6203 豊和工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 397 | 400 | 397 | 400 | 30,000 | 4,000 |
| 1994-12-29 | 400 | 404 | 395 | 397 | 111,000 | 3,970 |
| 1994-12-28 | 403 | 406 | 400 | 400 | 107,000 | 4,000 |
| 1994-12-27 | 395 | 405 | 394 | 400 | 87,000 | 4,000 |
| 1994-12-26 | 391 | 395 | 390 | 395 | 47,000 | 3,950 |
| 1994-12-22 | 380 | 388 | 376 | 385 | 143,000 | 3,850 |
| 1994-12-21 | 380 | 380 | 375 | 376 | 166,000 | 3,760 |
| 1994-12-20 | 369 | 384 | 369 | 384 | 105,000 | 3,840 |
| 1994-12-19 | 362 | 374 | 362 | 374 | 42,000 | 3,740 |
| 1994-12-16 | 375 | 375 | 360 | 361 | 66,000 | 3,610 |
| 1994-12-15 | 375 | 375 | 370 | 370 | 109,000 | 3,700 |
| 1994-12-14 | 360 | 362 | 360 | 360 | 77,000 | 3,600 |
| 1994-12-13 | 364 | 364 | 360 | 361 | 128,000 | 3,610 |
| 1994-12-12 | 363 | 368 | 361 | 363 | 109,000 | 3,630 |
| 1994-12-09 | 380 | 381 | 371 | 371 | 148,000 | 3,710 |
| 1994-12-08 | 380 | 385 | 380 | 380 | 107,000 | 3,800 |
| 1994-12-07 | 384 | 389 | 380 | 380 | 74,000 | 3,800 |
| 1994-12-06 | 388 | 389 | 385 | 389 | 66,000 | 3,890 |
| 1994-12-05 | 382 | 389 | 381 | 389 | 42,000 | 3,890 |
| 1994-12-02 | 384 | 384 | 380 | 380 | 63,000 | 3,800 |
| 1994-12-01 | 381 | 385 | 380 | 380 | 43,000 | 3,800 |
| 1994-11-30 | 380 | 382 | 380 | 381 | 78,000 | 3,810 |
| 1994-11-29 | 371 | 380 | 371 | 380 | 45,000 | 3,800 |
| 1994-11-28 | 372 | 387 | 371 | 381 | 63,000 | 3,810 |
| 1994-11-25 | 360 | 375 | 358 | 362 | 50,000 | 3,620 |
| 1994-11-24 | 370 | 370 | 355 | 360 | 104,000 | 3,600 |
| 1994-11-22 | 371 | 375 | 370 | 372 | 78,000 | 3,720 |
| 1994-11-21 | 380 | 385 | 380 | 380 | 63,000 | 3,800 |
| 1994-11-18 | 386 | 386 | 382 | 385 | 54,000 | 3,850 |
| 1994-11-17 | 385 | 390 | 385 | 386 | 56,000 | 3,860 |
| 1994-11-16 | 396 | 398 | 386 | 388 | 64,000 | 3,880 |
| 1994-11-15 | 398 | 400 | 390 | 395 | 41,000 | 3,950 |
| 1994-11-14 | 405 | 405 | 384 | 398 | 62,000 | 3,980 |
| 1994-11-11 | 390 | 400 | 385 | 400 | 106,000 | 4,000 |
| 1994-11-10 | 400 | 400 | 391 | 391 | 103,000 | 3,910 |
| 1994-11-09 | 410 | 410 | 397 | 400 | 56,000 | 4,000 |
| 1994-11-08 | 416 | 416 | 410 | 410 | 36,000 | 4,100 |
| 1994-11-07 | 423 | 423 | 416 | 416 | 92,000 | 4,160 |
| 1994-11-04 | 424 | 429 | 423 | 424 | 18,000 | 4,240 |
| 1994-11-02 | 422 | 424 | 422 | 423 | 34,000 | 4,230 |
| 1994-11-01 | 421 | 424 | 419 | 422 | 14,000 | 4,220 |
