 44,300 | 981 |
2023-02-07 | 970 | 976 | 966 | 966 | 30,500 | 966 |
2023-02-06 | 957 | 977 | 957 | 969 | 50,100 | 969 |
2023-02-03 | 949 | 959 | 945 | 957 | 40,900 | 957 |
2023-02-02 | 970 | 970 | 951 | 952 | 39,800 | 952 |
2023-02-01 | 983 | 983 | 961 | 966 | 81,100 | 966 |
2023-01-31 | 955 | 996 | 955 | 972 | 233,400 | 972 |
2023-01-30 | 946 | 983 | 939 | 953 | 236,100 | 953 |
2023-01-27 | 940 | 950 | 935 | 946 | 60,200 | 946 |
2023-01-26 | 946 | 946 | 934 | 942 | 42,600 | 942 |
2023-01-25 | 927 | 942 | 924 | 942 | 44,000 | 942 |
2023-01-24 | 938 | 938 | 921 | 927 | 47,700 | 927 |
2023-01-23 | 920 | 937 | 913 | 932 | 55,700 | 932 |
2023-01-20 | 920 | 920 | 911 | 920 | 40,900 | 920 |
2023-01-19 | 919 | 924 | 912 | 920 | 29,400 | 920 |
2023-01-18 | 924 | 926 | 908 | 921 | 53,500 | 921 |
2023-01-17 | 917 | 931 | 917 | 931 | 40,600 | 931 |
2023-01-16 | 918 | 934 | 916 | 923 | 49,200 | 923 |
2023-01-13 | 921 | 931 | 912 | 920 | 70,800 | 920 |
2023-01-12 | 942 | 948 | 923 | 923 | 62,100 | 923 |
2023-01-11 | 945 | 952 | 940 | 947 | 51,600 | 947 |
2023-01-10 | 951 | 951 | 940 | 945 | 55,200 | 945 |
2023-01-06 | 934 | 947 | 932 | 940 | 50,000 | 940 |
2023-01-05 | 965 | 966 | 938 | 942 | 105,100 | 942 |
2023-01-04 | 996 | 1,010 | 959 | 968 | 186,700 | 968 |
分割・併合履歴 : [2013-07-29]1株→0.1株