1. HOME >
  2. 株価時系列 >
  3. 6203 >
  4. 1984年

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
1984-12-28245250243244108,0002,440
1984-12-27243243242242168,0002,420
1984-12-26243245243243484,0002,430
1984-12-2524924924024195,0002,410
1984-12-2425125124824863,0002,480
1984-12-2224825024825034,0002,500
1984-12-2124825024624964,0002,490
1984-12-2025225324724891,0002,480
1984-12-1925325525225284,0002,520
1984-12-1825325525325347,0002,530
1984-12-1725325825225537,0002,550
1984-12-15255255252252101,0002,520
1984-12-1425425825225559,0002,550
1984-12-13250255250251119,0002,510
1984-12-12251252246250365,0002,500
1984-12-1125325325025283,0002,520
1984-12-1025325625325433,0002,540
1984-12-07262262250251122,0002,510
1984-12-06252259252259138,0002,590
1984-12-05259260255255106,0002,550
1984-12-04265266255255196,0002,550
1984-12-03270270261264353,0002,640
1984-12-01267267260267682,0002,670
1984-11-30254267252266627,0002,660
1984-11-2925125425025470,0002,540
1984-11-28250252246250180,0002,500
1984-11-2725125425125148,0002,510
1984-11-26248255246250172,0002,500
1984-11-2424424924424535,0002,450
1984-11-2224524724324356,0002,430
1984-11-2124524724524518,0002,450
1984-11-2024524624424443,0002,440
1984-11-1924524724424442,0002,440
1984-11-1724424724424457,0002,440
1984-11-1625025024624778,0002,470
1984-11-1524824824624835,0002,480
1984-11-1424825024624686,0002,460
1984-11-13253254248248181,0002,480
1984-11-12248253246250310,0002,500
1984-11-09242244240240350,0002,400
1984-11-08247247240240109,0002,400
1984-11-0724524924324572,0002,450
1984-11-0624424424324330,0002,430
1984-11-0524524524424413,0002,440
1984-11-0224624624424532,0002,450
1984-11-0124524624424456,0002,440
1984-10-3124824824424444,0002,440
1984-10-3024825024424442,0002,440
1984-10-2924825024424659,0002,460
1984-10-2724824924724734,0002,470
1984-10-2625025324924959,0002,490
1984-10-2524925324925341,0002,530
1984-10-2424725024624865,0002,480
1984-10-2324725024624663,0002,460
1984-10-2225025024624634,0002,460
1984-10-2024825224825230,0002,520
1984-10-1924824824624619,0002,460
1984-10-1825025024824834,0002,480
1984-10-1725025324825066,0002,500
1984-10-1625325325325353,0002,530
1984-10-1525525525125364,0002,530
1984-10-12252254250253111,0002,530
1984-10-1125825925025393,0002,530
1984-10-09250265250260395,0002,600
1984-10-0824825024525059,0002,500
1984-10-0624324524324316,0002,430
1984-10-05244245242242116,0002,420
1984-10-0424324524324319,0002,430
1984-10-0324624924124162,0002,410
1984-10-0224924924624739,0002,470
1984-10-0124625024625022,0002,500
1984-09-2924525024525011,0002,500
1984-09-2825025024124549,0002,450
1984-09-2724625024625012,0002,500
1984-09-2624124224124247,0002,420
1984-09-2524324324024151,0002,410
1984-09-2224124824124264,0002,420
1984-09-2124124524124255,0002,420
1984-09-20246250241241125,0002,410
1984-09-1924124124124115,0002,410
1984-09-18254254240240115,0002,400
1984-09-17254258254257119,0002,570
1984-09-1425125425125346,0002,530
1984-09-1325225425125186,0002,510
1984-09-12255255250251187,0002,510
1984-09-11240246240246108,0002,460
1984-09-1024924924024077,0002,400
1984-09-0723824923824987,0002,490
1984-09-06250250240240134,0002,400
1984-09-05254255246246102,0002,460
1984-09-04265265252255550,0002,550
1984-09-03254265253262732,0002,620
1984-09-01254255246253265,0002,530