| 1994-10-31 | 416 | 418 | 413 | 416 | 49,000 | 4,160 |
| 1994-10-28 | 416 | 420 | 416 | 419 | 41,000 | 4,190 |
| 1994-10-27 | 428 | 428 | 417 | 418 | 28,000 | 4,180 |
| 1994-10-26 | 425 | 429 | 415 | 428 | 63,000 | 4,280 |
| 1994-10-25 | 420 | 425 | 416 | 416 | 54,000 | 4,160 |
| 1994-10-24 | 428 | 430 | 426 | 426 | 62,000 | 4,260 |
| 1994-10-21 | 430 | 433 | 427 | 427 | 60,000 | 4,270 |
| 1994-10-20 | 437 | 440 | 429 | 429 | 91,000 | 4,290 |
| 1994-10-19 | 442 | 444 | 435 | 436 | 138,000 | 4,360 |
| 1994-10-18 | 438 | 450 | 438 | 443 | 226,000 | 4,430 |
| 1994-10-17 | 429 | 437 | 428 | 433 | 104,000 | 4,330 |
| 1994-10-14 | 425 | 428 | 420 | 428 | 100,000 | 4,280 |
| 1994-10-13 | 431 | 431 | 422 | 425 | 169,000 | 4,250 |
| 1994-10-12 | 411 | 424 | 411 | 424 | 227,000 | 4,240 |
| 1994-10-11 | 409 | 412 | 401 | 402 | 210,000 | 4,020 |
| 1994-10-07 | 412 | 412 | 400 | 404 | 611,000 | 4,040 |
| 1994-10-06 | 395 | 395 | 389 | 392 | 322,000 | 3,920 |
| 1994-10-05 | 401 | 401 | 392 | 400 | 189,000 | 4,000 |
| 1994-10-04 | 407 | 410 | 402 | 402 | 144,000 | 4,020 |
| 1994-10-03 | 408 | 411 | 405 | 405 | 42,000 | 4,050 |
| 1994-09-30 | 410 | 415 | 410 | 410 | 54,000 | 4,100 |
| 1994-09-29 | 412 | 417 | 410 | 410 | 50,000 | 4,100 |
| 1994-09-28 | 418 | 420 | 408 | 417 | 84,000 | 4,170 |
| 1994-09-27 | 420 | 425 | 408 | 423 | 80,000 | 4,230 |
| 1994-09-26 | 428 | 428 | 423 | 423 | 87,000 | 4,230 |
| 1994-09-22 | 429 | 433 | 423 | 433 | 45,000 | 4,330 |
| 1994-09-21 | 421 | 438 | 421 | 438 | 78,000 | 4,380 |
| 1994-09-20 | 427 | 427 | 417 | 420 | 110,000 | 4,200 |
| 1994-09-19 | 426 | 430 | 417 | 428 | 50,000 | 4,280 |
| 1994-09-16 | 438 | 442 | 431 | 440 | 116,000 | 4,400 |
| 1994-09-14 | 440 | 446 | 437 | 440 | 206,000 | 4,400 |
| 1994-09-13 | 450 | 450 | 439 | 448 | 65,000 | 4,480 |
| 1994-09-12 | 440 | 449 | 438 | 449 | 42,000 | 4,490 |
| 1994-09-09 | 449 | 450 | 440 | 450 | 91,000 | 4,500 |
| 1994-09-08 | 445 | 449 | 440 | 440 | 127,000 | 4,400 |
| 1994-09-07 | 448 | 448 | 445 | 445 | 107,000 | 4,450 |
| 1994-09-06 | 450 | 452 | 445 | 445 | 59,000 | 4,450 |
| 1994-09-05 | 450 | 454 | 445 | 445 | 208,000 | 4,450 |
| 1994-09-02 | 445 | 454 | 445 | 450 | 85,000 | 4,500 |
| 1994-09-01 | 445 | 447 | 445 | 445 | 32,000 | 4,450 |
| 1994-08-31 | 452 | 452 | 446 | 450 | 57,000 | 4,500 |
