6203 豊和工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 401 | 403 | 395 | 396 | 62,000 | 3,960 |
| 1992-12-29 | 401 | 407 | 401 | 403 | 89,000 | 4,030 |
| 1992-12-28 | 406 | 406 | 401 | 403 | 19,000 | 4,030 |
| 1992-12-25 | 400 | 410 | 400 | 402 | 32,000 | 4,020 |
| 1992-12-24 | 409 | 409 | 400 | 400 | 100,000 | 4,000 |
| 1992-12-22 | 405 | 410 | 405 | 409 | 44,000 | 4,090 |
| 1992-12-21 | 411 | 411 | 403 | 408 | 75,000 | 4,080 |
| 1992-12-18 | 414 | 414 | 410 | 411 | 99,000 | 4,110 |
| 1992-12-17 | 415 | 415 | 407 | 407 | 90,000 | 4,070 |
| 1992-12-16 | 410 | 419 | 410 | 415 | 84,000 | 4,150 |
| 1992-12-15 | 408 | 410 | 405 | 410 | 40,000 | 4,100 |
| 1992-12-14 | 415 | 415 | 403 | 403 | 65,000 | 4,030 |
| 1992-12-11 | 419 | 425 | 410 | 410 | 94,000 | 4,100 |
| 1992-12-10 | 409 | 425 | 409 | 424 | 89,000 | 4,240 |
| 1992-12-09 | 406 | 410 | 405 | 409 | 63,000 | 4,090 |
| 1992-12-08 | 408 | 408 | 404 | 405 | 20,000 | 4,050 |
| 1992-12-07 | 405 | 406 | 404 | 404 | 19,000 | 4,040 |
| 1992-12-04 | 401 | 404 | 400 | 404 | 100,000 | 4,040 |
| 1992-12-03 | 413 | 413 | 406 | 406 | 85,000 | 4,060 |
| 1992-12-02 | 420 | 420 | 410 | 411 | 28,000 | 4,110 |
| 1992-12-01 | 424 | 430 | 416 | 416 | 145,000 | 4,160 |
| 1992-11-30 | 418 | 421 | 415 | 419 | 67,000 | 4,190 |
| 1992-11-27 | 418 | 420 | 413 | 418 | 152,000 | 4,180 |
| 1992-11-26 | 420 | 420 | 414 | 418 | 143,000 | 4,180 |
| 1992-11-25 | 412 | 425 | 406 | 425 | 144,000 | 4,250 |
| 1992-11-24 | 414 | 414 | 405 | 405 | 94,000 | 4,050 |
| 1992-11-20 | 390 | 400 | 386 | 395 | 437,000 | 3,950 |
| 1992-11-19 | 400 | 406 | 380 | 380 | 208,000 | 3,800 |
| 1992-11-18 | 366 | 399 | 366 | 396 | 162,000 | 3,960 |
| 1992-11-17 | 380 | 380 | 361 | 361 | 49,000 | 3,610 |
| 1992-11-16 | 379 | 384 | 377 | 381 | 77,000 | 3,810 |
| 1992-11-13 | 353 | 370 | 352 | 369 | 278,000 | 3,690 |
| 1992-11-12 | 360 | 360 | 350 | 350 | 282,000 | 3,500 |
| 1992-11-11 | 375 | 375 | 360 | 365 | 374,000 | 3,650 |
| 1992-11-10 | 376 | 380 | 376 | 378 | 161,000 | 3,780 |
| 1992-11-09 | 400 | 400 | 372 | 383 | 165,000 | 3,830 |
| 1992-11-06 | 415 | 415 | 401 | 401 | 255,000 | 4,010 |
| 1992-11-05 | 420 | 420 | 415 | 416 | 167,000 | 4,160 |
| 1992-11-04 | 410 | 417 | 406 | 415 | 163,000 | 4,150 |
| 1992-11-02 | 401 | 406 | 400 | 406 | 137,000 | 4,060 |
| 1992-10-30 | 424 | 424 | 400 | 401 | 216,000 | 4,010 |