1984-08-31244255242253290,0002,530
1984-08-3023724023723964,0002,390
1984-08-2923724023223234,0002,320
1984-08-2823623623223249,0002,320
1984-08-2723823923223534,0002,350
1984-08-2523623823523652,0002,360
1984-08-2423523523023521,0002,350
1984-08-2323623623523573,0002,350
1984-08-2222824022823671,0002,360
1984-08-2122723322622692,0002,260
1984-08-2022523322522664,0002,260
1984-08-1822422422422436,0002,240
1984-08-1722422522322479,0002,240
1984-08-1622422422322327,0002,230
1984-08-1522322322322319,0002,230
1984-08-1422922922522544,0002,250
1984-08-1322522622522613,0002,260
1984-08-1022223022123065,0002,300
1984-08-0922622622322319,0002,230
1984-08-0822822822522512,0002,250
1984-08-0722822822522518,0002,250
1984-08-0622222822222861,0002,280
1984-08-0422422422322313,0002,230
1984-08-0322422522322431,0002,240
1984-08-022242252242247,0002,240
1984-08-0122322522222336,0002,230
1984-07-3122822822222237,0002,220
1984-07-3023423623023041,0002,300
1984-07-2823123123123113,0002,310
1984-07-2622222222222214,0002,220
1984-07-2522022522022120,0002,210
1984-07-2422022021922028,0002,200
1984-07-2322622622222226,0002,220
1984-07-2122723022522522,0002,250
1984-07-2023223223023076,0002,300
1984-07-1923023223023238,0002,320
1984-07-1823123223023224,0002,320
1984-07-1723223222823153,0002,310
1984-07-1623223223223223,0002,320
1984-07-1323223723123188,0002,310
1984-07-1223623623523525,0002,350
1984-07-1123924023823835,0002,380
1984-07-1024024023823861,0002,380
1984-07-0924024023823875,0002,380
1984-07-0724024023824029,0002,400
1984-07-0624024023823851,0002,380
1984-07-0523924423724071,0002,400
1984-07-0424124524024039,0002,400
1984-07-0324624624124627,0002,460
1984-07-0224524924524845,0002,480
1984-06-3024124924124943,0002,490
1984-06-2924424524124142,0002,410
1984-06-2824524524224227,0002,420
1984-06-27242249240249103,0002,490
1984-06-2624224223924136,0002,410
1984-06-2524824824024093,0002,400
1984-06-2324524824424827,0002,480
1984-06-2224824924024061,0002,400
1984-06-21248255246248135,0002,480
1984-06-20246259246250127,0002,500
1984-06-19249250246246101,0002,460
1984-06-18257258246246125,0002,460
1984-06-1625925925525579,0002,550
1984-06-15250260250259338,0002,590
1984-06-14260260248250276,0002,500
1984-06-132642732592631,187,0002,630
1984-06-12260268255264994,0002,640
1984-06-112552642542611,138,0002,610
1984-06-08250255250255358,0002,550
1984-06-07253253249249104,0002,490
1984-06-06249258247251782,0002,510
1984-06-05238247237247208,0002,470
1984-06-0423523823523762,0002,370
1984-06-0223023523023516,0002,350
1984-06-0123023023023010,0002,300
1984-05-3123723723123152,0002,310
1984-05-3023823823523531,0002,350
1984-05-2923623823623862,0002,380
1984-05-2823623823523839,0002,380
1984-05-2623723823523628,0002,360
1984-05-2523423923123982,0002,390
1984-05-2423123523023468,0002,340
1984-05-2323023523023068,0002,300
1984-05-2223823923823873,0002,380
1984-05-21238240238239104,0002,390
1984-05-1923924023823974,0002,390
1984-05-18239241236240142,0002,400
1984-05-17247250241241210,0002,410
1984-05-16247250247248324,0002,480
1984-05-15250250243245318,0002,450
1984-05-142502582482511,230,0002,510
1984-05-112362542352541,464,0002,540
1984-05-10234236227234252,0002,340
1984-05-0922823022623060,0002,300
1984-05-0822622822522857,0002,280
1984-05-0722523022522645,0002,260