| 1994-08-30 | 456 | 456 | 448 | 448 | 41,000 | 4,480 |
| 1994-08-29 | 450 | 460 | 450 | 460 | 57,000 | 4,600 |
| 1994-08-26 | 445 | 450 | 445 | 450 | 26,000 | 4,500 |
| 1994-08-25 | 445 | 450 | 445 | 445 | 56,000 | 4,450 |
| 1994-08-24 | 447 | 450 | 445 | 445 | 29,000 | 4,450 |
| 1994-08-23 | 451 | 451 | 446 | 447 | 39,000 | 4,470 |
| 1994-08-22 | 458 | 459 | 455 | 455 | 43,000 | 4,550 |
| 1994-08-19 | 455 | 460 | 451 | 453 | 53,000 | 4,530 |
| 1994-08-18 | 465 | 465 | 456 | 456 | 25,000 | 4,560 |
| 1994-08-17 | 464 | 465 | 455 | 455 | 82,000 | 4,550 |
| 1994-08-16 | 455 | 465 | 455 | 459 | 43,000 | 4,590 |
| 1994-08-15 | 455 | 455 | 450 | 450 | 32,000 | 4,500 |
| 1994-08-12 | 459 | 459 | 455 | 455 | 35,000 | 4,550 |
| 1994-08-11 | 453 | 458 | 450 | 455 | 34,000 | 4,550 |
| 1994-08-10 | 450 | 460 | 449 | 458 | 29,000 | 4,580 |
| 1994-08-09 | 450 | 455 | 446 | 450 | 43,000 | 4,500 |
| 1994-08-08 | 446 | 453 | 442 | 442 | 34,000 | 4,420 |
| 1994-08-05 | 445 | 450 | 445 | 445 | 58,000 | 4,450 |
| 1994-08-04 | 447 | 450 | 446 | 450 | 24,000 | 4,500 |
| 1994-08-03 | 462 | 462 | 449 | 450 | 22,000 | 4,500 |
| 1994-08-02 | 461 | 461 | 455 | 460 | 33,000 | 4,600 |
| 1994-08-01 | 461 | 461 | 445 | 461 | 66,000 | 4,610 |
| 1994-07-29 | 461 | 465 | 461 | 461 | 101,000 | 4,610 |
| 1994-07-28 | 463 | 463 | 437 | 460 | 111,000 | 4,600 |
| 1994-07-27 | 462 | 469 | 460 | 465 | 144,000 | 4,650 |
| 1994-07-26 | 463 | 468 | 463 | 465 | 59,000 | 4,650 |
| 1994-07-25 | 463 | 468 | 462 | 468 | 79,000 | 4,680 |
| 1994-07-22 | 462 | 470 | 462 | 463 | 29,000 | 4,630 |
| 1994-07-21 | 465 | 466 | 460 | 465 | 63,000 | 4,650 |
| 1994-07-20 | 469 | 470 | 464 | 469 | 76,000 | 4,690 |
| 1994-07-19 | 471 | 474 | 458 | 464 | 93,000 | 4,640 |
| 1994-07-18 | 471 | 474 | 471 | 474 | 77,000 | 4,740 |
| 1994-07-15 | 473 | 474 | 467 | 471 | 88,000 | 4,710 |
| 1994-07-14 | 463 | 469 | 463 | 469 | 63,000 | 4,690 |
| 1994-07-13 | 452 | 456 | 451 | 453 | 33,000 | 4,530 |
| 1994-07-12 | 455 | 455 | 450 | 450 | 93,000 | 4,500 |
| 1994-07-11 | 456 | 456 | 450 | 452 | 108,000 | 4,520 |
| 1994-07-08 | 470 | 470 | 460 | 460 | 121,000 | 4,600 |
| 1994-07-07 | 466 | 470 | 465 | 465 | 51,000 | 4,650 |
| 1994-07-06 | 467 | 470 | 465 | 465 | 66,000 | 4,650 |
| 1994-07-05 | 466 | 480 | 466 | 480 | 54,000 | 4,800 |
| 1994-07-04 | 465 | 472 | 465 | 468 | 59,000 | 4,680 |