| 1992-10-29 | 436 | 436 | 430 | 430 | 44,000 | 4,300 |
| 1992-10-28 | 440 | 440 | 435 | 436 | 32,000 | 4,360 |
| 1992-10-27 | 445 | 445 | 435 | 435 | 32,000 | 4,350 |
| 1992-10-26 | 445 | 445 | 433 | 438 | 38,000 | 4,380 |
| 1992-10-23 | 449 | 455 | 440 | 440 | 54,000 | 4,400 |
| 1992-10-22 | 445 | 450 | 440 | 446 | 51,000 | 4,460 |
| 1992-10-21 | 442 | 442 | 436 | 440 | 50,000 | 4,400 |
| 1992-10-20 | 449 | 450 | 440 | 440 | 92,000 | 4,400 |
| 1992-10-19 | 464 | 464 | 445 | 450 | 78,000 | 4,500 |
| 1992-10-16 | 450 | 465 | 450 | 460 | 129,000 | 4,600 |
| 1992-10-15 | 444 | 451 | 441 | 450 | 82,000 | 4,500 |
| 1992-10-14 | 463 | 465 | 450 | 451 | 44,000 | 4,510 |
| 1992-10-13 | 455 | 460 | 455 | 457 | 32,000 | 4,570 |
| 1992-10-12 | 444 | 459 | 440 | 450 | 41,000 | 4,500 |
| 1992-10-09 | 449 | 450 | 445 | 448 | 32,000 | 4,480 |
| 1992-10-08 | 444 | 444 | 440 | 444 | 57,000 | 4,440 |
| 1992-10-07 | 450 | 450 | 439 | 440 | 79,000 | 4,400 |
| 1992-10-06 | 444 | 444 | 435 | 444 | 77,000 | 4,440 |
| 1992-10-05 | 457 | 457 | 446 | 447 | 53,000 | 4,470 |
| 1992-10-02 | 453 | 455 | 450 | 452 | 114,000 | 4,520 |
| 1992-10-01 | 470 | 470 | 450 | 453 | 96,000 | 4,530 |
| 1992-09-30 | 468 | 470 | 460 | 460 | 77,000 | 4,600 |
| 1992-09-29 | 477 | 485 | 467 | 467 | 73,000 | 4,670 |
| 1992-09-28 | 490 | 490 | 480 | 480 | 51,000 | 4,800 |
| 1992-09-25 | 473 | 478 | 468 | 468 | 141,000 | 4,680 |
| 1992-09-24 | 490 | 490 | 470 | 470 | 111,000 | 4,700 |
| 1992-09-22 | 469 | 486 | 469 | 483 | 60,000 | 4,830 |
| 1992-09-21 | 485 | 489 | 466 | 468 | 68,000 | 4,680 |
| 1992-09-18 | 480 | 480 | 468 | 468 | 77,000 | 4,680 |
| 1992-09-17 | 475 | 483 | 462 | 472 | 90,000 | 4,720 |
| 1992-09-16 | 495 | 495 | 475 | 475 | 93,000 | 4,750 |
| 1992-09-14 | 486 | 490 | 475 | 490 | 83,000 | 4,900 |
| 1992-09-11 | 485 | 494 | 478 | 486 | 172,000 | 4,860 |
| 1992-09-10 | 495 | 500 | 480 | 480 | 193,000 | 4,800 |
| 1992-09-09 | 465 | 494 | 461 | 494 | 180,000 | 4,940 |
| 1992-09-08 | 495 | 495 | 465 | 465 | 182,000 | 4,650 |
| 1992-09-07 | 491 | 500 | 490 | 490 | 100,000 | 4,900 |
| 1992-09-04 | 500 | 515 | 486 | 486 | 235,000 | 4,860 |
| 1992-09-03 | 490 | 495 | 461 | 495 | 178,000 | 4,950 |
| 1992-09-02 | 499 | 525 | 494 | 495 | 467,000 | 4,950 |
| 1992-09-01 | 487 | 514 | 486 | 512 | 443,000 | 5,120 |