1984-05-0423023022522523,0002,250
1984-05-0222923022623044,0002,300
1984-05-0122523022522656,0002,260
1984-04-2823023222823051,0002,300
1984-04-27233234232232147,0002,320
1984-04-26234235231234126,0002,340
1984-04-25233235231234120,0002,340
1984-04-24230234227227308,0002,270
1984-04-23225230225230121,0002,300
1984-04-2122522622522527,0002,250
1984-04-2022522622522565,0002,250
1984-04-1922522522422516,0002,250
1984-04-1822522722422462,0002,240
1984-04-17228230225225112,0002,250
1984-04-16230230226227139,0002,270
1984-04-13224230224230116,0002,300
1984-04-1222322322322320,0002,230
1984-04-1122422422022183,0002,210
1984-04-1022022622022645,0002,260
1984-04-0922522622422635,0002,260
1984-04-0723023022522599,0002,250
1984-04-06229230225230146,0002,300
1984-04-05216230216230249,0002,300
1984-04-0421421721421587,0002,150
1984-04-0321521621421454,0002,140
1984-04-0221421521421529,0002,150
1984-03-3121521521421435,0002,140
1984-03-3021421521421428,0002,140
1984-03-2921121521121335,0002,130
1984-03-2821521521221316,0002,130
1984-03-2720921520921545,0002,150
1984-03-2620921020820888,0002,080
1984-03-2420820820820826,0002,080
1984-03-2321021020820873,0002,080
1984-03-2220621020621027,0002,100
1984-03-2120520620520631,0002,060
1984-03-1921221220520550,0002,050
1984-03-1720621020621025,0002,100
1984-03-1621021020520565,0002,050
1984-03-1421521821521566,0002,150
1984-03-1321521521521529,0002,150
1984-03-1221621821521818,0002,180
1984-03-0921921921621793,0002,170
1984-03-0821822021622034,0002,200
1984-03-0721821921821840,0002,180
1984-03-06221222218218144,0002,180
1984-03-0522422522222259,0002,220
1984-03-0322022222022289,0002,220
1984-03-0221822021822097,0002,200
1984-03-0121921921821976,0002,190
1984-02-29219220217218172,0002,180
1984-02-2821722021721844,0002,180
1984-02-2721522021521783,0002,170
1984-02-2521821821821811,0002,180
1984-02-2421521521521538,0002,150
1984-02-2321521521521529,0002,150
1984-02-2221822021821830,0002,180
1984-02-2121522021522019,0002,200
1984-02-2021421621421530,0002,150
1984-02-1821321421321424,0002,140
1984-02-1721521521421411,0002,140
1984-02-1621521521421516,0002,150
1984-02-1521521521321553,0002,150
1984-02-1421521521521529,0002,150
1984-02-132152152152156,0002,150
1984-02-1021521521321579,0002,150
1984-02-0822322322322312,0002,230
1984-02-0722322322022334,0002,230
1984-02-0622622622322350,0002,230
1984-02-0422522522522514,0002,250
1984-02-0322622622522690,0002,260
1984-02-0222622622622627,0002,260
1984-02-0122623022622661,0002,260
1984-01-31225226225226129,0002,260
1984-01-3022323022322544,0002,250
1984-01-2822622622622647,0002,260
1984-01-2722522622522655,0002,260
1984-01-2622722822522557,0002,250
1984-01-2522822822522567,0002,250
1984-01-2422722822722876,0002,280
1984-01-23225234225225194,0002,250
1984-01-2123123122822831,0002,280
1984-01-2022623022523083,0002,300
1984-01-1922722722522657,0002,260
1984-01-18232232227227197,0002,270
1984-01-17235236233233294,0002,330
1984-01-13232235229235921,0002,350
1984-01-12223225220222736,0002,220
1984-01-11224229222222689,0002,220
1984-01-10221225220221402,0002,210
1984-01-09216220214217291,0002,170
1984-01-0721321421221256,0002,120
1984-01-0621321421221447,0002,140
1984-01-0521621621221572,0002,150
1984-01-0421521621521627,0002,160

分割・併合履歴 ： [2013-07-29]1株→0.1株