| 1994-07-01 | 470 | 475 | 465 | 470 | 87,000 | 4,700 |
| 1994-06-30 | 470 | 475 | 465 | 470 | 90,000 | 4,700 |
| 1994-06-29 | 473 | 473 | 465 | 465 | 89,000 | 4,650 |
| 1994-06-28 | 468 | 470 | 465 | 470 | 127,000 | 4,700 |
| 1994-06-27 | 476 | 478 | 457 | 458 | 144,000 | 4,580 |
| 1994-06-24 | 483 | 487 | 480 | 480 | 100,000 | 4,800 |
| 1994-06-23 | 478 | 489 | 478 | 482 | 112,000 | 4,820 |
| 1994-06-22 | 484 | 484 | 475 | 482 | 143,000 | 4,820 |
| 1994-06-21 | 491 | 493 | 485 | 489 | 109,000 | 4,890 |
| 1994-06-20 | 501 | 501 | 491 | 491 | 140,000 | 4,910 |
| 1994-06-17 | 504 | 505 | 490 | 496 | 193,000 | 4,960 |
| 1994-06-16 | 509 | 509 | 500 | 500 | 136,000 | 5,000 |
| 1994-06-15 | 507 | 512 | 504 | 508 | 165,000 | 5,080 |
| 1994-06-14 | 513 | 514 | 505 | 507 | 326,000 | 5,070 |
| 1994-06-13 | 503 | 515 | 500 | 515 | 429,000 | 5,150 |
| 1994-06-10 | 490 | 504 | 490 | 498 | 522,000 | 4,980 |
| 1994-06-09 | 495 | 495 | 488 | 490 | 288,000 | 4,900 |
| 1994-06-08 | 481 | 495 | 478 | 495 | 138,000 | 4,950 |
| 1994-06-07 | 484 | 484 | 475 | 476 | 94,000 | 4,760 |
| 1994-06-06 | 483 | 484 | 477 | 480 | 85,000 | 4,800 |
| 1994-06-03 | 480 | 485 | 476 | 477 | 131,000 | 4,770 |
| 1994-06-02 | 499 | 500 | 491 | 491 | 110,000 | 4,910 |
| 1994-06-01 | 490 | 497 | 486 | 495 | 155,000 | 4,950 |
| 1994-05-31 | 485 | 497 | 485 | 495 | 278,000 | 4,950 |
| 1994-05-30 | 476 | 485 | 476 | 477 | 116,000 | 4,770 |
| 1994-05-27 | 475 | 475 | 467 | 475 | 184,000 | 4,750 |
| 1994-05-26 | 479 | 479 | 465 | 465 | 136,000 | 4,650 |
| 1994-05-25 | 483 | 483 | 470 | 479 | 169,000 | 4,790 |
| 1994-05-24 | 470 | 485 | 467 | 485 | 148,000 | 4,850 |
| 1994-05-23 | 469 | 474 | 465 | 470 | 107,000 | 4,700 |
| 1994-05-20 | 495 | 495 | 475 | 479 | 146,000 | 4,790 |
| 1994-05-19 | 485 | 495 | 484 | 495 | 125,000 | 4,950 |
| 1994-05-18 | 490 | 495 | 486 | 490 | 208,000 | 4,900 |
| 1994-05-17 | 499 | 500 | 490 | 495 | 255,000 | 4,950 |
| 1994-05-16 | 484 | 496 | 484 | 495 | 405,000 | 4,950 |
| 1994-05-13 | 480 | 483 | 475 | 483 | 185,000 | 4,830 |
| 1994-05-12 | 466 | 485 | 459 | 485 | 262,000 | 4,850 |
| 1994-05-11 | 470 | 476 | 465 | 465 | 53,000 | 4,650 |
| 1994-05-10 | 470 | 470 | 460 | 465 | 92,000 | 4,650 |
| 1994-05-09 | 460 | 478 | 460 | 473 | 72,000 | 4,730 |
| 1994-05-06 | 460 | 475 | 460 | 475 | 57,000 | 4,750 |
