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