6203 豊和工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	245	250	243	244	108,000	2,440
1984-12-27	243	243	242	242	168,000	2,420
1984-12-26	243	245	243	243	484,000	2,430
1984-12-25	249	249	240	241	95,000	2,410
1984-12-24	251	251	248	248	63,000	2,480
1984-12-22	248	250	248	250	34,000	2,500
1984-12-21	248	250	246	249	64,000	2,490
1984-12-20	252	253	247	248	91,000	2,480
1984-12-19	253	255	252	252	84,000	2,520
1984-12-18	253	255	253	253	47,000	2,530
1984-12-17	253	258	252	255	37,000	2,550
1984-12-15	255	255	252	252	101,000	2,520
1984-12-14	254	258	252	255	59,000	2,550
1984-12-13	250	255	250	251	119,000	2,510
1984-12-12	251	252	246	250	365,000	2,500
1984-12-11	253	253	250	252	83,000	2,520
1984-12-10	253	256	253	254	33,000	2,540
1984-12-07	262	262	250	251	122,000	2,510
1984-12-06	252	259	252	259	138,000	2,590
1984-12-05	259	260	255	255	106,000	2,550
1984-12-04	265	266	255	255	196,000	2,550
1984-12-03	270	270	261	264	353,000	2,640
1984-12-01	267	267	260	267	682,000	2,670
1984-11-30	254	267	252	266	627,000	2,660
1984-11-29	251	254	250	254	70,000	2,540
1984-11-28	250	252	246	250	180,000	2,500
1984-11-27	251	254	251	251	48,000	2,510
1984-11-26	248	255	246	250	172,000	2,500
1984-11-24	244	249	244	245	35,000	2,450
1984-11-22	245	247	243	243	56,000	2,430
1984-11-21	245	247	245	245	18,000	2,450
1984-11-20	245	246	244	244	43,000	2,440
1984-11-19	245	247	244	244	42,000	2,440
1984-11-17	244	247	244	244	57,000	2,440
1984-11-16	250	250	246	247	78,000	2,470
1984-11-15	248	248	246	248	35,000	2,480
1984-11-14	248	250	246	246	86,000	2,460
1984-11-13	253	254	248	248	181,000	2,480
1984-11-12	248	253	246	250	310,000	2,500
1984-11-09	242	244	240	240	350,000	2,400
1984-11-08	247	247	240	240	109,000	2,400
1984-11-07	245	249	243	245	72,000	2,450
1984-11-06	244	244	243	243	30,000	2,430
1984-11-05	245	245	244	244	13,000	2,440
1984-11-02	246	246	244	245	32,000	2,450
1984-11-01	245	246	244	244	56,000	2,440
1984-10-31	248	248	244	244	44,000	2,440
1984-10-30	248	250	244	244	42,000	2,440
1984-10-29	248	250	244	246	59,000	2,460
1984-10-27	248	249	247	247	34,000	2,470
1984-10-26	250	253	249	249	59,000	2,490
1984-10-25	249	253	249	253	41,000	2,530
1984-10-24	247	250	246	248	65,000	2,480
1984-10-23	247	250	246	246	63,000	2,460
1984-10-22	250	250	246	246	34,000	2,460
1984-10-20	248	252	248	252	30,000	2,520
1984-10-19	248	248	246	246	19,000	2,460
1984-10-18	250	250	248	248	34,000	2,480
1984-10-17	250	253	248	250	66,000	2,500
1984-10-16	253	253	253	253	53,000	2,530
1984-10-15	255	255	251	253	64,000	2,530
1984-10-12	252	254	250	253	111,000	2,530
1984-10-11	258	259	250	253	93,000	2,530
1984-10-09	250	265	250	260	395,000	2,600
1984-10-08	248	250	245	250	59,000	2,500
1984-10-06	243	245	243	243	16,000	2,430
1984-10-05	244	245	242	242	116,000	2,420
1984-10-04	243	245	243	243	19,000	2,430
1984-10-03	246	249	241	241	62,000	2,410
1984-10-02	249	249	246	247	39,000	2,470