| 1992-08-31 | 491 | 500 | 485 | 486 | 257,000 | 4,860 |
| 1992-08-28 | 473 | 497 | 468 | 486 | 384,000 | 4,860 |
| 1992-08-27 | 439 | 480 | 436 | 478 | 350,000 | 4,780 |
| 1992-08-26 | 432 | 449 | 420 | 420 | 166,000 | 4,200 |
| 1992-08-25 | 436 | 446 | 428 | 437 | 169,000 | 4,370 |
| 1992-08-24 | 445 | 471 | 435 | 436 | 478,000 | 4,360 |
| 1992-08-21 | 374 | 430 | 374 | 430 | 316,000 | 4,300 |
| 1992-08-20 | 333 | 385 | 333 | 370 | 118,000 | 3,700 |
| 1992-08-19 | 315 | 335 | 315 | 334 | 97,000 | 3,340 |
| 1992-08-18 | 348 | 348 | 315 | 315 | 85,000 | 3,150 |
| 1992-08-17 | 346 | 355 | 343 | 343 | 235,000 | 3,430 |
| 1992-08-14 | 326 | 347 | 326 | 341 | 180,000 | 3,410 |
| 1992-08-13 | 307 | 326 | 306 | 326 | 146,000 | 3,260 |
| 1992-08-12 | 330 | 331 | 300 | 306 | 351,000 | 3,060 |
| 1992-08-11 | 351 | 351 | 330 | 332 | 170,000 | 3,320 |
| 1992-08-10 | 356 | 359 | 343 | 346 | 253,000 | 3,460 |
| 1992-08-07 | 404 | 404 | 350 | 351 | 292,000 | 3,510 |
| 1992-08-06 | 405 | 408 | 400 | 400 | 126,000 | 4,000 |
| 1992-08-05 | 400 | 405 | 381 | 400 | 143,000 | 4,000 |
| 1992-08-04 | 425 | 425 | 400 | 403 | 152,000 | 4,030 |
| 1992-08-03 | 427 | 431 | 423 | 425 | 120,000 | 4,250 |
| 1992-07-31 | 420 | 440 | 420 | 427 | 80,000 | 4,270 |
| 1992-07-30 | 402 | 415 | 401 | 415 | 236,000 | 4,150 |
| 1992-07-29 | 440 | 443 | 400 | 400 | 241,000 | 4,000 |
| 1992-07-28 | 446 | 450 | 431 | 435 | 110,000 | 4,350 |
| 1992-07-27 | 480 | 483 | 446 | 450 | 137,000 | 4,500 |
| 1992-07-24 | 471 | 474 | 460 | 465 | 79,000 | 4,650 |
| 1992-07-23 | 450 | 470 | 445 | 470 | 160,000 | 4,700 |
| 1992-07-22 | 480 | 481 | 450 | 450 | 192,000 | 4,500 |
| 1992-07-21 | 457 | 475 | 457 | 475 | 122,000 | 4,750 |
| 1992-07-20 | 490 | 490 | 461 | 461 | 125,000 | 4,610 |
| 1992-07-17 | 515 | 515 | 491 | 499 | 85,000 | 4,990 |
| 1992-07-16 | 511 | 518 | 511 | 512 | 61,000 | 5,120 |
| 1992-07-15 | 507 | 510 | 501 | 510 | 96,000 | 5,100 |
| 1992-07-14 | 504 | 513 | 500 | 500 | 367,000 | 5,000 |
| 1992-07-13 | 505 | 510 | 503 | 504 | 165,000 | 5,040 |
| 1992-07-10 | 518 | 519 | 507 | 508 | 60,000 | 5,080 |
| 1992-07-09 | 505 | 520 | 502 | 508 | 91,000 | 5,080 |
| 1992-07-08 | 500 | 510 | 500 | 505 | 75,000 | 5,050 |
| 1992-07-07 | 525 | 525 | 510 | 510 | 59,000 | 5,100 |
| 1992-07-06 | 535 | 540 | 525 | 530 | 48,000 | 5,300 |
| 1992-07-03 | 550 | 551 | 530 | 530 | 162,000 | 5,300 |