| 1994-05-02 | 461 | 465 | 457 | 460 | 41,000 | 4,600 |
| 1994-04-28 | 463 | 466 | 463 | 466 | 116,000 | 4,660 |
| 1994-04-27 | 466 | 470 | 462 | 468 | 118,000 | 4,680 |
| 1994-04-26 | 475 | 477 | 461 | 472 | 378,000 | 4,720 |
| 1994-04-25 | 484 | 486 | 475 | 485 | 125,000 | 4,850 |
| 1994-04-22 | 481 | 492 | 480 | 491 | 200,000 | 4,910 |
| 1994-04-21 | 477 | 482 | 477 | 481 | 170,000 | 4,810 |
| 1994-04-20 | 492 | 495 | 482 | 482 | 255,000 | 4,820 |
| 1994-04-19 | 495 | 497 | 486 | 490 | 178,000 | 4,900 |
| 1994-04-18 | 500 | 507 | 495 | 500 | 277,000 | 5,000 |
| 1994-04-15 | 507 | 512 | 501 | 508 | 285,000 | 5,080 |
| 1994-04-14 | 525 | 526 | 511 | 515 | 320,000 | 5,150 |
| 1994-04-13 | 509 | 520 | 507 | 520 | 335,000 | 5,200 |
| 1994-04-12 | 523 | 534 | 510 | 510 | 843,000 | 5,100 |
| 1994-04-11 | 523 | 535 | 520 | 529 | 1,521,000 | 5,290 |
| 1994-04-08 | 510 | 519 | 490 | 518 | 2,176,000 | 5,180 |
| 1994-04-07 | 496 | 500 | 485 | 485 | 733,000 | 4,850 |
| 1994-04-06 | 505 | 510 | 491 | 491 | 2,256,000 | 4,910 |
| 1994-04-05 | 453 | 493 | 450 | 493 | 1,850,000 | 4,930 |
| 1994-04-04 | 441 | 460 | 441 | 453 | 562,000 | 4,530 |
| 1994-04-01 | 415 | 455 | 415 | 455 | 383,000 | 4,550 |
| 1994-03-31 | 416 | 420 | 413 | 420 | 97,000 | 4,200 |
| 1994-03-30 | 418 | 420 | 416 | 420 | 83,000 | 4,200 |
| 1994-03-29 | 420 | 440 | 415 | 430 | 134,000 | 4,300 |
| 1994-03-28 | 417 | 423 | 415 | 415 | 113,000 | 4,150 |
| 1994-03-25 | 426 | 431 | 425 | 425 | 101,000 | 4,250 |
| 1994-03-24 | 431 | 436 | 431 | 435 | 76,000 | 4,350 |
| 1994-03-23 | 447 | 447 | 436 | 436 | 70,000 | 4,360 |
| 1994-03-22 | 447 | 447 | 439 | 447 | 108,000 | 4,470 |
| 1994-03-18 | 439 | 439 | 438 | 439 | 130,000 | 4,390 |
| 1994-03-17 | 450 | 450 | 435 | 448 | 155,000 | 4,480 |
| 1994-03-16 | 441 | 456 | 441 | 449 | 473,000 | 4,490 |
| 1994-03-15 | 441 | 449 | 430 | 436 | 244,000 | 4,360 |
| 1994-03-14 | 449 | 449 | 441 | 441 | 192,000 | 4,410 |
| 1994-03-11 | 435 | 449 | 435 | 446 | 442,000 | 4,460 |
| 1994-03-10 | 421 | 429 | 420 | 426 | 57,000 | 4,260 |
| 1994-03-09 | 430 | 431 | 421 | 421 | 69,000 | 4,210 |
| 1994-03-08 | 435 | 438 | 431 | 431 | 92,000 | 4,310 |
| 1994-03-07 | 436 | 440 | 431 | 431 | 165,000 | 4,310 |
| 1994-03-04 | 434 | 445 | 434 | 436 | 635,000 | 4,360 |
| 1994-03-03 | 423 | 432 | 420 | 430 | 577,000 | 4,300 |
