6203 豊和工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,020	1,040	1,020	1,040	113,000	10,400
1989-12-28	1,040	1,040	1,020	1,020	137,000	10,200
1989-12-27	1,030	1,050	1,010	1,040	306,000	10,400
1989-12-26	1,030	1,040	1,020	1,030	137,000	10,300
1989-12-25	1,010	1,020	1,010	1,020	132,000	10,200
1989-12-22	1,030	1,030	1,000	1,000	245,000	10,000
1989-12-21	1,030	1,030	1,020	1,020	164,000	10,200
1989-12-20	1,040	1,060	1,030	1,030	351,000	10,300
1989-12-19	1,060	1,060	1,030	1,030	309,000	10,300
1989-12-18	1,070	1,080	1,050	1,060	286,000	10,600
1989-12-15	1,070	1,080	1,050	1,080	404,000	10,800
1989-12-14	1,050	1,060	1,040	1,060	349,000	10,600
1989-12-13	1,070	1,080	1,030	1,050	661,000	10,500
1989-12-12	1,080	1,090	1,060	1,070	473,000	10,700
1989-12-11	1,110	1,120	1,080	1,080	740,000	10,800
1989-12-08	1,120	1,140	1,100	1,100	3,292,000	11,000
1989-12-07	1,060	1,140	1,060	1,140	3,977,000	11,400
1989-12-06	1,040	1,060	1,040	1,060	1,106,000	10,600
1989-12-05	1,070	1,070	1,040	1,040	1,799,000	10,400
1989-12-04	1,020	1,060	1,010	1,060	2,692,000	10,600
1989-12-01	998	1,010	990	1,010	591,000	10,100
1989-11-30	1,000	1,000	996	998	310,000	9,980
1989-11-29	996	1,000	995	999	474,000	9,990
1989-11-28	1,000	1,000	995	996	509,000	9,960
1989-11-27	1,000	1,010	991	991	293,000	9,910
1989-11-24	1,000	1,010	991	991	541,000	9,910
1989-11-22	1,010	1,010	987	1,000	724,000	10,000
1989-11-21	1,010	1,020	990	1,000	775,000	10,000
1989-11-20	980	1,010	975	1,010	1,085,000	10,100
1989-11-17	994	994	981	981	640,000	9,810
1989-11-16	967	990	958	990	496,000	9,900
1989-11-15	960	960	950	958	203,000	9,580
1989-11-14	951	960	949	960	183,000	9,600
1989-11-13	932	958	932	941	131,000	9,410
1989-11-10	960	960	926	931	321,000	9,310
1989-11-09	965	965	946	950	287,000	9,500
1989-11-08	965	970	960	968	207,000	9,680
1989-11-07	960	970	958	967	208,000	9,670
1989-11-06	956	975	956	970	171,000	9,700
1989-11-02	975	975	956	956	272,000	9,560
1989-11-01	975	975	960	971	448,000	9,710
1989-10-31	940	950	940	945	116,000	9,450
1989-10-30	930	945	930	940	97,000	9,400
1989-10-27	952	952	931	934	258,000	9,340
1989-10-26	974	974	931	931	215,000	9,310
1989-10-25	977	990	959	968	582,000	9,680
1989-10-24	969	1,010	969	981	2,134,000	9,810
1989-10-23	937	969	930	961	1,018,000	9,610
1989-10-20	910	928	910	927	242,000	9,270
1989-10-19	908	919	908	911	148,000	9,110
1989-10-18	900	910	892	905	195,000	9,050
1989-10-17	911	911	900	900	129,000	9,000
1989-10-16	892	892	890	891	237,000	8,910
1989-10-13	917	920	911	912	129,000	9,120
1989-10-12	916	920	916	917	114,000	9,170
1989-10-11	916	925	916	916	156,000	9,160
1989-10-09	921	929	916	916	114,000	9,160
1989-10-06	930	930	916	916	297,000	9,160
1989-10-05	920	929	920	927	161,000	9,270
1989-10-04	930	930	911	911	181,000	9,110
1989-10-03	920	930	920	921	192,000	9,210
1989-10-02	918	920	915	916	101,000	9,160
1989-09-29	920	920	910	915	52,000	9,150
1989-09-28	927	928	915	915	143,000	9,150
1989-09-27	922	932	921	926	231,000	9,260
1989-09-26	918	930	915	916	126,000	9,160
1989-09-25	924	924	910	920	149,000	9,200
1989-09-22	930	930	920	924	397,000	9,240
1989-09-21	891	929	890	929	339,000	9,290
1989-09-20	892	892	885	890	136,000	8,900
1989-09-19	896	900	881	882	138,000	8,820
1989-09-18	899	901	896	896	109,000	8,960
1989-09-14	895	901	882	901	106,000	9,010
1989-09-13	890	904	887	903	189,000	9,030
1989-09-12	875	890	875	890	63,000	8,900
1989-09-11	875	889	875	875	72,000	8,750
1989-09-08	889	889	873	875	75,000	8,750
1989-09-07	885	890	875	890	98,000	8,900
1989-09-06	890	891	885	885	69,000	8,850
