6203 豊和工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 434 | 435 | 430 | 433 | 387,000 | 4,330 |
| 1995-12-28 | 419 | 438 | 419 | 425 | 1,329,000 | 4,250 |
| 1995-12-27 | 410 | 420 | 407 | 418 | 564,000 | 4,180 |
| 1995-12-26 | 405 | 410 | 405 | 406 | 272,000 | 4,060 |
| 1995-12-25 | 410 | 411 | 405 | 406 | 696,000 | 4,060 |
| 1995-12-22 | 409 | 411 | 406 | 410 | 175,000 | 4,100 |
| 1995-12-21 | 407 | 411 | 405 | 405 | 275,000 | 4,050 |
| 1995-12-20 | 399 | 407 | 399 | 405 | 199,000 | 4,050 |
| 1995-12-19 | 399 | 400 | 394 | 394 | 149,000 | 3,940 |
| 1995-12-18 | 403 | 407 | 400 | 400 | 114,000 | 4,000 |
| 1995-12-15 | 409 | 411 | 401 | 407 | 274,000 | 4,070 |
| 1995-12-14 | 414 | 415 | 407 | 407 | 555,000 | 4,070 |
| 1995-12-13 | 420 | 420 | 410 | 414 | 350,000 | 4,140 |
| 1995-12-12 | 418 | 427 | 407 | 407 | 1,152,000 | 4,070 |
| 1995-12-11 | 397 | 417 | 394 | 413 | 868,000 | 4,130 |
| 1995-12-08 | 390 | 392 | 380 | 392 | 259,000 | 3,920 |
| 1995-12-07 | 386 | 398 | 386 | 397 | 133,000 | 3,970 |
| 1995-12-06 | 388 | 394 | 386 | 391 | 142,000 | 3,910 |
| 1995-12-05 | 395 | 395 | 390 | 391 | 139,000 | 3,910 |
| 1995-12-04 | 391 | 398 | 387 | 394 | 394,000 | 3,940 |
| 1995-12-01 | 377 | 395 | 377 | 389 | 205,000 | 3,890 |
| 1995-11-30 | 374 | 388 | 373 | 381 | 270,000 | 3,810 |
| 1995-11-29 | 375 | 384 | 375 | 376 | 150,000 | 3,760 |
| 1995-11-28 | 387 | 389 | 375 | 375 | 156,000 | 3,750 |
| 1995-11-27 | 380 | 389 | 378 | 389 | 97,000 | 3,890 |
| 1995-11-24 | 383 | 389 | 375 | 375 | 50,000 | 3,750 |
| 1995-11-22 | 387 | 390 | 385 | 387 | 72,000 | 3,870 |
| 1995-11-21 | 399 | 399 | 386 | 397 | 261,000 | 3,970 |
| 1995-11-20 | 395 | 396 | 390 | 396 | 454,000 | 3,960 |
| 1995-11-17 | 373 | 378 | 368 | 373 | 119,000 | 3,730 |
| 1995-11-16 | 389 | 389 | 366 | 373 | 475,000 | 3,730 |
| 1995-11-15 | 383 | 390 | 367 | 390 | 209,000 | 3,900 |
| 1995-11-14 | 395 | 395 | 381 | 381 | 180,000 | 3,810 |
| 1995-11-13 | 395 | 403 | 380 | 385 | 405,000 | 3,850 |
| 1995-11-10 | 385 | 392 | 375 | 390 | 198,000 | 3,900 |
| 1995-11-09 | 397 | 403 | 371 | 385 | 503,000 | 3,850 |
| 1995-11-08 | 405 | 420 | 390 | 395 | 2,838,000 | 3,950 |
| 1995-11-07 | 371 | 410 | 368 | 408 | 2,563,000 | 4,080 |
| 1995-11-06 | 369 | 374 | 366 | 366 | 535,000 | 3,660 |
| 1995-11-02 | 342 | 370 | 342 | 370 | 1,017,000 | 3,700 |
| 1995-11-01 | 338 | 350 | 336 | 337 | 321,000 | 3,370 |
| 1995-10-31 | 328 | 330 | 325 | 328 | 261,000 | 3,280 |
| 1995-10-30 | 318 | 329 | 318 | 320 | 94,000 | 3,200 |
| 1995-10-27 | 318 | 320 | 315 | 317 | 93,000 | 3,170 |
| 1995-10-26 | 323 | 324 | 315 | 315 | 171,000 | 3,150 |
| 1995-10-25 | 325 | 326 | 323 | 326 | 37,000 | 3,260 |