| 1994-03-02 | 414 | 425 | 414 | 415 | 250,000 | 4,150 |
| 1994-03-01 | 410 | 418 | 410 | 415 | 178,000 | 4,150 |
| 1994-02-28 | 410 | 410 | 405 | 405 | 80,000 | 4,050 |
| 1994-02-25 | 409 | 410 | 405 | 405 | 85,000 | 4,050 |
| 1994-02-24 | 404 | 410 | 401 | 410 | 103,000 | 4,100 |
| 1994-02-23 | 405 | 405 | 394 | 394 | 37,000 | 3,940 |
| 1994-02-22 | 397 | 405 | 397 | 398 | 24,000 | 3,980 |
| 1994-02-21 | 391 | 400 | 391 | 396 | 66,000 | 3,960 |
| 1994-02-18 | 405 | 405 | 396 | 396 | 116,000 | 3,960 |
| 1994-02-17 | 415 | 415 | 396 | 396 | 179,000 | 3,960 |
| 1994-02-16 | 409 | 415 | 406 | 410 | 190,000 | 4,100 |
| 1994-02-15 | 380 | 395 | 380 | 395 | 145,000 | 3,950 |
| 1994-02-14 | 405 | 407 | 400 | 400 | 170,000 | 4,000 |
| 1994-02-10 | 392 | 415 | 392 | 407 | 134,000 | 4,070 |
| 1994-02-09 | 416 | 416 | 396 | 397 | 95,000 | 3,970 |
| 1994-02-08 | 409 | 418 | 405 | 411 | 131,000 | 4,110 |
| 1994-02-07 | 399 | 401 | 399 | 399 | 95,000 | 3,990 |
| 1994-02-04 | 406 | 410 | 405 | 409 | 156,000 | 4,090 |
| 1994-02-03 | 420 | 425 | 400 | 401 | 299,000 | 4,010 |
| 1994-02-02 | 412 | 428 | 406 | 425 | 655,000 | 4,250 |
| 1994-02-01 | 400 | 415 | 397 | 413 | 425,000 | 4,130 |
| 1994-01-31 | 383 | 392 | 382 | 391 | 293,000 | 3,910 |
| 1994-01-28 | 351 | 360 | 351 | 355 | 52,000 | 3,550 |
| 1994-01-27 | 365 | 369 | 356 | 356 | 108,000 | 3,560 |
| 1994-01-26 | 351 | 370 | 351 | 369 | 103,000 | 3,690 |
| 1994-01-25 | 348 | 352 | 344 | 351 | 127,000 | 3,510 |
| 1994-01-24 | 348 | 348 | 341 | 348 | 94,000 | 3,480 |
| 1994-01-21 | 383 | 383 | 378 | 378 | 115,000 | 3,780 |
| 1994-01-20 | 385 | 388 | 381 | 383 | 212,000 | 3,830 |
| 1994-01-19 | 370 | 380 | 370 | 380 | 214,000 | 3,800 |
| 1994-01-18 | 378 | 378 | 370 | 370 | 89,000 | 3,700 |
| 1994-01-17 | 381 | 381 | 378 | 378 | 101,000 | 3,780 |
| 1994-01-14 | 380 | 381 | 372 | 381 | 175,000 | 3,810 |
| 1994-01-13 | 389 | 389 | 381 | 381 | 116,000 | 3,810 |
| 1994-01-12 | 365 | 390 | 361 | 390 | 242,000 | 3,900 |
| 1994-01-11 | 365 | 365 | 355 | 365 | 125,000 | 3,650 |
| 1994-01-10 | 355 | 365 | 355 | 361 | 106,000 | 3,610 |
| 1994-01-07 | 341 | 350 | 341 | 345 | 28,000 | 3,450 |
| 1994-01-06 | 348 | 360 | 348 | 350 | 72,000 | 3,500 |
| 1994-01-05 | 343 | 350 | 343 | 349 | 35,000 | 3,490 |
| 1994-01-04 | 337 | 337 | 333 | 337 | 5,000 | 3,370 |
分割・併合履歴 ： [2013-07-29]1株→0.1株