1989-09-05	890	900	890	890	55,000	8,900
1989-09-04	880	890	872	890	78,000	8,900
1989-09-01	880	880	870	870	202,000	8,700
1989-08-31	889	889	871	880	167,000	8,800
1989-08-30	901	902	885	888	109,000	8,880
1989-08-29	910	910	896	901	80,000	9,010
1989-08-28	910	910	902	902	39,000	9,020
1989-08-25	910	919	901	902	70,000	9,020
1989-08-24	920	923	905	910	90,000	9,100
1989-08-23	925	930	921	923	98,000	9,230
1989-08-22	930	930	925	925	123,000	9,250
1989-08-21	899	940	895	940	958,000	9,400
1989-08-18	899	901	895	900	92,000	9,000
1989-08-17	885	893	881	881	151,000	8,810
1989-08-16	888	890	880	885	149,000	8,850
1989-08-15	899	899	885	890	89,000	8,900
1989-08-14	895	895	888	890	120,000	8,900
1989-08-11	891	900	890	895	65,000	8,950
1989-08-10	891	905	891	891	123,000	8,910
1989-08-09	895	897	888	890	116,000	8,900
1989-08-08	895	900	891	897	81,000	8,970
1989-08-07	891	919	891	895	70,000	8,950
1989-08-04	890	905	890	893	108,000	8,930
1989-08-03	916	916	888	889	138,000	8,890
1989-08-02	915	919	906	906	130,000	9,060
1989-08-01	920	921	900	914	123,000	9,140
1989-07-31	924	924	911	911	62,000	9,110
1989-07-28	919	919	910	915	148,000	9,150
1989-07-27	910	919	910	910	191,000	9,100
1989-07-26	895	915	892	910	155,000	9,100
1989-07-25	885	886	879	880	238,000	8,800
1989-07-24	885	885	880	881	61,000	8,810
1989-07-21	895	895	881	885	78,000	8,850
1989-07-20	898	900	888	888	106,000	8,880
1989-07-19	900	900	896	896	74,000	8,960
1989-07-18	892	900	888	900	62,000	9,000
1989-07-17	900	901	890	890	161,000	8,900
1989-07-14	904	905	902	902	112,000	9,020
1989-07-13	909	909	905	905	76,000	9,050
1989-07-12	910	915	905	905	173,000	9,050
1989-07-11	903	910	902	909	56,000	9,090
1989-07-10	900	905	900	901	75,000	9,010
1989-07-07	908	910	898	900	95,000	9,000
1989-07-06	914	915	907	907	50,000	9,070
1989-07-05	918	918	905	905	59,000	9,050
1989-07-04	910	920	907	908	128,000	9,080
1989-07-03	904	907	903	907	58,000	9,070
1989-06-30	910	910	901	901	118,000	9,010
1989-06-29	909	919	909	910	58,000	9,100
1989-06-28	916	925	900	900	230,000	9,000
1989-06-27	945	945	921	921	129,000	9,210
1989-06-26	914	940	907	935	640,000	9,350
1989-06-23	916	917	911	915	89,000	9,150
1989-06-22	917	925	915	917	108,000	9,170
1989-06-21	933	940	920	925	105,000	9,250
1989-06-20	949	955	931	943	208,000	9,430
1989-06-19	933	945	923	935	204,000	9,350
1989-06-16	901	923	901	923	451,000	9,230
1989-06-15	924	930	895	895	140,000	8,950
1989-06-14	925	925	920	924	78,000	9,240
1989-06-13	958	958	920	920	164,000	9,200
1989-06-12	950	950	945	949	175,000	9,490
1989-06-09	960	960	942	945	334,000	9,450
1989-06-08	953	953	940	950	125,000	9,500
1989-06-07	953	953	936	953	74,000	9,530
1989-06-06	948	948	930	948	112,000	9,480
1989-06-05	958	958	940	948	171,000	9,480
1989-06-02	959	960	942	948	192,000	9,480
1989-06-01	975	978	940	940	291,000	9,400
1989-05-31	952	980	952	978	333,000	9,780
1989-05-30	959	959	941	942	114,000	9,420
1989-05-29	960	965	951	953	118,000	9,530
1989-05-26	951	960	941	960	128,000	9,600
1989-05-25	947	956	940	940	95,000	9,400
1989-05-24	943	950	936	949	170,000	9,490
1989-05-23	960	960	941	943	149,000	9,430
1989-05-22	985	986	970	970	165,000	9,700
1989-05-19	987	987	971	975	81,000	9,750
1989-05-18	979	990	970	990	260,000	9,900
1989-05-17	995	1,000	970	999	381,000	9,990
1989-05-16	989	998	989	990	163,000	9,900
1989-05-15	1,010	1,010	989	999	384,000	9,990
1989-05-12	1,030	1,030	992	999	1,433,000	9,990
1989-05-11	990	1,040	988	1,030	4,337,000	10,300
1989-05-10	971	1,010	971	990	2,973,000	9,900
1989-05-09	975	978	960	970	947,000	9,700