| 1995-10-24 | 326 | 330 | 321 | 321 | 60,000 | 3,210 |
| 1995-10-23 | 325 | 332 | 324 | 326 | 116,000 | 3,260 |
| 1995-10-20 | 330 | 339 | 329 | 329 | 29,000 | 3,290 |
| 1995-10-19 | 324 | 330 | 324 | 324 | 59,000 | 3,240 |
| 1995-10-18 | 323 | 324 | 323 | 324 | 50,000 | 3,240 |
| 1995-10-17 | 330 | 334 | 323 | 323 | 60,000 | 3,230 |
| 1995-10-16 | 320 | 330 | 319 | 330 | 99,000 | 3,300 |
| 1995-10-13 | 335 | 335 | 325 | 326 | 58,000 | 3,260 |
| 1995-10-12 | 331 | 337 | 330 | 330 | 50,000 | 3,300 |
| 1995-10-11 | 330 | 335 | 330 | 331 | 83,000 | 3,310 |
| 1995-10-09 | 343 | 344 | 338 | 338 | 71,000 | 3,380 |
| 1995-10-06 | 341 | 343 | 340 | 343 | 59,000 | 3,430 |
| 1995-10-05 | 349 | 349 | 341 | 342 | 44,000 | 3,420 |
| 1995-10-04 | 345 | 350 | 345 | 349 | 276,000 | 3,490 |
| 1995-10-03 | 340 | 350 | 340 | 349 | 345,000 | 3,490 |
| 1995-10-02 | 341 | 341 | 332 | 332 | 8,000 | 3,320 |
| 1995-09-29 | 340 | 348 | 340 | 340 | 48,000 | 3,400 |
| 1995-09-28 | 335 | 344 | 335 | 344 | 32,000 | 3,440 |
| 1995-09-27 | 345 | 347 | 332 | 338 | 86,000 | 3,380 |
| 1995-09-26 | 341 | 346 | 334 | 345 | 64,000 | 3,450 |
| 1995-09-25 | 341 | 344 | 335 | 340 | 64,000 | 3,400 |
| 1995-09-22 | 350 | 350 | 341 | 346 | 260,000 | 3,460 |
| 1995-09-21 | 341 | 350 | 340 | 349 | 123,000 | 3,490 |
| 1995-09-20 | 351 | 358 | 346 | 346 | 68,000 | 3,460 |
| 1995-09-19 | 345 | 355 | 345 | 350 | 90,000 | 3,500 |
| 1995-09-18 | 356 | 359 | 350 | 350 | 67,000 | 3,500 |
| 1995-09-14 | 359 | 359 | 349 | 350 | 106,000 | 3,500 |
| 1995-09-13 | 356 | 360 | 348 | 354 | 63,000 | 3,540 |
| 1995-09-12 | 360 | 365 | 355 | 356 | 113,000 | 3,560 |
| 1995-09-11 | 348 | 360 | 348 | 360 | 73,000 | 3,600 |
| 1995-09-08 | 328 | 361 | 328 | 348 | 202,000 | 3,480 |
| 1995-09-07 | 339 | 340 | 331 | 333 | 109,000 | 3,330 |
| 1995-09-06 | 348 | 349 | 335 | 336 | 95,000 | 3,360 |
| 1995-09-05 | 337 | 348 | 330 | 348 | 90,000 | 3,480 |
| 1995-09-04 | 349 | 349 | 335 | 337 | 128,000 | 3,370 |
| 1995-09-01 | 355 | 355 | 352 | 353 | 53,000 | 3,530 |
| 1995-08-31 | 363 | 365 | 341 | 350 | 202,000 | 3,500 |
| 1995-08-30 | 379 | 379 | 360 | 362 | 245,000 | 3,620 |
| 1995-08-29 | 368 | 394 | 366 | 377 | 525,000 | 3,770 |
| 1995-08-28 | 353 | 367 | 353 | 363 | 203,000 | 3,630 |
| 1995-08-25 | 342 | 356 | 342 | 356 | 151,000 | 3,560 |
| 1995-08-24 | 349 | 354 | 344 | 346 | 100,000 | 3,460 |
| 1995-08-23 | 369 | 369 | 341 | 354 | 297,000 | 3,540 |
| 1995-08-22 | 385 | 401 | 370 | 374 | 1,677,000 | 3,740 |
| 1995-08-21 | 337 | 370 | 326 | 370 | 275,000 | 3,700 |
| 1995-08-18 | 325 | 332 | 325 | 327 | 100,000 | 3,270 |
