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
1988-12-28	717	717	711	717	145,000	7,170
1988-12-27	710	720	709	714	153,000	7,140
1988-12-26	708	715	707	708	131,000	7,080
1988-12-24	705	715	705	707	105,000	7,070
1988-12-23	716	724	705	705	176,000	7,050
1988-12-22	715	725	710	724	190,000	7,240
1988-12-21	715	725	700	715	280,000	7,150
1988-12-20	730	730	720	725	185,000	7,250
1988-12-19	740	740	721	728	124,000	7,280
1988-12-16	745	745	710	740	238,000	7,400
1988-12-15	760	760	740	746	276,000	7,460
1988-12-14	770	770	751	758	154,000	7,580
1988-12-13	780	789	766	770	319,000	7,700
1988-12-12	789	790	775	786	545,000	7,860
1988-12-09	770	785	770	779	1,161,000	7,790
1988-12-08	783	785	760	760	696,000	7,600
1988-12-07	759	775	751	774	774,000	7,740
1988-12-06	730	750	730	749	337,000	7,490
1988-12-05	725	740	720	740	150,000	7,400
1988-12-03	727	740	727	740	112,000	7,400
1988-12-02	726	739	725	725	245,000	7,250
1988-12-01	730	740	725	726	223,000	7,260
1988-11-30	730	750	725	730	281,000	7,300
1988-11-29	740	740	725	733	138,000	7,330
1988-11-28	749	749	720	730	194,000	7,300
1988-11-26	750	750	735	750	100,000	7,500
1988-11-25	740	745	735	742	191,000	7,420
1988-11-24	740	740	720	721	178,000	7,210
1988-11-22	740	745	710	730	386,000	7,300
1988-11-21	760	760	740	745	215,000	7,450
1988-11-18	755	764	730	750	611,000	7,500
1988-11-17	760	760	742	749	390,000	7,490
1988-11-16	773	778	748	765	920,000	7,650
1988-11-15	730	779	721	770	3,407,000	7,700
1988-11-14	730	730	721	724	274,000	7,240
1988-11-11	745	746	721	721	869,000	7,210
1988-11-10	699	737	698	737	1,133,000	7,370
1988-11-09	688	699	680	696	388,000	6,960
1988-11-08	668	681	663	680	357,000	6,800
1988-11-07	672	675	650	663	122,000	6,630
1988-11-05	670	670	662	662	48,000	6,620
1988-11-04	683	683	660	660	193,000	6,600
1988-11-02	668	680	665	675	224,000	6,750
1988-11-01	655	660	651	660	162,000	6,600
1988-10-31	665	665	646	650	203,000	6,500
1988-10-29	664	664	642	655	185,000	6,550
1988-10-28	669	670	654	656	347,000	6,560
1988-10-27	660	665	655	660	195,000	6,600
1988-10-26	636	665	626	665	310,000	6,650
1988-10-25	645	645	625	635	138,000	6,350
1988-10-24	645	645	625	642	19,000	6,420
1988-10-22	640	649	630	649	23,000	6,490
1988-10-21	635	650	630	650	86,000	6,500
1988-10-20	638	650	630	645	123,000	6,450
1988-10-19	608	647	608	647	82,000	6,470
1988-10-18	608	615	605	605	177,000	6,050
1988-10-17	612	615	608	610	42,000	6,100
1988-10-14	615	625	610	615	62,000	6,150
1988-10-13	623	625	605	610	200,000	6,100
1988-10-12	625	630	621	621	58,000	6,210
1988-10-11	625	630	625	630	142,000	6,300
1988-10-07	618	631	618	621	67,000	6,210
1988-10-06	627	627	615	625	162,000	6,250
1988-10-05	636	640	621	626	91,000	6,260
1988-10-04	642	645	635	635	111,000	6,350
1988-10-03	645	650	641	641	62,000	6,410
1988-10-01	645	650	640	648	107,000	6,480
