6203 豊和工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 335 | 335 | 332 | 332 | 15,000 | 3,320 |
| 1993-12-29 | 323 | 339 | 323 | 330 | 62,000 | 3,300 |
| 1993-12-28 | 326 | 330 | 321 | 321 | 38,000 | 3,210 |
| 1993-12-27 | 335 | 335 | 320 | 321 | 80,000 | 3,210 |
| 1993-12-24 | 338 | 340 | 335 | 335 | 58,000 | 3,350 |
| 1993-12-22 | 338 | 342 | 338 | 342 | 47,000 | 3,420 |
| 1993-12-21 | 334 | 340 | 334 | 339 | 50,000 | 3,390 |
| 1993-12-20 | 349 | 349 | 334 | 339 | 33,000 | 3,390 |
| 1993-12-17 | 349 | 350 | 346 | 349 | 32,000 | 3,490 |
| 1993-12-16 | 350 | 350 | 340 | 346 | 108,000 | 3,460 |
| 1993-12-15 | 334 | 340 | 334 | 340 | 34,000 | 3,400 |
| 1993-12-14 | 339 | 341 | 334 | 334 | 54,000 | 3,340 |
| 1993-12-13 | 335 | 339 | 332 | 332 | 20,000 | 3,320 |
| 1993-12-10 | 337 | 349 | 337 | 345 | 86,000 | 3,450 |
| 1993-12-09 | 321 | 339 | 321 | 337 | 34,000 | 3,370 |
| 1993-12-08 | 325 | 325 | 315 | 323 | 67,000 | 3,230 |
| 1993-12-07 | 326 | 330 | 320 | 320 | 112,000 | 3,200 |
| 1993-12-06 | 340 | 343 | 321 | 321 | 69,000 | 3,210 |
| 1993-12-03 | 352 | 352 | 325 | 340 | 119,000 | 3,400 |
| 1993-12-02 | 350 | 367 | 350 | 353 | 301,000 | 3,530 |
| 1993-12-01 | 315 | 350 | 315 | 349 | 190,000 | 3,490 |
| 1993-11-30 | 325 | 325 | 306 | 316 | 126,000 | 3,160 |
| 1993-11-29 | 300 | 310 | 290 | 305 | 191,000 | 3,050 |
| 1993-11-26 | 321 | 325 | 300 | 308 | 298,000 | 3,080 |
| 1993-11-25 | 331 | 331 | 320 | 326 | 184,000 | 3,260 |
| 1993-11-24 | 350 | 352 | 330 | 331 | 126,000 | 3,310 |
| 1993-11-22 | 370 | 370 | 340 | 349 | 68,000 | 3,490 |
| 1993-11-19 | 372 | 372 | 365 | 365 | 67,000 | 3,650 |
| 1993-11-18 | 372 | 375 | 370 | 372 | 70,000 | 3,720 |
| 1993-11-17 | 372 | 375 | 372 | 372 | 36,000 | 3,720 |
| 1993-11-16 | 376 | 379 | 370 | 379 | 41,000 | 3,790 |
| 1993-11-15 | 395 | 395 | 371 | 371 | 67,000 | 3,710 |
| 1993-11-12 | 375 | 394 | 370 | 390 | 129,000 | 3,900 |
| 1993-11-11 | 389 | 389 | 370 | 370 | 130,000 | 3,700 |
| 1993-11-10 | 388 | 388 | 370 | 381 | 96,000 | 3,810 |
| 1993-11-09 | 395 | 398 | 385 | 385 | 139,000 | 3,850 |
| 1993-11-08 | 402 | 402 | 390 | 390 | 96,000 | 3,900 |
| 1993-11-05 | 390 | 400 | 385 | 397 | 201,000 | 3,970 |
| 1993-11-04 | 415 | 415 | 394 | 394 | 64,000 | 3,940 |
| 1993-11-02 | 420 | 420 | 405 | 410 | 31,000 | 4,100 |
| 1993-11-01 | 426 | 426 | 410 | 410 | 52,000 | 4,100 |