1984-10-01	246	250	246	250	22,000	2,500
1984-09-29	245	250	245	250	11,000	2,500
1984-09-28	250	250	241	245	49,000	2,450
1984-09-27	246	250	246	250	12,000	2,500
1984-09-26	241	242	241	242	47,000	2,420
1984-09-25	243	243	240	241	51,000	2,410
1984-09-22	241	248	241	242	64,000	2,420
1984-09-21	241	245	241	242	55,000	2,420
1984-09-20	246	250	241	241	125,000	2,410
1984-09-19	241	241	241	241	15,000	2,410
1984-09-18	254	254	240	240	115,000	2,400
1984-09-17	254	258	254	257	119,000	2,570
1984-09-14	251	254	251	253	46,000	2,530
1984-09-13	252	254	251	251	86,000	2,510
1984-09-12	255	255	250	251	187,000	2,510
1984-09-11	240	246	240	246	108,000	2,460
1984-09-10	249	249	240	240	77,000	2,400
1984-09-07	238	249	238	249	87,000	2,490
1984-09-06	250	250	240	240	134,000	2,400
1984-09-05	254	255	246	246	102,000	2,460
1984-09-04	265	265	252	255	550,000	2,550
1984-09-03	254	265	253	262	732,000	2,620
1984-09-01	254	255	246	253	265,000	2,530
1984-08-31	244	255	242	253	290,000	2,530
1984-08-30	237	240	237	239	64,000	2,390
1984-08-29	237	240	232	232	34,000	2,320
1984-08-28	236	236	232	232	49,000	2,320
1984-08-27	238	239	232	235	34,000	2,350
1984-08-25	236	238	235	236	52,000	2,360
1984-08-24	235	235	230	235	21,000	2,350
1984-08-23	236	236	235	235	73,000	2,350
1984-08-22	228	240	228	236	71,000	2,360
1984-08-21	227	233	226	226	92,000	2,260
1984-08-20	225	233	225	226	64,000	2,260
1984-08-18	224	224	224	224	36,000	2,240
1984-08-17	224	225	223	224	79,000	2,240
1984-08-16	224	224	223	223	27,000	2,230
1984-08-15	223	223	223	223	19,000	2,230
1984-08-14	229	229	225	225	44,000	2,250
1984-08-13	225	226	225	226	13,000	2,260
1984-08-10	222	230	221	230	65,000	2,300
1984-08-09	226	226	223	223	19,000	2,230
1984-08-08	228	228	225	225	12,000	2,250
1984-08-07	228	228	225	225	18,000	2,250
1984-08-06	222	228	222	228	61,000	2,280
1984-08-04	224	224	223	223	13,000	2,230
1984-08-03	224	225	223	224	31,000	2,240
1984-08-02	224	225	224	224	7,000	2,240
1984-08-01	223	225	222	223	36,000	2,230
1984-07-31	228	228	222	222	37,000	2,220
1984-07-30	234	236	230	230	41,000	2,300
1984-07-28	231	231	231	231	13,000	2,310
1984-07-26	222	222	222	222	14,000	2,220
1984-07-25	220	225	220	221	20,000	2,210
1984-07-24	220	220	219	220	28,000	2,200
1984-07-23	226	226	222	222	26,000	2,220
1984-07-21	227	230	225	225	22,000	2,250
1984-07-20	232	232	230	230	76,000	2,300
1984-07-19	230	232	230	232	38,000	2,320
1984-07-18	231	232	230	232	24,000	2,320
1984-07-17	232	232	228	231	53,000	2,310
1984-07-16	232	232	232	232	23,000	2,320
1984-07-13	232	237	231	231	88,000	2,310
1984-07-12	236	236	235	235	25,000	2,350
1984-07-11	239	240	238	238	35,000	2,380
1984-07-10	240	240	238	238	61,000	2,380
1984-07-09	240	240	238	238	75,000	2,380
1984-07-07	240	240	238	240	29,000	2,400
1984-07-06	240	240	238	238	51,000	2,380
1984-07-05	239	244	237	240	71,000	2,400
1984-07-04	241	245	240	240	39,000	2,400
1984-07-03	246	246	241	246	27,000	2,460