| 1992-07-02 | 512 | 540 | 512 | 540 | 254,000 | 5,400 |
| 1992-07-01 | 495 | 496 | 490 | 492 | 63,000 | 4,920 |
| 1992-06-30 | 490 | 510 | 490 | 500 | 47,000 | 5,000 |
| 1992-06-29 | 495 | 495 | 485 | 492 | 67,000 | 4,920 |
| 1992-06-26 | 518 | 518 | 490 | 490 | 139,000 | 4,900 |
| 1992-06-25 | 485 | 514 | 480 | 513 | 211,000 | 5,130 |
| 1992-06-24 | 500 | 510 | 490 | 490 | 288,000 | 4,900 |
| 1992-06-23 | 518 | 522 | 500 | 522 | 220,000 | 5,220 |
| 1992-06-22 | 540 | 549 | 528 | 528 | 103,000 | 5,280 |
| 1992-06-19 | 520 | 550 | 520 | 550 | 303,000 | 5,500 |
| 1992-06-18 | 535 | 540 | 519 | 524 | 293,000 | 5,240 |
| 1992-06-17 | 575 | 575 | 540 | 541 | 243,000 | 5,410 |
| 1992-06-16 | 580 | 584 | 575 | 577 | 128,000 | 5,770 |
| 1992-06-15 | 590 | 590 | 581 | 585 | 79,000 | 5,850 |
| 1992-06-12 | 609 | 610 | 590 | 595 | 187,000 | 5,950 |
| 1992-06-11 | 597 | 610 | 595 | 610 | 55,000 | 6,100 |
| 1992-06-10 | 600 | 604 | 595 | 600 | 76,000 | 6,000 |
| 1992-06-09 | 590 | 610 | 585 | 609 | 62,000 | 6,090 |
| 1992-06-08 | 584 | 587 | 576 | 580 | 69,000 | 5,800 |
| 1992-06-05 | 595 | 606 | 590 | 591 | 104,000 | 5,910 |
| 1992-06-04 | 602 | 605 | 599 | 600 | 154,000 | 6,000 |
| 1992-06-03 | 615 | 615 | 601 | 601 | 135,000 | 6,010 |
| 1992-06-02 | 615 | 625 | 610 | 611 | 59,000 | 6,110 |
| 1992-06-01 | 623 | 639 | 620 | 621 | 97,000 | 6,210 |
| 1992-05-29 | 624 | 626 | 610 | 613 | 110,000 | 6,130 |
| 1992-05-28 | 605 | 611 | 605 | 607 | 165,000 | 6,070 |
| 1992-05-27 | 620 | 621 | 596 | 615 | 507,000 | 6,150 |
| 1992-05-26 | 640 | 640 | 621 | 622 | 141,000 | 6,220 |
| 1992-05-25 | 649 | 650 | 640 | 640 | 150,000 | 6,400 |
| 1992-05-22 | 638 | 639 | 630 | 639 | 166,000 | 6,390 |
| 1992-05-21 | 621 | 650 | 620 | 633 | 559,000 | 6,330 |
| 1992-05-20 | 660 | 660 | 619 | 620 | 439,000 | 6,200 |
| 1992-05-19 | 670 | 670 | 646 | 650 | 404,000 | 6,500 |
| 1992-05-18 | 636 | 648 | 630 | 648 | 367,000 | 6,480 |
| 1992-05-15 | 649 | 649 | 611 | 624 | 595,000 | 6,240 |
| 1992-05-14 | 664 | 674 | 651 | 652 | 355,000 | 6,520 |
| 1992-05-13 | 685 | 687 | 668 | 674 | 409,000 | 6,740 |
| 1992-05-12 | 697 | 709 | 678 | 684 | 1,637,000 | 6,840 |
| 1992-05-11 | 652 | 680 | 650 | 677 | 1,327,000 | 6,770 |
| 1992-05-08 | 638 | 650 | 631 | 645 | 870,000 | 6,450 |
| 1992-05-07 | 628 | 638 | 607 | 621 | 995,000 | 6,210 |