| 1995-08-17 | 335 | 340 | 330 | 333 | 202,000 | 3,330 |
| 1995-08-16 | 334 | 345 | 334 | 338 | 451,000 | 3,380 |
| 1995-08-15 | 316 | 325 | 312 | 324 | 261,000 | 3,240 |
| 1995-08-14 | 305 | 315 | 303 | 314 | 95,000 | 3,140 |
| 1995-08-11 | 308 | 309 | 303 | 304 | 62,000 | 3,040 |
| 1995-08-10 | 295 | 308 | 295 | 308 | 78,000 | 3,080 |
| 1995-08-09 | 300 | 308 | 300 | 300 | 81,000 | 3,000 |
| 1995-08-08 | 295 | 298 | 294 | 295 | 66,000 | 2,950 |
| 1995-08-07 | 308 | 308 | 292 | 294 | 47,000 | 2,940 |
| 1995-08-04 | 305 | 305 | 298 | 299 | 39,000 | 2,990 |
| 1995-08-03 | 309 | 309 | 300 | 304 | 84,000 | 3,040 |
| 1995-08-02 | 286 | 300 | 283 | 300 | 141,000 | 3,000 |
| 1995-08-01 | 290 | 290 | 285 | 285 | 48,000 | 2,850 |
| 1995-07-31 | 291 | 300 | 290 | 300 | 55,000 | 3,000 |
| 1995-07-28 | 295 | 297 | 291 | 291 | 38,000 | 2,910 |
| 1995-07-27 | 296 | 299 | 295 | 295 | 39,000 | 2,950 |
| 1995-07-26 | 300 | 301 | 295 | 296 | 61,000 | 2,960 |
| 1995-07-25 | 310 | 310 | 301 | 301 | 75,000 | 3,010 |
| 1995-07-24 | 312 | 312 | 305 | 310 | 91,000 | 3,100 |
| 1995-07-21 | 309 | 309 | 305 | 305 | 138,000 | 3,050 |
| 1995-07-20 | 309 | 309 | 300 | 305 | 124,000 | 3,050 |
| 1995-07-19 | 305 | 307 | 295 | 305 | 382,000 | 3,050 |
| 1995-07-18 | 315 | 319 | 307 | 307 | 117,000 | 3,070 |
| 1995-07-17 | 309 | 315 | 308 | 310 | 94,000 | 3,100 |
| 1995-07-14 | 309 | 310 | 300 | 305 | 130,000 | 3,050 |
| 1995-07-13 | 314 | 314 | 301 | 305 | 162,000 | 3,050 |
| 1995-07-12 | 302 | 310 | 300 | 310 | 180,000 | 3,100 |
| 1995-07-11 | 289 | 298 | 283 | 295 | 193,000 | 2,950 |
| 1995-07-10 | 302 | 302 | 289 | 289 | 313,000 | 2,890 |
| 1995-07-07 | 278 | 305 | 275 | 300 | 365,000 | 3,000 |
| 1995-07-06 | 263 | 279 | 262 | 274 | 199,000 | 2,740 |
| 1995-07-05 | 251 | 269 | 251 | 262 | 179,000 | 2,620 |
| 1995-07-04 | 245 | 251 | 245 | 251 | 63,000 | 2,510 |
| 1995-07-03 | 246 | 249 | 240 | 245 | 64,000 | 2,450 |
| 1995-06-30 | 245 | 249 | 245 | 247 | 38,000 | 2,470 |
| 1995-06-29 | 255 | 257 | 245 | 245 | 112,000 | 2,450 |
| 1995-06-28 | 236 | 249 | 230 | 245 | 576,000 | 2,450 |
| 1995-06-27 | 240 | 245 | 238 | 238 | 131,000 | 2,380 |
| 1995-06-26 | 253 | 254 | 235 | 240 | 333,000 | 2,400 |
| 1995-06-23 | 225 | 253 | 224 | 250 | 540,000 | 2,500 |
| 1995-06-22 | 226 | 227 | 222 | 222 | 165,000 | 2,220 |
| 1995-06-21 | 225 | 227 | 220 | 223 | 202,000 | 2,230 |
| 1995-06-20 | 230 | 230 | 222 | 225 | 85,000 | 2,250 |
| 1995-06-19 | 233 | 236 | 230 | 230 | 98,000 | 2,300 |
| 1995-06-16 | 240 | 240 | 230 | 231 | 103,000 | 2,310 |
| 1995-06-15 | 232 | 232 | 218 | 232 | 150,000 | 2,320 |
| 1995-06-14 | 236 | 236 | 228 | 231 | 143,000 | 2,310 |
