1. HOME >
  2. 株価時系列 >
  3. 6203 >
  4. 1988年

6203 豊和工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28717717711717145,0007,170
1988-12-27710720709714153,0007,140
1988-12-26708715707708131,0007,080
1988-12-24705715705707105,0007,070
1988-12-23716724705705176,0007,050
1988-12-22715725710724190,0007,240
1988-12-21715725700715280,0007,150
1988-12-20730730720725185,0007,250
1988-12-19740740721728124,0007,280
1988-12-16745745710740238,0007,400
1988-12-15760760740746276,0007,460
1988-12-14770770751758154,0007,580
1988-12-13780789766770319,0007,700
1988-12-12789790775786545,0007,860
1988-12-097707857707791,161,0007,790
1988-12-08783785760760696,0007,600
1988-12-07759775751774774,0007,740
1988-12-06730750730749337,0007,490
1988-12-05725740720740150,0007,400
1988-12-03727740727740112,0007,400
1988-12-02726739725725245,0007,250
1988-12-01730740725726223,0007,260
1988-11-30730750725730281,0007,300
1988-11-29740740725733138,0007,330
1988-11-28749749720730194,0007,300
1988-11-26750750735750100,0007,500
1988-11-25740745735742191,0007,420
1988-11-24740740720721178,0007,210
1988-11-22740745710730386,0007,300
1988-11-21760760740745215,0007,450
1988-11-18755764730750611,0007,500
1988-11-17760760742749390,0007,490
1988-11-16773778748765920,0007,650
1988-11-157307797217703,407,0007,700
1988-11-14730730721724274,0007,240
1988-11-11745746721721869,0007,210
1988-11-106997376987371,133,0007,370
1988-11-09688699680696388,0006,960
1988-11-08668681663680357,0006,800
1988-11-07672675650663122,0006,630
1988-11-0567067066266248,0006,620
1988-11-04683683660660193,0006,600
1988-11-02668680665675224,0006,750
1988-11-01655660651660162,0006,600
1988-10-31665665646650203,0006,500
1988-10-29664664642655185,0006,550
1988-10-28669670654656347,0006,560
1988-10-27660665655660195,0006,600
1988-10-26636665626665310,0006,650
1988-10-25645645625635138,0006,350
1988-10-2464564562564219,0006,420
1988-10-2264064963064923,0006,490
1988-10-2163565063065086,0006,500
1988-10-20638650630645123,0006,450
1988-10-1960864760864782,0006,470
1988-10-18608615605605177,0006,050
1988-10-1761261560861042,0006,100
1988-10-1461562561061562,0006,150
1988-10-13623625605610200,0006,100
1988-10-1262563062162158,0006,210
1988-10-11625630625630142,0006,300
1988-10-0761863161862167,0006,210
1988-10-06627627615625162,0006,250
1988-10-0563664062162691,0006,260
1988-10-04642645635635111,0006,350
1988-10-0364565064164162,0006,410
1988-10-01645650640648107,0006,480
1988-09-30642650640645170,0006,450
1988-09-29650650641642102,0006,420
1988-09-28641650640648211,0006,480
1988-09-2765065064164179,0006,410
1988-09-26656656640640129,0006,400
1988-09-2465065564664643,0006,460
1988-09-22658665648650136,0006,500
1988-09-21658658641654114,0006,540
1988-09-20674674655655135,0006,550
1988-09-1968468567067098,0006,700
1988-09-16661690661690129,0006,900
1988-09-14663670655660171,0006,600
1988-09-13670670660660138,0006,600
1988-09-1267467466066882,0006,680
1988-09-09650669645669189,0006,690
1988-09-08655657642655192,0006,550
1988-09-07660660641657107,0006,570
1988-09-06665665645660151,0006,600
1988-09-05660670650670117,0006,700
1988-09-03660665640660222,0006,600
1988-09-02623660620660650,0006,600
1988-09-01636640619640598,0006,400
1988-08-31670670660666201,0006,660