| 1993-10-29 | 411 | 419 | 410 | 419 | 66,000 | 4,190 |
| 1993-10-28 | 435 | 435 | 401 | 401 | 79,000 | 4,010 |
| 1993-10-27 | 438 | 438 | 424 | 430 | 72,000 | 4,300 |
| 1993-10-26 | 439 | 444 | 438 | 438 | 65,000 | 4,380 |
| 1993-10-25 | 440 | 445 | 440 | 444 | 137,000 | 4,440 |
| 1993-10-22 | 433 | 440 | 429 | 435 | 266,000 | 4,350 |
| 1993-10-21 | 430 | 430 | 426 | 428 | 76,000 | 4,280 |
| 1993-10-20 | 444 | 444 | 425 | 426 | 91,000 | 4,260 |
| 1993-10-19 | 449 | 449 | 444 | 444 | 58,000 | 4,440 |
| 1993-10-18 | 431 | 449 | 428 | 449 | 136,000 | 4,490 |
| 1993-10-15 | 428 | 437 | 428 | 428 | 136,000 | 4,280 |
| 1993-10-14 | 440 | 445 | 432 | 438 | 58,000 | 4,380 |
| 1993-10-13 | 444 | 449 | 444 | 449 | 56,000 | 4,490 |
| 1993-10-12 | 458 | 458 | 453 | 453 | 35,000 | 4,530 |
| 1993-10-08 | 458 | 458 | 450 | 453 | 62,000 | 4,530 |
| 1993-10-07 | 456 | 458 | 455 | 458 | 61,000 | 4,580 |
| 1993-10-06 | 451 | 455 | 450 | 455 | 58,000 | 4,550 |
| 1993-10-05 | 455 | 457 | 450 | 450 | 84,000 | 4,500 |
| 1993-10-04 | 450 | 455 | 445 | 455 | 117,000 | 4,550 |
| 1993-10-01 | 427 | 440 | 427 | 435 | 95,000 | 4,350 |
| 1993-09-30 | 443 | 448 | 435 | 436 | 42,000 | 4,360 |
| 1993-09-29 | 450 | 450 | 445 | 450 | 56,000 | 4,500 |
| 1993-09-28 | 452 | 457 | 446 | 450 | 15,000 | 4,500 |
| 1993-09-27 | 445 | 452 | 445 | 452 | 35,000 | 4,520 |
| 1993-09-24 | 453 | 458 | 448 | 458 | 137,000 | 4,580 |
| 1993-09-22 | 465 | 465 | 450 | 458 | 79,000 | 4,580 |
| 1993-09-21 | 475 | 475 | 468 | 468 | 67,000 | 4,680 |
| 1993-09-20 | 478 | 478 | 465 | 465 | 54,000 | 4,650 |
| 1993-09-17 | 480 | 481 | 471 | 478 | 55,000 | 4,780 |
| 1993-09-16 | 483 | 490 | 480 | 481 | 19,000 | 4,810 |
| 1993-09-14 | 482 | 482 | 481 | 482 | 69,000 | 4,820 |
| 1993-09-13 | 488 | 488 | 480 | 480 | 17,000 | 4,800 |
| 1993-09-10 | 480 | 485 | 478 | 478 | 67,000 | 4,780 |
| 1993-09-09 | 493 | 493 | 480 | 490 | 55,000 | 4,900 |
| 1993-09-08 | 490 | 490 | 487 | 490 | 35,000 | 4,900 |
| 1993-09-07 | 491 | 491 | 487 | 490 | 35,000 | 4,900 |
| 1993-09-06 | 490 | 490 | 486 | 488 | 14,000 | 4,880 |
| 1993-09-03 | 489 | 500 | 485 | 485 | 63,000 | 4,850 |
| 1993-09-02 | 495 | 495 | 490 | 491 | 57,000 | 4,910 |
| 1993-09-01 | 501 | 501 | 490 | 490 | 36,000 | 4,900 |
| 1993-08-31 | 510 | 510 | 500 | 507 | 42,000 | 5,070 |