| 1995-06-13 | 245 | 249 | 236 | 236 | 124,000 | 2,360 |
| 1995-06-12 | 258 | 258 | 245 | 245 | 144,000 | 2,450 |
| 1995-06-09 | 253 | 258 | 250 | 250 | 87,000 | 2,500 |
| 1995-06-08 | 256 | 261 | 250 | 261 | 84,000 | 2,610 |
| 1995-06-07 | 265 | 265 | 255 | 256 | 48,000 | 2,560 |
| 1995-06-06 | 265 | 270 | 265 | 265 | 150,000 | 2,650 |
| 1995-06-05 | 272 | 272 | 265 | 270 | 22,000 | 2,700 |
| 1995-06-02 | 270 | 283 | 270 | 277 | 42,000 | 2,770 |
| 1995-06-01 | 266 | 275 | 265 | 270 | 106,000 | 2,700 |
| 1995-05-31 | 283 | 283 | 265 | 266 | 149,000 | 2,660 |
| 1995-05-30 | 286 | 288 | 285 | 285 | 121,000 | 2,850 |
| 1995-05-29 | 283 | 288 | 283 | 283 | 48,000 | 2,830 |
| 1995-05-26 | 283 | 283 | 283 | 283 | 48,000 | 2,830 |
| 1995-05-25 | 283 | 283 | 283 | 283 | 86,000 | 2,830 |
| 1995-05-24 | 282 | 285 | 282 | 283 | 81,000 | 2,830 |
| 1995-05-23 | 273 | 285 | 273 | 284 | 349,000 | 2,840 |
| 1995-05-22 | 285 | 285 | 275 | 276 | 122,000 | 2,760 |
| 1995-05-19 | 285 | 290 | 280 | 285 | 149,000 | 2,850 |
| 1995-05-18 | 296 | 298 | 293 | 297 | 35,000 | 2,970 |
| 1995-05-17 | 300 | 300 | 295 | 298 | 79,000 | 2,980 |
| 1995-05-16 | 300 | 300 | 300 | 300 | 60,000 | 3,000 |
| 1995-05-15 | 303 | 303 | 300 | 300 | 45,000 | 3,000 |
| 1995-05-12 | 305 | 305 | 303 | 303 | 87,000 | 3,030 |
| 1995-05-11 | 305 | 305 | 301 | 302 | 68,000 | 3,020 |
| 1995-05-10 | 306 | 310 | 305 | 309 | 65,000 | 3,090 |
| 1995-05-09 | 310 | 315 | 310 | 310 | 55,000 | 3,100 |
| 1995-05-08 | 318 | 319 | 312 | 315 | 27,000 | 3,150 |
| 1995-05-02 | 302 | 320 | 302 | 320 | 34,000 | 3,200 |
| 1995-05-01 | 300 | 305 | 300 | 302 | 37,000 | 3,020 |
| 1995-04-28 | 306 | 309 | 304 | 305 | 90,000 | 3,050 |
| 1995-04-27 | 312 | 317 | 310 | 311 | 76,000 | 3,110 |
| 1995-04-26 | 315 | 316 | 311 | 314 | 73,000 | 3,140 |
| 1995-04-25 | 311 | 320 | 311 | 316 | 264,000 | 3,160 |
| 1995-04-24 | 311 | 317 | 310 | 311 | 465,000 | 3,110 |
| 1995-04-21 | 308 | 315 | 308 | 311 | 241,000 | 3,110 |
| 1995-04-20 | 305 | 310 | 303 | 305 | 199,000 | 3,050 |
| 1995-04-19 | 302 | 304 | 300 | 302 | 118,000 | 3,020 |
| 1995-04-18 | 307 | 307 | 302 | 302 | 112,000 | 3,020 |
| 1995-04-17 | 307 | 307 | 295 | 307 | 127,000 | 3,070 |
| 1995-04-14 | 310 | 314 | 309 | 310 | 128,000 | 3,100 |
| 1995-04-13 | 311 | 314 | 309 | 314 | 117,000 | 3,140 |
| 1995-04-12 | 310 | 312 | 305 | 310 | 101,000 | 3,100 |
| 1995-04-11 | 312 | 320 | 310 | 312 | 143,000 | 3,120 |
| 1995-04-10 | 310 | 310 | 301 | 307 | 41,000 | 3,070 |
| 1995-04-07 | 301 | 301 | 300 | 301 | 67,000 | 3,010 |
| 1995-04-06 | 305 | 306 | 300 | 300 | 56,000 | 3,000 |
| 1995-04-05 | 310 | 315 | 301 | 305 | 39,000 | 3,050 |