1988-08-3068068065766583,0006,650
1988-08-29681685670680183,0006,800
1988-08-27679680675680123,0006,800
1988-08-26695695675676294,0006,760
1988-08-2571571570570560,0007,050
1988-08-24723723705705102,0007,050
1988-08-2372472570371861,0007,180
1988-08-22728730720725116,0007,250
1988-08-19725730710725139,0007,250
1988-08-18720738720725144,0007,250
1988-08-17715730710720134,0007,200
1988-08-1670071570071523,0007,150
1988-08-15715720695715119,0007,150
1988-08-1271571570171573,0007,150
1988-08-1169072069071091,0007,100
1988-08-1070171069070957,0007,090
1988-08-0971571571071129,0007,110
1988-08-08722727710711117,0007,110
1988-08-0673473471872153,0007,210
1988-08-0573873871673894,0007,380
1988-08-04720748716740190,0007,400
1988-08-03718730710730114,0007,300
1988-08-0272872971071894,0007,180
1988-08-01711730703730258,0007,300
1988-07-3070471870271848,0007,180
1988-07-2970571870571428,0007,140
1988-07-2870271970271942,0007,190
1988-07-27715720696700184,0007,000
1988-07-26710715690715152,0007,150
1988-07-25710715690715103,0007,150
1988-07-23702720700720181,0007,200
1988-07-22734736702702194,0007,020
1988-07-21745755720744140,0007,440
1988-07-20753760743750167,0007,500
1988-07-1975776975276378,0007,630
1988-07-18761770756756176,0007,560
1988-07-15760769760769197,0007,690
1988-07-14770775756760126,0007,600
1988-07-13771779765770111,0007,700
1988-07-12772772750765144,0007,650
1988-07-1177578577277266,0007,720
1988-07-08766780766772142,0007,720
1988-07-07772772765765206,0007,650
1988-07-06775785772772288,0007,720
1988-07-05775780772775117,0007,750
1988-07-0479179177277384,0007,730
1988-07-02777789771781113,0007,810
1988-07-01792800778780276,0007,800
1988-06-30804805782782375,0007,820
1988-06-29808815792795461,0007,950
1988-06-28815822790798715,0007,980
1988-06-27815815805807559,0008,070
1988-06-25808808795805244,0008,050
1988-06-24819819790798563,0007,980
1988-06-23790816780810845,0008,100
1988-06-228248247807801,542,0007,800
1988-06-217698127688071,846,0008,070
1988-06-20759765751765208,0007,650
1988-06-17750755743755116,0007,550
1988-06-16754760750750196,0007,500
1988-06-15748758743754330,0007,540
1988-06-14756768738738252,0007,380
1988-06-13750758745755108,0007,550
1988-06-10756762749749263,0007,490
1988-06-09761770750755301,0007,550
1988-06-08770770760760124,0007,600
1988-06-07770772760762179,0007,620
1988-06-06771790770770261,0007,700
1988-06-04762775760770142,0007,700
1988-06-03770770756758200,0007,580
1988-06-02761775755760163,0007,600
1988-06-01775788760760344,0007,600
1988-05-31779785765770265,0007,700
1988-05-30770775760761217,0007,610
1988-05-28770780770780140,0007,800
1988-05-27789790770780244,0007,800
1988-05-26798798768768208,0007,680
1988-05-25790800767778294,0007,780
1988-05-24800800785792208,0007,920
1988-05-23809809780799266,0007,990
1988-05-208108298008001,763,0008,000
1988-05-197758137707992,316,0007,990
1988-05-18752776751776462,0007,760
1988-05-17760768752762254,0007,620
1988-05-16765765755757263,0007,570
1988-05-13731767730765466,0007,650
1988-05-12729730720725213,0007,250
1988-05-11731745727730335,0007,300
1988-05-10738738727732122,0007,320
1988-05-0974974973173275,0007,320
1988-05-0774474874074020,0007,400
1988-05-06734754730754127,0007,540