| 1992-05-06 | 599 | 630 | 595 | 625 | 1,267,000 | 6,250 |
| 1992-05-01 | 550 | 582 | 546 | 581 | 854,000 | 5,810 |
| 1992-04-30 | 555 | 555 | 539 | 547 | 1,075,000 | 5,470 |
| 1992-04-28 | 550 | 555 | 535 | 555 | 622,000 | 5,550 |
| 1992-04-27 | 550 | 552 | 540 | 547 | 405,000 | 5,470 |
| 1992-04-24 | 579 | 584 | 552 | 553 | 405,000 | 5,530 |
| 1992-04-23 | 560 | 570 | 552 | 570 | 340,000 | 5,700 |
| 1992-04-22 | 570 | 574 | 550 | 570 | 257,000 | 5,700 |
| 1992-04-21 | 546 | 590 | 546 | 560 | 367,000 | 5,600 |
| 1992-04-20 | 615 | 615 | 556 | 561 | 458,000 | 5,610 |
| 1992-04-17 | 625 | 625 | 593 | 606 | 322,000 | 6,060 |
| 1992-04-16 | 590 | 663 | 590 | 615 | 964,000 | 6,150 |
| 1992-04-15 | 550 | 590 | 545 | 580 | 524,000 | 5,800 |
| 1992-04-14 | 483 | 524 | 475 | 515 | 227,000 | 5,150 |
| 1992-04-13 | 513 | 513 | 485 | 485 | 305,000 | 4,850 |
| 1992-04-10 | 470 | 470 | 460 | 460 | 223,000 | 4,600 |
| 1992-04-09 | 450 | 479 | 439 | 439 | 331,000 | 4,390 |
| 1992-04-08 | 475 | 478 | 455 | 457 | 499,000 | 4,570 |
| 1992-04-07 | 530 | 540 | 490 | 490 | 285,000 | 4,900 |
| 1992-04-06 | 530 | 547 | 520 | 535 | 162,000 | 5,350 |
| 1992-04-03 | 540 | 550 | 519 | 520 | 318,000 | 5,200 |
| 1992-04-02 | 540 | 540 | 475 | 534 | 837,000 | 5,340 |
| 1992-04-01 | 600 | 600 | 550 | 550 | 486,000 | 5,500 |
| 1992-03-31 | 617 | 617 | 605 | 605 | 446,000 | 6,050 |
| 1992-03-30 | 620 | 625 | 606 | 618 | 264,000 | 6,180 |
| 1992-03-27 | 645 | 645 | 606 | 621 | 249,000 | 6,210 |
| 1992-03-26 | 685 | 685 | 651 | 655 | 221,000 | 6,550 |
| 1992-03-25 | 685 | 692 | 680 | 686 | 287,000 | 6,860 |
| 1992-03-24 | 692 | 696 | 690 | 692 | 71,000 | 6,920 |
| 1992-03-23 | 725 | 725 | 700 | 702 | 91,000 | 7,020 |
| 1992-03-19 | 700 | 715 | 685 | 715 | 343,000 | 7,150 |
| 1992-03-18 | 706 | 706 | 670 | 680 | 358,000 | 6,800 |
| 1992-03-17 | 731 | 735 | 711 | 715 | 271,000 | 7,150 |
| 1992-03-16 | 736 | 738 | 731 | 738 | 82,000 | 7,380 |
| 1992-03-13 | 750 | 760 | 741 | 750 | 110,000 | 7,500 |
| 1992-03-12 | 740 | 755 | 740 | 750 | 73,000 | 7,500 |
| 1992-03-11 | 743 | 751 | 731 | 746 | 97,000 | 7,460 |
| 1992-03-10 | 747 | 748 | 742 | 745 | 62,000 | 7,450 |
| 1992-03-09 | 771 | 775 | 740 | 746 | 102,000 | 7,460 |
| 1992-03-06 | 770 | 779 | 770 | 775 | 56,000 | 7,750 |
| 1992-03-05 | 790 | 791 | 770 | 770 | 258,000 | 7,700 |
| 1992-03-04 | 765 | 790 | 765 | 772 | 65,000 | 7,720 |
