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
1994-12-3039740039740030,0004,000
1994-12-29400404395397111,0003,970
1994-12-28403406400400107,0004,000
1994-12-2739540539440087,0004,000
1994-12-2639139539039547,0003,950
1994-12-22380388376385143,0003,850
1994-12-21380380375376166,0003,760
1994-12-20369384369384105,0003,840
1994-12-1936237436237442,0003,740
1994-12-1637537536036166,0003,610
1994-12-15375375370370109,0003,700
1994-12-1436036236036077,0003,600
1994-12-13364364360361128,0003,610
1994-12-12363368361363109,0003,630
1994-12-09380381371371148,0003,710
1994-12-08380385380380107,0003,800
1994-12-0738438938038074,0003,800
1994-12-0638838938538966,0003,890
1994-12-0538238938138942,0003,890
1994-12-0238438438038063,0003,800
1994-12-0138138538038043,0003,800
1994-11-3038038238038178,0003,810
1994-11-2937138037138045,0003,800
1994-11-2837238737138163,0003,810
1994-11-2536037535836250,0003,620
1994-11-24370370355360104,0003,600
1994-11-2237137537037278,0003,720
1994-11-2138038538038063,0003,800
1994-11-1838638638238554,0003,850
1994-11-1738539038538656,0003,860
1994-11-1639639838638864,0003,880
1994-11-1539840039039541,0003,950
1994-11-1440540538439862,0003,980
1994-11-11390400385400106,0004,000
1994-11-10400400391391103,0003,910
1994-11-0941041039740056,0004,000
1994-11-0841641641041036,0004,100
1994-11-0742342341641692,0004,160
1994-11-0442442942342418,0004,240
1994-11-0242242442242334,0004,230
1994-11-0142142441942214,0004,220
1994-10-3141641841341649,0004,160
1994-10-2841642041641941,0004,190
1994-10-2742842841741828,0004,180
1994-10-2642542941542863,0004,280
1994-10-2542042541641654,0004,160
1994-10-2442843042642662,0004,260
1994-10-2143043342742760,0004,270
1994-10-2043744042942991,0004,290
1994-10-19442444435436138,0004,360
1994-10-18438450438443226,0004,430
1994-10-17429437428433104,0004,330
1994-10-14425428420428100,0004,280
1994-10-13431431422425169,0004,250
1994-10-12411424411424227,0004,240
1994-10-11409412401402210,0004,020
1994-10-07412412400404611,0004,040
1994-10-06395395389392322,0003,920
1994-10-05401401392400189,0004,000
1994-10-04407410402402144,0004,020
1994-10-0340841140540542,0004,050
1994-09-3041041541041054,0004,100
1994-09-2941241741041050,0004,100
1994-09-2841842040841784,0004,170
1994-09-2742042540842380,0004,230
1994-09-2642842842342387,0004,230
1994-09-2242943342343345,0004,330
1994-09-2142143842143878,0004,380
1994-09-20427427417420110,0004,200
1994-09-1942643041742850,0004,280
1994-09-16438442431440116,0004,400
1994-09-14440446437440206,0004,400
1994-09-1345045043944865,0004,480
1994-09-1244044943844942,0004,490
1994-09-0944945044045091,0004,500
1994-09-08445449440440127,0004,400
1994-09-07448448445445107,0004,450
1994-09-0645045244544559,0004,450
1994-09-05450454445445208,0004,450
1994-09-0244545444545085,0004,500
1994-09-0144544744544532,0004,450
1994-08-3145245244645057,0004,500
1994-08-3045645644844841,0004,480
1994-08-2945046045046057,0004,600
1994-08-2644545044545026,0004,500
1994-08-2544545044544556,0004,450
1994-08-2444745044544529,0004,450
1994-08-2345145144644739,0004,470
1994-08-2245845945545543,0004,550
1994-08-1945546045145353,0004,530
1994-08-1846546545645625,0004,560
1994-08-1746446545545582,0004,550
1994-08-1645546545545943,0004,590
1994-08-1545545545045032,0004,500
1994-08-1245945945545535,0004,550
1994-08-1145345845045534,0004,550
1994-08-1045046044945829,0004,580
1994-08-0945045544645043,0004,500
1994-08-0844645344244234,0004,420
1994-08-0544545044544558,0004,450
1994-08-0444745044645024,0004,500
1994-08-0346246244945022,0004,500
1994-08-0246146145546033,0004,600
1994-08-0146146144546166,0004,610
1994-07-29461465461461101,0004,610
1994-07-28463463437460111,0004,600
1994-07-27462469460465144,0004,650
1994-07-2646346846346559,0004,650
1994-07-2546346846246879,0004,680
1994-07-2246247046246329,0004,630
1994-07-2146546646046563,0004,650
1994-07-2046947046446976,0004,690
1994-07-1947147445846493,0004,640
1994-07-1847147447147477,0004,740
1994-07-1547347446747188,0004,710
1994-07-1446346946346963,0004,690
1994-07-1345245645145333,0004,530
1994-07-1245545545045093,0004,500
1994-07-11456456450452108,0004,520
1994-07-08470470460460121,0004,600
1994-07-0746647046546551,0004,650
1994-07-0646747046546566,0004,650
1994-07-0546648046648054,0004,800
1994-07-0446547246546859,0004,680