1989-05-08	959	968	955	967	703,000	9,670
1989-05-02	940	960	935	954	518,000	9,540
1989-05-01	936	940	930	940	224,000	9,400
1989-04-28	930	937	930	930	280,000	9,300
1989-04-27	935	935	925	929	265,000	9,290
1989-04-26	934	934	920	925	231,000	9,250
1989-04-25	915	935	915	920	128,000	9,200
1989-04-24	940	940	901	913	113,000	9,130
1989-04-21	935	940	927	930	248,000	9,300
1989-04-20	950	955	936	940	386,000	9,400
1989-04-19	963	964	939	953	564,000	9,530
1989-04-18	950	969	945	954	1,491,000	9,540
1989-04-17	950	954	930	945	489,000	9,450
1989-04-14	940	940	925	938	326,000	9,380
1989-04-13	925	945	925	940	1,016,000	9,400
1989-04-12	916	924	910	911	209,000	9,110
1989-04-11	924	925	906	908	180,000	9,080
1989-04-10	930	935	915	925	289,000	9,250
1989-04-07	915	930	915	930	361,000	9,300
1989-04-06	939	939	915	915	481,000	9,150
1989-04-05	948	954	921	930	1,222,000	9,300
1989-04-04	910	940	905	939	789,000	9,390
1989-04-03	891	915	890	901	443,000	9,010
1989-03-31	890	890	880	881	340,000	8,810
1989-03-30	883	897	883	895	230,000	8,950
1989-03-29	891	897	883	883	135,000	8,830
1989-03-28	893	911	880	890	171,000	8,900
1989-03-27	878	880	875	875	216,000	8,750
1989-03-24	880	885	878	880	206,000	8,800
1989-03-23	881	890	878	878	374,000	8,780
1989-03-22	877	915	877	890	620,000	8,900
1989-03-20	888	890	877	877	206,000	8,770
1989-03-17	895	905	890	890	327,000	8,900
1989-03-16	885	907	885	895	234,000	8,950
1989-03-15	882	885	872	874	291,000	8,740
1989-03-14	890	898	882	882	150,000	8,820
1989-03-13	892	892	887	890	192,000	8,900
1989-03-10	902	902	894	901	244,000	9,010
1989-03-09	920	922	901	911	359,000	9,110
1989-03-08	936	945	912	912	648,000	9,120
1989-03-07	912	938	911	934	766,000	9,340
1989-03-06	932	932	909	922	468,000	9,220
1989-03-03	945	949	916	922	2,154,000	9,220
1989-03-02	915	929	905	929	3,178,000	9,290
1989-03-01	890	910	885	887	1,306,000	8,870
1989-02-28	880	883	870	880	258,000	8,800
1989-02-27	878	880	862	868	226,000	8,680
1989-02-23	885	886	870	877	322,000	8,770
1989-02-22	880	888	870	885	511,000	8,850
1989-02-21	864	880	860	861	235,000	8,610
1989-02-20	880	880	860	860	175,000	8,600
1989-02-17	890	895	870	870	394,000	8,700
1989-02-16	870	890	866	889	919,000	8,890
1989-02-15	865	875	860	860	355,000	8,600
1989-02-14	878	879	865	868	198,000	8,680
1989-02-13	880	889	870	889	462,000	8,890
1989-02-10	865	891	860	891	483,000	8,910
1989-02-09	878	880	858	870	370,000	8,700
1989-02-08	870	889	865	870	285,000	8,700
1989-02-07	890	899	871	890	768,000	8,900
1989-02-06	894	910	888	890	2,365,000	8,900
1989-02-03	859	885	855	884	1,154,000	8,840
1989-02-02	849	859	849	857	404,000	8,570
1989-02-01	850	859	848	858	444,000	8,580
1989-01-31	855	860	847	849	331,000	8,490
1989-01-30	860	868	855	856	381,000	8,560
1989-01-28	851	869	845	869	401,000	8,690
1989-01-27	870	870	844	854	642,000	8,540
1989-01-26	862	870	860	870	552,000	8,700
1989-01-25	846	869	842	869	932,000	8,690
1989-01-24	854	866	837	840	653,000	8,400
1989-01-23	878	886	855	856	854,000	8,560
1989-01-20	898	899	876	876	1,544,000	8,760
1989-01-19	870	901	855	898	2,895,000	8,980
1989-01-18	886	888	855	860	1,947,000	8,600
1989-01-17	826	898	820	886	5,372,000	8,860
1989-01-13	809	820	803	814	1,221,000	8,140
1989-01-12	817	818	800	809	908,000	8,090
1989-01-11	800	826	798	817	3,591,000	8,170
1989-01-10	790	795	780	790	886,000	7,900
1989-01-09	770	790	762	780	792,000	7,800
1989-01-06	723	784	723	780	739,000	7,800
1989-01-05	737	743	705	733	86,000	7,330
1989-01-04	727	737	727	727	42,000	7,270

分割・併合履歴： [2013-07-29]1株→0.1株