| 1993-08-30 | 510 | 510 | 500 | 506 | 37,000 | 5,060 |
| 1993-08-27 | 510 | 510 | 490 | 509 | 81,000 | 5,090 |
| 1993-08-26 | 499 | 510 | 490 | 510 | 53,000 | 5,100 |
| 1993-08-25 | 493 | 502 | 493 | 500 | 67,000 | 5,000 |
| 1993-08-24 | 490 | 494 | 490 | 493 | 28,000 | 4,930 |
| 1993-08-23 | 490 | 498 | 490 | 494 | 18,000 | 4,940 |
| 1993-08-20 | 494 | 494 | 490 | 490 | 30,000 | 4,900 |
| 1993-08-19 | 494 | 495 | 490 | 494 | 37,000 | 4,940 |
| 1993-08-18 | 503 | 508 | 490 | 494 | 86,000 | 4,940 |
| 1993-08-17 | 503 | 509 | 503 | 503 | 37,000 | 5,030 |
| 1993-08-16 | 500 | 504 | 495 | 503 | 82,000 | 5,030 |
| 1993-08-13 | 504 | 504 | 500 | 500 | 75,000 | 5,000 |
| 1993-08-12 | 489 | 502 | 484 | 500 | 271,000 | 5,000 |
| 1993-08-11 | 490 | 490 | 485 | 490 | 69,000 | 4,900 |
| 1993-08-10 | 489 | 499 | 488 | 488 | 21,000 | 4,880 |
| 1993-08-09 | 486 | 487 | 485 | 486 | 20,000 | 4,860 |
| 1993-08-06 | 484 | 486 | 480 | 480 | 42,000 | 4,800 |
| 1993-08-05 | 490 | 490 | 481 | 481 | 64,000 | 4,810 |
| 1993-08-04 | 482 | 490 | 482 | 490 | 21,000 | 4,900 |
| 1993-08-03 | 495 | 495 | 482 | 482 | 33,000 | 4,820 |
| 1993-08-02 | 487 | 490 | 485 | 485 | 35,000 | 4,850 |
| 1993-07-30 | 502 | 502 | 486 | 487 | 68,000 | 4,870 |
| 1993-07-29 | 487 | 497 | 480 | 497 | 58,000 | 4,970 |
| 1993-07-28 | 485 | 490 | 480 | 487 | 57,000 | 4,870 |
| 1993-07-27 | 482 | 490 | 480 | 485 | 84,000 | 4,850 |
| 1993-07-26 | 486 | 486 | 480 | 482 | 41,000 | 4,820 |
| 1993-07-23 | 483 | 483 | 480 | 481 | 41,000 | 4,810 |
| 1993-07-22 | 500 | 505 | 487 | 487 | 53,000 | 4,870 |
| 1993-07-21 | 490 | 510 | 490 | 500 | 43,000 | 5,000 |
| 1993-07-20 | 518 | 518 | 495 | 495 | 54,000 | 4,950 |
| 1993-07-19 | 516 | 521 | 510 | 513 | 95,000 | 5,130 |
| 1993-07-16 | 508 | 512 | 503 | 512 | 94,000 | 5,120 |
| 1993-07-15 | 492 | 507 | 492 | 503 | 102,000 | 5,030 |
| 1993-07-14 | 505 | 509 | 497 | 497 | 46,000 | 4,970 |
| 1993-07-13 | 486 | 503 | 486 | 497 | 53,000 | 4,970 |
| 1993-07-12 | 483 | 493 | 482 | 483 | 79,000 | 4,830 |
| 1993-07-09 | 482 | 482 | 478 | 482 | 199,000 | 4,820 |
| 1993-07-08 | 491 | 491 | 483 | 483 | 16,000 | 4,830 |
| 1993-07-07 | 484 | 491 | 484 | 491 | 49,000 | 4,910 |
| 1993-07-06 | 481 | 485 | 481 | 484 | 32,000 | 4,840 |
| 1993-07-05 | 480 | 484 | 480 | 480 | 50,000 | 4,800 |
| 1993-07-02 | 491 | 493 | 474 | 480 | 60,000 | 4,800 |