1988-09-30	642	650	640	645	170,000	6,450
1988-09-29	650	650	641	642	102,000	6,420
1988-09-28	641	650	640	648	211,000	6,480
1988-09-27	650	650	641	641	79,000	6,410
1988-09-26	656	656	640	640	129,000	6,400
1988-09-24	650	655	646	646	43,000	6,460
1988-09-22	658	665	648	650	136,000	6,500
1988-09-21	658	658	641	654	114,000	6,540
1988-09-20	674	674	655	655	135,000	6,550
1988-09-19	684	685	670	670	98,000	6,700
1988-09-16	661	690	661	690	129,000	6,900
1988-09-14	663	670	655	660	171,000	6,600
1988-09-13	670	670	660	660	138,000	6,600
1988-09-12	674	674	660	668	82,000	6,680
1988-09-09	650	669	645	669	189,000	6,690
1988-09-08	655	657	642	655	192,000	6,550
1988-09-07	660	660	641	657	107,000	6,570
1988-09-06	665	665	645	660	151,000	6,600
1988-09-05	660	670	650	670	117,000	6,700
1988-09-03	660	665	640	660	222,000	6,600
1988-09-02	623	660	620	660	650,000	6,600
1988-09-01	636	640	619	640	598,000	6,400
1988-08-31	670	670	660	666	201,000	6,660
1988-08-30	680	680	657	665	83,000	6,650
1988-08-29	681	685	670	680	183,000	6,800
1988-08-27	679	680	675	680	123,000	6,800
1988-08-26	695	695	675	676	294,000	6,760
1988-08-25	715	715	705	705	60,000	7,050
1988-08-24	723	723	705	705	102,000	7,050
1988-08-23	724	725	703	718	61,000	7,180
1988-08-22	728	730	720	725	116,000	7,250
1988-08-19	725	730	710	725	139,000	7,250
1988-08-18	720	738	720	725	144,000	7,250
1988-08-17	715	730	710	720	134,000	7,200
1988-08-16	700	715	700	715	23,000	7,150
1988-08-15	715	720	695	715	119,000	7,150
1988-08-12	715	715	701	715	73,000	7,150
1988-08-11	690	720	690	710	91,000	7,100
1988-08-10	701	710	690	709	57,000	7,090
1988-08-09	715	715	710	711	29,000	7,110
1988-08-08	722	727	710	711	117,000	7,110
1988-08-06	734	734	718	721	53,000	7,210
1988-08-05	738	738	716	738	94,000	7,380
1988-08-04	720	748	716	740	190,000	7,400
1988-08-03	718	730	710	730	114,000	7,300
1988-08-02	728	729	710	718	94,000	7,180
1988-08-01	711	730	703	730	258,000	7,300
1988-07-30	704	718	702	718	48,000	7,180
1988-07-29	705	718	705	714	28,000	7,140
1988-07-28	702	719	702	719	42,000	7,190
1988-07-27	715	720	696	700	184,000	7,000
1988-07-26	710	715	690	715	152,000	7,150
1988-07-25	710	715	690	715	103,000	7,150
1988-07-23	702	720	700	720	181,000	7,200
1988-07-22	734	736	702	702	194,000	7,020
1988-07-21	745	755	720	744	140,000	7,440
1988-07-20	753	760	743	750	167,000	7,500
1988-07-19	757	769	752	763	78,000	7,630
1988-07-18	761	770	756	756	176,000	7,560
1988-07-15	760	769	760	769	197,000	7,690
1988-07-14	770	775	756	760	126,000	7,600
1988-07-13	771	779	765	770	111,000	7,700
1988-07-12	772	772	750	765	144,000	7,650
1988-07-11	775	785	772	772	66,000	7,720
1988-07-08	766	780	766	772	142,000	7,720
1988-07-07	772	772	765	765	206,000	7,650
1988-07-06	775	785	772	772	288,000	7,720
1988-07-05	775	780	772	775	117,000	7,750
1988-07-04	791	791	772	773	84,000	7,730
1988-07-02	777	789	771	781	113,000	7,810