1984-07-02	245	249	245	248	45,000	2,480
1984-06-30	241	249	241	249	43,000	2,490
1984-06-29	244	245	241	241	42,000	2,410
1984-06-28	245	245	242	242	27,000	2,420
1984-06-27	242	249	240	249	103,000	2,490
1984-06-26	242	242	239	241	36,000	2,410
1984-06-25	248	248	240	240	93,000	2,400
1984-06-23	245	248	244	248	27,000	2,480
1984-06-22	248	249	240	240	61,000	2,400
1984-06-21	248	255	246	248	135,000	2,480
1984-06-20	246	259	246	250	127,000	2,500
1984-06-19	249	250	246	246	101,000	2,460
1984-06-18	257	258	246	246	125,000	2,460
1984-06-16	259	259	255	255	79,000	2,550
1984-06-15	250	260	250	259	338,000	2,590
1984-06-14	260	260	248	250	276,000	2,500
1984-06-13	264	273	259	263	1,187,000	2,630
1984-06-12	260	268	255	264	994,000	2,640
1984-06-11	255	264	254	261	1,138,000	2,610
1984-06-08	250	255	250	255	358,000	2,550
1984-06-07	253	253	249	249	104,000	2,490
1984-06-06	249	258	247	251	782,000	2,510
1984-06-05	238	247	237	247	208,000	2,470
1984-06-04	235	238	235	237	62,000	2,370
1984-06-02	230	235	230	235	16,000	2,350
1984-06-01	230	230	230	230	10,000	2,300
1984-05-31	237	237	231	231	52,000	2,310
1984-05-30	238	238	235	235	31,000	2,350
1984-05-29	236	238	236	238	62,000	2,380
1984-05-28	236	238	235	238	39,000	2,380
1984-05-26	237	238	235	236	28,000	2,360
1984-05-25	234	239	231	239	82,000	2,390
1984-05-24	231	235	230	234	68,000	2,340
1984-05-23	230	235	230	230	68,000	2,300
1984-05-22	238	239	238	238	73,000	2,380
1984-05-21	238	240	238	239	104,000	2,390
1984-05-19	239	240	238	239	74,000	2,390
1984-05-18	239	241	236	240	142,000	2,400
1984-05-17	247	250	241	241	210,000	2,410
1984-05-16	247	250	247	248	324,000	2,480
1984-05-15	250	250	243	245	318,000	2,450
1984-05-14	250	258	248	251	1,230,000	2,510
1984-05-11	236	254	235	254	1,464,000	2,540
1984-05-10	234	236	227	234	252,000	2,340
1984-05-09	228	230	226	230	60,000	2,300
1984-05-08	226	228	225	228	57,000	2,280
1984-05-07	225	230	225	226	45,000	2,260
1984-05-04	230	230	225	225	23,000	2,250
1984-05-02	229	230	226	230	44,000	2,300
1984-05-01	225	230	225	226	56,000	2,260
1984-04-28	230	232	228	230	51,000	2,300
1984-04-27	233	234	232	232	147,000	2,320
1984-04-26	234	235	231	234	126,000	2,340
1984-04-25	233	235	231	234	120,000	2,340
1984-04-24	230	234	227	227	308,000	2,270
1984-04-23	225	230	225	230	121,000	2,300
1984-04-21	225	226	225	225	27,000	2,250
1984-04-20	225	226	225	225	65,000	2,250
1984-04-19	225	225	224	225	16,000	2,250
1984-04-18	225	227	224	224	62,000	2,240
1984-04-17	228	230	225	225	112,000	2,250
1984-04-16	230	230	226	227	139,000	2,270
1984-04-13	224	230	224	230	116,000	2,300
1984-04-12	223	223	223	223	20,000	2,230
1984-04-11	224	224	220	221	83,000	2,210
1984-04-10	220	226	220	226	45,000	2,260
1984-04-09	225	226	224	226	35,000	2,260
1984-04-07	230	230	225	225	99,000	2,250
1984-04-06	229	230	225	230	146,000	2,300
1984-04-05	216	230	216	230	249,000	2,300
1984-04-04	214	217	214	215	87,000	2,150