| 1993-07-01 | 490 | 495 | 485 | 490 | 71,000 | 4,900 |
| 1993-06-30 | 490 | 492 | 490 | 490 | 58,000 | 4,900 |
| 1993-06-29 | 498 | 500 | 496 | 497 | 51,000 | 4,970 |
| 1993-06-28 | 503 | 510 | 496 | 498 | 124,000 | 4,980 |
| 1993-06-25 | 498 | 513 | 498 | 502 | 59,000 | 5,020 |
| 1993-06-24 | 499 | 499 | 490 | 498 | 59,000 | 4,980 |
| 1993-06-23 | 489 | 496 | 481 | 494 | 32,000 | 4,940 |
| 1993-06-22 | 470 | 490 | 470 | 489 | 126,000 | 4,890 |
| 1993-06-21 | 494 | 494 | 470 | 470 | 114,000 | 4,700 |
| 1993-06-18 | 507 | 519 | 500 | 514 | 89,000 | 5,140 |
| 1993-06-17 | 500 | 500 | 488 | 500 | 143,000 | 5,000 |
| 1993-06-16 | 510 | 510 | 485 | 500 | 181,000 | 5,000 |
| 1993-06-15 | 540 | 540 | 511 | 511 | 187,000 | 5,110 |
| 1993-06-14 | 539 | 549 | 539 | 545 | 51,000 | 5,450 |
| 1993-06-11 | 545 | 549 | 540 | 543 | 204,000 | 5,430 |
| 1993-06-10 | 558 | 558 | 540 | 545 | 169,000 | 5,450 |
| 1993-06-08 | 568 | 569 | 550 | 558 | 229,000 | 5,580 |
| 1993-06-07 | 572 | 580 | 567 | 569 | 443,000 | 5,690 |
| 1993-06-04 | 555 | 580 | 553 | 569 | 1,193,000 | 5,690 |
| 1993-06-03 | 546 | 553 | 540 | 545 | 512,000 | 5,450 |
| 1993-06-02 | 538 | 545 | 532 | 539 | 504,000 | 5,390 |
| 1993-06-01 | 540 | 540 | 530 | 532 | 97,000 | 5,320 |
| 1993-05-31 | 538 | 540 | 530 | 535 | 94,000 | 5,350 |
| 1993-05-28 | 550 | 550 | 540 | 544 | 374,000 | 5,440 |
| 1993-05-27 | 520 | 547 | 518 | 540 | 1,064,000 | 5,400 |
| 1993-05-26 | 515 | 518 | 513 | 515 | 129,000 | 5,150 |
| 1993-05-25 | 520 | 522 | 512 | 518 | 173,000 | 5,180 |
| 1993-05-24 | 523 | 523 | 512 | 520 | 160,000 | 5,200 |
| 1993-05-21 | 511 | 514 | 509 | 512 | 129,000 | 5,120 |
| 1993-05-20 | 511 | 515 | 500 | 502 | 234,000 | 5,020 |
| 1993-05-19 | 512 | 517 | 510 | 510 | 107,000 | 5,100 |
| 1993-05-18 | 532 | 532 | 510 | 518 | 195,000 | 5,180 |
| 1993-05-17 | 535 | 535 | 522 | 522 | 97,000 | 5,220 |
| 1993-05-14 | 535 | 535 | 526 | 527 | 192,000 | 5,270 |
| 1993-05-13 | 544 | 549 | 535 | 537 | 261,000 | 5,370 |
| 1993-05-12 | 550 | 555 | 536 | 538 | 557,000 | 5,380 |
| 1993-05-11 | 535 | 545 | 526 | 545 | 926,000 | 5,450 |
| 1993-05-10 | 512 | 520 | 510 | 520 | 163,000 | 5,200 |
| 1993-05-07 | 518 | 518 | 509 | 512 | 174,000 | 5,120 |
| 1993-05-06 | 520 | 520 | 506 | 508 | 212,000 | 5,080 |
| 1993-04-30 | 488 | 505 | 488 | 504 | 260,000 | 5,040 |
