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