1994-07-0147047546547087,0004,700
1994-06-3047047546547090,0004,700
1994-06-2947347346546589,0004,650
1994-06-28468470465470127,0004,700
1994-06-27476478457458144,0004,580
1994-06-24483487480480100,0004,800
1994-06-23478489478482112,0004,820
1994-06-22484484475482143,0004,820
1994-06-21491493485489109,0004,890
1994-06-20501501491491140,0004,910
1994-06-17504505490496193,0004,960
1994-06-16509509500500136,0005,000
1994-06-15507512504508165,0005,080
1994-06-14513514505507326,0005,070
1994-06-13503515500515429,0005,150
1994-06-10490504490498522,0004,980
1994-06-09495495488490288,0004,900
1994-06-08481495478495138,0004,950
1994-06-0748448447547694,0004,760
1994-06-0648348447748085,0004,800
1994-06-03480485476477131,0004,770
1994-06-02499500491491110,0004,910
1994-06-01490497486495155,0004,950
1994-05-31485497485495278,0004,950
1994-05-30476485476477116,0004,770
1994-05-27475475467475184,0004,750
1994-05-26479479465465136,0004,650
1994-05-25483483470479169,0004,790
1994-05-24470485467485148,0004,850
1994-05-23469474465470107,0004,700
1994-05-20495495475479146,0004,790
1994-05-19485495484495125,0004,950
1994-05-18490495486490208,0004,900
1994-05-17499500490495255,0004,950
1994-05-16484496484495405,0004,950
1994-05-13480483475483185,0004,830
1994-05-12466485459485262,0004,850
1994-05-1147047646546553,0004,650
1994-05-1047047046046592,0004,650
1994-05-0946047846047372,0004,730
1994-05-0646047546047557,0004,750
1994-05-0246146545746041,0004,600
1994-04-28463466463466116,0004,660
1994-04-27466470462468118,0004,680
1994-04-26475477461472378,0004,720
1994-04-25484486475485125,0004,850
1994-04-22481492480491200,0004,910
1994-04-21477482477481170,0004,810
1994-04-20492495482482255,0004,820
1994-04-19495497486490178,0004,900
1994-04-18500507495500277,0005,000
1994-04-15507512501508285,0005,080
1994-04-14525526511515320,0005,150
1994-04-13509520507520335,0005,200
1994-04-12523534510510843,0005,100
1994-04-115235355205291,521,0005,290
1994-04-085105194905182,176,0005,180
1994-04-07496500485485733,0004,850
1994-04-065055104914912,256,0004,910
1994-04-054534934504931,850,0004,930
1994-04-04441460441453562,0004,530
1994-04-01415455415455383,0004,550
1994-03-3141642041342097,0004,200
1994-03-3041842041642083,0004,200
1994-03-29420440415430134,0004,300
1994-03-28417423415415113,0004,150
1994-03-25426431425425101,0004,250
1994-03-2443143643143576,0004,350
1994-03-2344744743643670,0004,360
1994-03-22447447439447108,0004,470
1994-03-18439439438439130,0004,390
1994-03-17450450435448155,0004,480
1994-03-16441456441449473,0004,490
1994-03-15441449430436244,0004,360
1994-03-14449449441441192,0004,410
1994-03-11435449435446442,0004,460
1994-03-1042142942042657,0004,260
1994-03-0943043142142169,0004,210
1994-03-0843543843143192,0004,310
1994-03-07436440431431165,0004,310
1994-03-04434445434436635,0004,360
1994-03-03423432420430577,0004,300
1994-03-02414425414415250,0004,150
1994-03-01410418410415178,0004,150
1994-02-2841041040540580,0004,050
1994-02-2540941040540585,0004,050
1994-02-24404410401410103,0004,100
1994-02-2340540539439437,0003,940
1994-02-2239740539739824,0003,980
1994-02-2139140039139666,0003,960
1994-02-18405405396396116,0003,960
1994-02-17415415396396179,0003,960
1994-02-16409415406410190,0004,100
1994-02-15380395380395145,0003,950
1994-02-14405407400400170,0004,000
1994-02-10392415392407134,0004,070
1994-02-0941641639639795,0003,970
1994-02-08409418405411131,0004,110
1994-02-0739940139939995,0003,990
1994-02-04406410405409156,0004,090
1994-02-03420425400401299,0004,010
1994-02-02412428406425655,0004,250
1994-02-01400415397413425,0004,130
1994-01-31383392382391293,0003,910
1994-01-2835136035135552,0003,550
1994-01-27365369356356108,0003,560
1994-01-26351370351369103,0003,690
1994-01-25348352344351127,0003,510
1994-01-2434834834134894,0003,480
1994-01-21383383378378115,0003,780
1994-01-20385388381383212,0003,830
1994-01-19370380370380214,0003,800
1994-01-1837837837037089,0003,700
1994-01-17381381378378101,0003,780
1994-01-14380381372381175,0003,810
1994-01-13389389381381116,0003,810
1994-01-12365390361390242,0003,900
1994-01-11365365355365125,0003,650
1994-01-10355365355361106,0003,610
1994-01-0734135034134528,0003,450
1994-01-0634836034835072,0003,500
1994-01-0534335034334935,0003,490
1994-01-043373373333375,0003,370

分割・併合履歴 : [2013-07-29]1株→0.1株