1988-05-02735735727735139,0007,350
1988-04-30735735725735171,0007,350
1988-04-2874574573074089,0007,400
1988-04-27750750725725232,0007,250
1988-04-26744759735744184,0007,440
1988-04-25749758740745301,0007,450
1988-04-23760769745745293,0007,450
1988-04-22776776760760405,0007,600
1988-04-21739769735769399,0007,690
1988-04-2073174073073987,0007,390
1988-04-19737740722730215,0007,300
1988-04-1874374573473485,0007,340
1988-04-15721750721743411,0007,430
1988-04-14720739720726224,0007,260
1988-04-13722736712712196,0007,120
1988-04-12731731722731103,0007,310
1988-04-11735739728728261,0007,280
1988-04-08728745728730172,0007,300
1988-04-07740748730748126,0007,480
1988-04-06750750727739241,0007,390
1988-04-05760760740740186,0007,400
1988-04-04755769745764320,0007,640
1988-04-02740755739755211,0007,550
1988-04-01748748735741299,0007,410
1988-03-31735750735737296,0007,370
1988-03-30730750725725492,0007,250
1988-03-29720744711725120,0007,250
1988-03-28716738710710140,0007,100
1988-03-26710715710715130,0007,150
1988-03-25710717710716153,0007,160
1988-03-24730740720720161,0007,200
1988-03-23732740727727156,0007,270
1988-03-22755755730730139,0007,300
1988-03-1875576075075186,0007,510
1988-03-17773775741743174,0007,430
1988-03-16750769750764179,0007,640
1988-03-15726750726750232,0007,500
1988-03-14726751726730177,0007,300
1988-03-11760760721729669,0007,290
1988-03-107957967297601,109,0007,600
1988-03-09827827786800692,0008,000
1988-03-08772823772823827,0008,230
1988-03-07797805771782582,0007,820
1988-03-05810810785795515,0007,950
1988-03-04819830795805829,0008,050
1988-03-038318408068091,294,0008,090
1988-03-028698858308354,456,0008,350
1988-03-018288598258595,722,0008,590
1988-02-297898217808154,007,0008,150
1988-02-277857857667781,206,0007,780
1988-02-267668057607759,232,0007,750
1988-02-257097567017561,971,0007,560
1988-02-247107137007002,145,0007,000
1988-02-236847096696942,415,0006,940
1988-02-22640688640685660,0006,850
1988-02-19632640615640254,0006,400
1988-02-18630640630631178,0006,310
1988-02-17632640630630119,0006,300
1988-02-16642645630630107,0006,300
1988-02-1564965063964049,0006,400
1988-02-12635650635650151,0006,500
1988-02-1066066063563585,0006,350
1988-02-09640650640650128,0006,500
1988-02-0865065064064892,0006,480
1988-02-0664665064164183,0006,410
1988-02-05651665641641119,0006,410
1988-02-0465666064165080,0006,500
1988-02-03678678650656107,0006,560
1988-02-02670678658678138,0006,780
1988-02-01647660645650260,0006,500
1988-01-30645660642645214,0006,450
1988-01-29662662640642195,0006,420
1988-01-28680682660660284,0006,600
1988-01-27671690665680577,0006,800
1988-01-26691691660681783,0006,810
1988-01-256696996696811,715,0006,810
1988-01-23648665645660621,0006,600
1988-01-22603639600635497,0006,350
1988-01-21606615597603197,0006,030
1988-01-20612612602602163,0006,020
1988-01-19601606600602109,0006,020
1988-01-1862262261261287,0006,120
1988-01-14614615600602166,0006,020
1988-01-13602624594624151,0006,240
1988-01-1262063060060182,0006,010
1988-01-1162062061061070,0006,100
1988-01-08630630620630102,0006,300
1988-01-0762564462064466,0006,440
1988-01-0662063461962588,0006,250
1988-01-0561162560060064,0006,000
1988-01-0461061058760537,0006,050

分割・併合履歴 ： [2013-07-29]1株→0.1株