| 1993-04-28 | 500 | 505 | 486 | 487 | 234,000 | 4,870 |
| 1993-04-27 | 479 | 490 | 475 | 487 | 258,000 | 4,870 |
| 1993-04-26 | 484 | 484 | 475 | 479 | 151,000 | 4,790 |
| 1993-04-23 | 480 | 490 | 480 | 484 | 322,000 | 4,840 |
| 1993-04-22 | 493 | 493 | 480 | 480 | 327,000 | 4,800 |
| 1993-04-21 | 493 | 496 | 490 | 493 | 230,000 | 4,930 |
| 1993-04-20 | 487 | 509 | 485 | 493 | 122,000 | 4,930 |
| 1993-04-19 | 490 | 490 | 482 | 482 | 202,000 | 4,820 |
| 1993-04-16 | 528 | 528 | 496 | 500 | 554,000 | 5,000 |
| 1993-04-15 | 495 | 520 | 495 | 518 | 882,000 | 5,180 |
| 1993-04-14 | 475 | 498 | 473 | 491 | 811,000 | 4,910 |
| 1993-04-13 | 450 | 473 | 450 | 473 | 436,000 | 4,730 |
| 1993-04-12 | 448 | 455 | 440 | 445 | 108,000 | 4,450 |
| 1993-04-09 | 453 | 453 | 445 | 445 | 219,000 | 4,450 |
| 1993-04-08 | 459 | 459 | 445 | 448 | 172,000 | 4,480 |
| 1993-04-07 | 456 | 460 | 447 | 460 | 192,000 | 4,600 |
| 1993-04-06 | 455 | 465 | 450 | 451 | 272,000 | 4,510 |
| 1993-04-05 | 437 | 450 | 435 | 450 | 306,000 | 4,500 |
| 1993-04-02 | 430 | 446 | 430 | 435 | 223,000 | 4,350 |
| 1993-04-01 | 430 | 435 | 415 | 427 | 109,000 | 4,270 |
| 1993-03-31 | 442 | 445 | 428 | 430 | 138,000 | 4,300 |
| 1993-03-30 | 450 | 453 | 441 | 447 | 298,000 | 4,470 |
| 1993-03-29 | 444 | 450 | 437 | 446 | 317,000 | 4,460 |
| 1993-03-26 | 417 | 439 | 417 | 439 | 376,000 | 4,390 |
| 1993-03-25 | 402 | 416 | 402 | 416 | 209,000 | 4,160 |
| 1993-03-24 | 407 | 411 | 402 | 402 | 56,000 | 4,020 |
| 1993-03-23 | 416 | 416 | 402 | 402 | 66,000 | 4,020 |
| 1993-03-22 | 410 | 416 | 410 | 416 | 94,000 | 4,160 |
| 1993-03-19 | 420 | 426 | 395 | 395 | 246,000 | 3,950 |
| 1993-03-18 | 422 | 429 | 419 | 420 | 285,000 | 4,200 |
| 1993-03-17 | 404 | 417 | 403 | 417 | 205,000 | 4,170 |
| 1993-03-16 | 403 | 403 | 398 | 400 | 107,000 | 4,000 |
| 1993-03-15 | 388 | 399 | 388 | 398 | 115,000 | 3,980 |
| 1993-03-12 | 375 | 393 | 375 | 393 | 120,000 | 3,930 |
| 1993-03-11 | 393 | 393 | 376 | 380 | 55,000 | 3,800 |
| 1993-03-10 | 391 | 393 | 386 | 393 | 98,000 | 3,930 |
| 1993-03-09 | 390 | 398 | 389 | 391 | 114,000 | 3,910 |
| 1993-03-08 | 356 | 390 | 352 | 390 | 149,000 | 3,900 |
| 1993-03-05 | 358 | 358 | 350 | 356 | 73,000 | 3,560 |
| 1993-03-04 | 362 | 364 | 355 | 358 | 70,000 | 3,580 |
| 1993-03-03 | 361 | 368 | 360 | 364 | 79,000 | 3,640 |