1988-07-01	792	800	778	780	276,000	7,800
1988-06-30	804	805	782	782	375,000	7,820
1988-06-29	808	815	792	795	461,000	7,950
1988-06-28	815	822	790	798	715,000	7,980
1988-06-27	815	815	805	807	559,000	8,070
1988-06-25	808	808	795	805	244,000	8,050
1988-06-24	819	819	790	798	563,000	7,980
1988-06-23	790	816	780	810	845,000	8,100
1988-06-22	824	824	780	780	1,542,000	7,800
1988-06-21	769	812	768	807	1,846,000	8,070
1988-06-20	759	765	751	765	208,000	7,650
1988-06-17	750	755	743	755	116,000	7,550
1988-06-16	754	760	750	750	196,000	7,500
1988-06-15	748	758	743	754	330,000	7,540
1988-06-14	756	768	738	738	252,000	7,380
1988-06-13	750	758	745	755	108,000	7,550
1988-06-10	756	762	749	749	263,000	7,490
1988-06-09	761	770	750	755	301,000	7,550
1988-06-08	770	770	760	760	124,000	7,600
1988-06-07	770	772	760	762	179,000	7,620
1988-06-06	771	790	770	770	261,000	7,700
1988-06-04	762	775	760	770	142,000	7,700
1988-06-03	770	770	756	758	200,000	7,580
1988-06-02	761	775	755	760	163,000	7,600
1988-06-01	775	788	760	760	344,000	7,600
1988-05-31	779	785	765	770	265,000	7,700
1988-05-30	770	775	760	761	217,000	7,610
1988-05-28	770	780	770	780	140,000	7,800
1988-05-27	789	790	770	780	244,000	7,800
1988-05-26	798	798	768	768	208,000	7,680
1988-05-25	790	800	767	778	294,000	7,780
1988-05-24	800	800	785	792	208,000	7,920
1988-05-23	809	809	780	799	266,000	7,990
1988-05-20	810	829	800	800	1,763,000	8,000
1988-05-19	775	813	770	799	2,316,000	7,990
1988-05-18	752	776	751	776	462,000	7,760
1988-05-17	760	768	752	762	254,000	7,620
1988-05-16	765	765	755	757	263,000	7,570
1988-05-13	731	767	730	765	466,000	7,650
1988-05-12	729	730	720	725	213,000	7,250
1988-05-11	731	745	727	730	335,000	7,300
1988-05-10	738	738	727	732	122,000	7,320
1988-05-09	749	749	731	732	75,000	7,320
1988-05-07	744	748	740	740	20,000	7,400
1988-05-06	734	754	730	754	127,000	7,540
1988-05-02	735	735	727	735	139,000	7,350
1988-04-30	735	735	725	735	171,000	7,350
1988-04-28	745	745	730	740	89,000	7,400
1988-04-27	750	750	725	725	232,000	7,250
1988-04-26	744	759	735	744	184,000	7,440
1988-04-25	749	758	740	745	301,000	7,450
1988-04-23	760	769	745	745	293,000	7,450
1988-04-22	776	776	760	760	405,000	7,600
1988-04-21	739	769	735	769	399,000	7,690
1988-04-20	731	740	730	739	87,000	7,390
1988-04-19	737	740	722	730	215,000	7,300
1988-04-18	743	745	734	734	85,000	7,340
1988-04-15	721	750	721	743	411,000	7,430
1988-04-14	720	739	720	726	224,000	7,260
1988-04-13	722	736	712	712	196,000	7,120
1988-04-12	731	731	722	731	103,000	7,310
1988-04-11	735	739	728	728	261,000	7,280
1988-04-08	728	745	728	730	172,000	7,300
1988-04-07	740	748	730	748	126,000	7,480
1988-04-06	750	750	727	739	241,000	7,390
1988-04-05	760	760	740	740	186,000	7,400
1988-04-04	755	769	745	764	320,000	7,640
1988-04-02	740	755	739	755	211,000	7,550