1984-04-03	215	216	214	214	54,000	2,140
1984-04-02	214	215	214	215	29,000	2,150
1984-03-31	215	215	214	214	35,000	2,140
1984-03-30	214	215	214	214	28,000	2,140
1984-03-29	211	215	211	213	35,000	2,130
1984-03-28	215	215	212	213	16,000	2,130
1984-03-27	209	215	209	215	45,000	2,150
1984-03-26	209	210	208	208	88,000	2,080
1984-03-24	208	208	208	208	26,000	2,080
1984-03-23	210	210	208	208	73,000	2,080
1984-03-22	206	210	206	210	27,000	2,100
1984-03-21	205	206	205	206	31,000	2,060
1984-03-19	212	212	205	205	50,000	2,050
1984-03-17	206	210	206	210	25,000	2,100
1984-03-16	210	210	205	205	65,000	2,050
1984-03-14	215	218	215	215	66,000	2,150
1984-03-13	215	215	215	215	29,000	2,150
1984-03-12	216	218	215	218	18,000	2,180
1984-03-09	219	219	216	217	93,000	2,170
1984-03-08	218	220	216	220	34,000	2,200
1984-03-07	218	219	218	218	40,000	2,180
1984-03-06	221	222	218	218	144,000	2,180
1984-03-05	224	225	222	222	59,000	2,220
1984-03-03	220	222	220	222	89,000	2,220
1984-03-02	218	220	218	220	97,000	2,200
1984-03-01	219	219	218	219	76,000	2,190
1984-02-29	219	220	217	218	172,000	2,180
1984-02-28	217	220	217	218	44,000	2,180
1984-02-27	215	220	215	217	83,000	2,170
1984-02-25	218	218	218	218	11,000	2,180
1984-02-24	215	215	215	215	38,000	2,150
1984-02-23	215	215	215	215	29,000	2,150
1984-02-22	218	220	218	218	30,000	2,180
1984-02-21	215	220	215	220	19,000	2,200
1984-02-20	214	216	214	215	30,000	2,150
1984-02-18	213	214	213	214	24,000	2,140
1984-02-17	215	215	214	214	11,000	2,140
1984-02-16	215	215	214	215	16,000	2,150
1984-02-15	215	215	213	215	53,000	2,150
1984-02-14	215	215	215	215	29,000	2,150
1984-02-13	215	215	215	215	6,000	2,150
1984-02-10	215	215	213	215	79,000	2,150
1984-02-08	223	223	223	223	12,000	2,230
1984-02-07	223	223	220	223	34,000	2,230
1984-02-06	226	226	223	223	50,000	2,230
1984-02-04	225	225	225	225	14,000	2,250
1984-02-03	226	226	225	226	90,000	2,260
1984-02-02	226	226	226	226	27,000	2,260
1984-02-01	226	230	226	226	61,000	2,260
1984-01-31	225	226	225	226	129,000	2,260
1984-01-30	223	230	223	225	44,000	2,250
1984-01-28	226	226	226	226	47,000	2,260
1984-01-27	225	226	225	226	55,000	2,260
1984-01-26	227	228	225	225	57,000	2,250
1984-01-25	228	228	225	225	67,000	2,250
1984-01-24	227	228	227	228	76,000	2,280
1984-01-23	225	234	225	225	194,000	2,250
1984-01-21	231	231	228	228	31,000	2,280
1984-01-20	226	230	225	230	83,000	2,300
1984-01-19	227	227	225	226	57,000	2,260
1984-01-18	232	232	227	227	197,000	2,270
1984-01-17	235	236	233	233	294,000	2,330
1984-01-13	232	235	229	235	921,000	2,350
1984-01-12	223	225	220	222	736,000	2,220
1984-01-11	224	229	222	222	689,000	2,220
1984-01-10	221	225	220	221	402,000	2,210
1984-01-09	216	220	214	217	291,000	2,170
1984-01-07	213	214	212	212	56,000	2,120
1984-01-06	213	214	212	214	47,000	2,140
1984-01-05	216	216	212	215	72,000	2,150
1984-01-04	215	216	215	216	27,000	2,160

分割・併合履歴： [2013-07-29]1株→0.1株