| 1993-03-02 | 363 | 363 | 359 | 360 | 118,000 | 3,600 |
| 1993-03-01 | 366 | 368 | 362 | 363 | 93,000 | 3,630 |
| 1993-02-26 | 368 | 370 | 366 | 370 | 185,000 | 3,700 |
| 1993-02-25 | 376 | 376 | 368 | 370 | 222,000 | 3,700 |
| 1993-02-24 | 380 | 380 | 366 | 366 | 118,000 | 3,660 |
| 1993-02-23 | 390 | 390 | 385 | 385 | 60,000 | 3,850 |
| 1993-02-22 | 396 | 396 | 391 | 394 | 100,000 | 3,940 |
| 1993-02-19 | 392 | 395 | 390 | 391 | 83,000 | 3,910 |
| 1993-02-18 | 397 | 397 | 394 | 394 | 63,000 | 3,940 |
| 1993-02-17 | 399 | 399 | 392 | 393 | 24,000 | 3,930 |
| 1993-02-16 | 391 | 397 | 390 | 395 | 259,000 | 3,950 |
| 1993-02-15 | 390 | 391 | 389 | 391 | 26,000 | 3,910 |
| 1993-02-12 | 398 | 398 | 390 | 390 | 36,000 | 3,900 |
| 1993-02-10 | 400 | 400 | 390 | 391 | 31,000 | 3,910 |
| 1993-02-09 | 409 | 409 | 400 | 400 | 85,000 | 4,000 |
| 1993-02-08 | 410 | 410 | 400 | 400 | 72,000 | 4,000 |
| 1993-02-05 | 395 | 400 | 395 | 400 | 220,000 | 4,000 |
| 1993-02-04 | 400 | 400 | 395 | 395 | 135,000 | 3,950 |
| 1993-02-03 | 398 | 399 | 395 | 395 | 77,000 | 3,950 |
| 1993-02-02 | 400 | 400 | 393 | 393 | 61,000 | 3,930 |
| 1993-02-01 | 398 | 398 | 388 | 391 | 30,000 | 3,910 |
| 1993-01-29 | 399 | 399 | 392 | 393 | 59,000 | 3,930 |
| 1993-01-28 | 373 | 399 | 368 | 399 | 110,000 | 3,990 |
| 1993-01-27 | 368 | 372 | 367 | 372 | 54,000 | 3,720 |
| 1993-01-26 | 369 | 374 | 362 | 365 | 234,000 | 3,650 |
| 1993-01-25 | 367 | 368 | 363 | 367 | 190,000 | 3,670 |
| 1993-01-22 | 370 | 370 | 367 | 367 | 33,000 | 3,670 |
| 1993-01-21 | 366 | 369 | 366 | 366 | 65,000 | 3,660 |
| 1993-01-20 | 375 | 375 | 369 | 369 | 23,000 | 3,690 |
| 1993-01-19 | 362 | 370 | 362 | 370 | 108,000 | 3,700 |
| 1993-01-18 | 365 | 374 | 364 | 366 | 57,000 | 3,660 |
| 1993-01-14 | 366 | 375 | 361 | 365 | 81,000 | 3,650 |
| 1993-01-13 | 378 | 380 | 367 | 367 | 121,000 | 3,670 |
| 1993-01-12 | 375 | 380 | 375 | 375 | 51,000 | 3,750 |
| 1993-01-11 | 385 | 385 | 375 | 375 | 42,000 | 3,750 |
| 1993-01-08 | 396 | 396 | 385 | 385 | 47,000 | 3,850 |
| 1993-01-07 | 398 | 399 | 390 | 391 | 50,000 | 3,910 |
| 1993-01-06 | 395 | 399 | 395 | 395 | 61,000 | 3,950 |
| 1993-01-05 | 395 | 400 | 395 | 395 | 76,000 | 3,950 |
| 1993-01-04 | 391 | 398 | 388 | 395 | 30,000 | 3,950 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
