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
2023-06-02761784754771161,300771
2023-06-0175275774975389,400753
2023-05-31768770756756163,300756
2023-05-3078178376777189,100771
2023-05-2977578777578082,900780
2023-05-26780780765766107,300766
2023-05-2578978977978094,400780
2023-05-2478879778879136,300791
2023-05-23791794780788104,800788
2023-05-2278979578378954,300789
2023-05-1979279578578972,600789
2023-05-1879980078779089,500790
2023-05-17805805792795131,300795
2023-05-16823824807809157,100809
2023-05-15841842811827197,200827
2023-05-1284685083984079,100840
2023-05-11851851842846106,100846
2023-05-10868869851857133,900857
2023-05-0985085884685399,400853
2023-05-0884885284384879,600848
2023-05-0285585583885073,700850
2023-05-0184785684285562,700855
2023-04-2884185083484177,000841
2023-04-27839844831839238,600839
2023-04-26867867846846139,800846
2023-04-2587888386687064,400870
2023-04-2487287586787443,400874
2023-04-2187588186687253,000872
2023-04-2086188586188089,200880
2023-04-1987387686586771,100867
2023-04-1887588087187740,100877
2023-04-1787587786587450,900874
2023-04-14890890871873102,300873
2023-04-1389089087888340,200883
2023-04-1289089588288355,000883
2023-04-1188989588188856,400888
2023-04-1089289588288756,700887
2023-04-0787689687688955,700889
2023-04-0687188486787448,500874
2023-04-0589589687588072,500880
2023-04-0490691389490159,700901
2023-04-0389591089190570,400905
2023-03-3188889788589347,200893
2023-03-3088889187688636,400886
2023-03-2988489387989342,700893
2023-03-2888488987988453,400884
2023-03-2788188387188144,600881
2023-03-2488188286888138,200881
2023-03-2388588687288540,400885
2023-03-2288589687788842,000888
2023-03-2089889887187187,900871
2023-03-1791091490090666,200906
2023-03-16918918900900116,800900
2023-03-1593295293294268,600942
2023-03-14938947913927115,300927
2023-03-13978978949954111,600954
2023-03-101,0001,00498899674,000996
2023-03-091,0051,0181,0051,01241,6001,012
2023-03-089921,0199911,00577,2001,005
2023-03-071,0171,01799699954,900999
2023-03-061,0051,0191,0041,01493,3001,014
2023-03-031,0081,0129981,00547,9001,005
2023-03-021,0001,0099991,00630,9001,006
2023-03-019981,0059961,00041,2001,000
2023-02-281,0031,0239991,00472,2001,004
2023-02-271,0161,0199991,003102,6001,003
2023-02-249851,0419821,026243,3001,026
2023-02-2299099097698366,900983
2023-02-2198999998399969,100999
2023-02-209861,009980988154,400988
2023-02-1796198395297688,500976
2023-02-1694996594496259,700962
2023-02-1595796694194150,400941
2023-02-1497597796196346,900963
2023-02-1395098493897779,700977
2023-02-1096496495095322,200953
2023-02-0998098396396337,000963
2023-02-0897098196298144,300981
2023-02-0797097696696630,500966
2023-02-0695797795796950,100969
2023-02-0394995994595740,900957
2023-02-0297097095195239,800952
2023-02-0198398396196681,100966
2023-01-31955996955972233,400972
2023-01-30946983939953236,100953
2023-01-2794095093594660,200946
2023-01-2694694693494242,600942
2023-01-2592794292494244,000942
2023-01-2493893892192747,700927
2023-01-2392093791393255,700932
2023-01-2092092091192040,900920
2023-01-1991992491292029,400920
2023-01-1892492690892153,500921
2023-01-1791793191793140,600931
2023-01-1691893491692349,200923
2023-01-1392193191292070,800920
2023-01-1294294892392362,100923
2023-01-1194595294094751,600947
2023-01-1095195194094555,200945
2023-01-0693494793294050,000940
2023-01-05965966938942105,100942
2023-01-049961,010959968186,700968

分割・併合履歴 : [2013-07-29]1株→0.1株