| 1992-03-03 | 799 | 799 | 780 | 780 | 71,000 | 7,800 |
| 1992-03-02 | 780 | 800 | 780 | 791 | 189,000 | 7,910 |
| 1992-02-28 | 780 | 783 | 760 | 780 | 131,000 | 7,800 |
| 1992-02-27 | 759 | 777 | 752 | 777 | 89,000 | 7,770 |
| 1992-02-26 | 740 | 758 | 740 | 747 | 65,000 | 7,470 |
| 1992-02-25 | 750 | 750 | 740 | 740 | 85,000 | 7,400 |
| 1992-02-24 | 760 | 760 | 741 | 750 | 37,000 | 7,500 |
| 1992-02-21 | 737 | 750 | 737 | 750 | 65,000 | 7,500 |
| 1992-02-20 | 734 | 745 | 733 | 734 | 131,000 | 7,340 |
| 1992-02-19 | 732 | 749 | 732 | 734 | 81,000 | 7,340 |
| 1992-02-18 | 739 | 745 | 738 | 742 | 85,000 | 7,420 |
| 1992-02-17 | 729 | 739 | 723 | 739 | 146,000 | 7,390 |
| 1992-02-14 | 750 | 762 | 734 | 734 | 292,000 | 7,340 |
| 1992-02-13 | 751 | 757 | 745 | 750 | 158,000 | 7,500 |
| 1992-02-12 | 756 | 765 | 751 | 751 | 104,000 | 7,510 |
| 1992-02-10 | 759 | 766 | 756 | 765 | 114,000 | 7,650 |
| 1992-02-07 | 755 | 800 | 755 | 779 | 352,000 | 7,790 |
| 1992-02-06 | 734 | 760 | 734 | 745 | 246,000 | 7,450 |
| 1992-02-05 | 769 | 770 | 740 | 740 | 158,000 | 7,400 |
| 1992-02-04 | 771 | 780 | 765 | 765 | 172,000 | 7,650 |
| 1992-02-03 | 795 | 795 | 766 | 785 | 316,000 | 7,850 |
| 1992-01-31 | 755 | 801 | 755 | 785 | 532,000 | 7,850 |
| 1992-01-30 | 719 | 758 | 719 | 755 | 394,000 | 7,550 |
| 1992-01-29 | 729 | 730 | 715 | 720 | 231,000 | 7,200 |
| 1992-01-28 | 701 | 728 | 701 | 714 | 257,000 | 7,140 |
| 1992-01-27 | 695 | 707 | 695 | 703 | 209,000 | 7,030 |
| 1992-01-24 | 710 | 710 | 692 | 692 | 195,000 | 6,920 |
| 1992-01-23 | 720 | 720 | 701 | 715 | 254,000 | 7,150 |
| 1992-01-22 | 680 | 732 | 665 | 710 | 626,000 | 7,100 |
| 1992-01-21 | 696 | 715 | 670 | 685 | 422,000 | 6,850 |
| 1992-01-20 | 736 | 736 | 693 | 696 | 368,000 | 6,960 |
| 1992-01-17 | 711 | 737 | 710 | 729 | 385,000 | 7,290 |
| 1992-01-16 | 762 | 768 | 710 | 717 | 697,000 | 7,170 |
| 1992-01-14 | 760 | 785 | 735 | 750 | 709,000 | 7,500 |
| 1992-01-13 | 826 | 826 | 770 | 770 | 948,000 | 7,700 |
| 1992-01-10 | 862 | 862 | 831 | 835 | 402,000 | 8,350 |
| 1992-01-09 | 849 | 860 | 849 | 852 | 325,000 | 8,520 |
| 1992-01-08 | 865 | 875 | 850 | 852 | 472,000 | 8,520 |
| 1992-01-07 | 880 | 880 | 861 | 875 | 303,000 | 8,750 |
| 1992-01-06 | 876 | 890 | 875 | 880 | 197,000 | 8,800 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
