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 |
---|---|---|---|---|---|---|
2022-08-08 | 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