1988-04-01	748	748	735	741	299,000	7,410
1988-03-31	735	750	735	737	296,000	7,370
1988-03-30	730	750	725	725	492,000	7,250
1988-03-29	720	744	711	725	120,000	7,250
1988-03-28	716	738	710	710	140,000	7,100
1988-03-26	710	715	710	715	130,000	7,150
1988-03-25	710	717	710	716	153,000	7,160
1988-03-24	730	740	720	720	161,000	7,200
1988-03-23	732	740	727	727	156,000	7,270
1988-03-22	755	755	730	730	139,000	7,300
1988-03-18	755	760	750	751	86,000	7,510
1988-03-17	773	775	741	743	174,000	7,430
1988-03-16	750	769	750	764	179,000	7,640
1988-03-15	726	750	726	750	232,000	7,500
1988-03-14	726	751	726	730	177,000	7,300
1988-03-11	760	760	721	729	669,000	7,290
1988-03-10	795	796	729	760	1,109,000	7,600
1988-03-09	827	827	786	800	692,000	8,000
1988-03-08	772	823	772	823	827,000	8,230
1988-03-07	797	805	771	782	582,000	7,820
1988-03-05	810	810	785	795	515,000	7,950
1988-03-04	819	830	795	805	829,000	8,050
1988-03-03	831	840	806	809	1,294,000	8,090
1988-03-02	869	885	830	835	4,456,000	8,350
1988-03-01	828	859	825	859	5,722,000	8,590
1988-02-29	789	821	780	815	4,007,000	8,150
1988-02-27	785	785	766	778	1,206,000	7,780
1988-02-26	766	805	760	775	9,232,000	7,750
1988-02-25	709	756	701	756	1,971,000	7,560
1988-02-24	710	713	700	700	2,145,000	7,000
1988-02-23	684	709	669	694	2,415,000	6,940
1988-02-22	640	688	640	685	660,000	6,850
1988-02-19	632	640	615	640	254,000	6,400
1988-02-18	630	640	630	631	178,000	6,310
1988-02-17	632	640	630	630	119,000	6,300
1988-02-16	642	645	630	630	107,000	6,300
1988-02-15	649	650	639	640	49,000	6,400
1988-02-12	635	650	635	650	151,000	6,500
1988-02-10	660	660	635	635	85,000	6,350
1988-02-09	640	650	640	650	128,000	6,500
1988-02-08	650	650	640	648	92,000	6,480
1988-02-06	646	650	641	641	83,000	6,410
1988-02-05	651	665	641	641	119,000	6,410
1988-02-04	656	660	641	650	80,000	6,500
1988-02-03	678	678	650	656	107,000	6,560
1988-02-02	670	678	658	678	138,000	6,780
1988-02-01	647	660	645	650	260,000	6,500
1988-01-30	645	660	642	645	214,000	6,450
1988-01-29	662	662	640	642	195,000	6,420
1988-01-28	680	682	660	660	284,000	6,600
1988-01-27	671	690	665	680	577,000	6,800
1988-01-26	691	691	660	681	783,000	6,810
1988-01-25	669	699	669	681	1,715,000	6,810
1988-01-23	648	665	645	660	621,000	6,600
1988-01-22	603	639	600	635	497,000	6,350
1988-01-21	606	615	597	603	197,000	6,030
1988-01-20	612	612	602	602	163,000	6,020
1988-01-19	601	606	600	602	109,000	6,020
1988-01-18	622	622	612	612	87,000	6,120
1988-01-14	614	615	600	602	166,000	6,020
1988-01-13	602	624	594	624	151,000	6,240
1988-01-12	620	630	600	601	82,000	6,010
1988-01-11	620	620	610	610	70,000	6,100
1988-01-08	630	630	620	630	102,000	6,300
1988-01-07	625	644	620	644	66,000	6,440
1988-01-06	620	634	619	625	88,000	6,250
1988-01-05	611	625	600	600	64,000	6,000
1988-01-04	610	610	587	605	37,000	6,050

分割・併合履歴： [2013-07-29]1株→0.1株