| 1995-04-04 | 305 | 310 | 300 | 310 | 33,000 | 3,100 |
| 1995-04-03 | 310 | 310 | 300 | 300 | 41,000 | 3,000 |
| 1995-03-31 | 327 | 327 | 320 | 320 | 55,000 | 3,200 |
| 1995-03-30 | 320 | 320 | 319 | 319 | 7,000 | 3,190 |
| 1995-03-29 | 335 | 337 | 320 | 320 | 32,000 | 3,200 |
| 1995-03-28 | 318 | 330 | 318 | 330 | 23,000 | 3,300 |
| 1995-03-27 | 305 | 309 | 300 | 305 | 45,000 | 3,050 |
| 1995-03-24 | 300 | 303 | 293 | 303 | 71,000 | 3,030 |
| 1995-03-23 | 302 | 305 | 302 | 305 | 43,000 | 3,050 |
| 1995-03-22 | 309 | 314 | 305 | 314 | 46,000 | 3,140 |
| 1995-03-20 | 310 | 310 | 300 | 300 | 45,000 | 3,000 |
| 1995-03-17 | 318 | 320 | 312 | 312 | 55,000 | 3,120 |
| 1995-03-16 | 322 | 322 | 315 | 317 | 28,000 | 3,170 |
| 1995-03-15 | 320 | 337 | 315 | 337 | 33,000 | 3,370 |
| 1995-03-14 | 320 | 321 | 320 | 320 | 25,000 | 3,200 |
| 1995-03-13 | 336 | 336 | 321 | 321 | 40,000 | 3,210 |
| 1995-03-10 | 335 | 337 | 326 | 329 | 45,000 | 3,290 |
| 1995-03-09 | 331 | 335 | 330 | 331 | 13,000 | 3,310 |
| 1995-03-08 | 326 | 328 | 325 | 328 | 68,000 | 3,280 |
| 1995-03-07 | 333 | 334 | 330 | 331 | 19,000 | 3,310 |
| 1995-03-06 | 328 | 337 | 326 | 337 | 22,000 | 3,370 |
| 1995-03-03 | 325 | 335 | 325 | 331 | 135,000 | 3,310 |
| 1995-03-02 | 322 | 331 | 322 | 329 | 71,000 | 3,290 |
| 1995-03-01 | 325 | 325 | 315 | 322 | 96,000 | 3,220 |
| 1995-02-28 | 326 | 330 | 324 | 325 | 71,000 | 3,250 |
| 1995-02-27 | 325 | 326 | 320 | 324 | 95,000 | 3,240 |
| 1995-02-24 | 335 | 335 | 333 | 335 | 44,000 | 3,350 |
| 1995-02-23 | 335 | 336 | 333 | 336 | 47,000 | 3,360 |
| 1995-02-22 | 334 | 339 | 334 | 335 | 71,000 | 3,350 |
| 1995-02-21 | 336 | 340 | 330 | 333 | 95,000 | 3,330 |
| 1995-02-20 | 340 | 340 | 338 | 338 | 54,000 | 3,380 |
| 1995-02-17 | 335 | 345 | 335 | 340 | 70,000 | 3,400 |
| 1995-02-16 | 336 | 345 | 336 | 339 | 72,000 | 3,390 |
| 1995-02-15 | 350 | 350 | 342 | 343 | 64,000 | 3,430 |
| 1995-02-14 | 354 | 355 | 350 | 350 | 64,000 | 3,500 |
| 1995-02-13 | 358 | 358 | 353 | 354 | 56,000 | 3,540 |
| 1995-02-10 | 342 | 345 | 340 | 343 | 133,000 | 3,430 |
| 1995-02-09 | 350 | 350 | 345 | 345 | 52,000 | 3,450 |
| 1995-02-08 | 354 | 354 | 350 | 351 | 72,000 | 3,510 |
| 1995-02-07 | 357 | 359 | 354 | 354 | 59,000 | 3,540 |
| 1995-02-06 | 356 | 360 | 355 | 355 | 86,000 | 3,550 |
| 1995-02-03 | 360 | 361 | 359 | 359 | 50,000 | 3,590 |
| 1995-02-02 | 366 | 368 | 360 | 364 | 83,000 | 3,640 |
| 1995-02-01 | 358 | 370 | 358 | 361 | 86,000 | 3,610 |
| 1995-01-31 | 373 | 373 | 362 | 363 | 101,000 | 3,630 |
| 1995-01-30 | 360 | 369 | 356 | 369 | 51,000 | 3,690 |
| 1995-01-27 | 365 | 368 | 351 | 351 | 158,000 | 3,510 |
| 1995-01-26 | 370 | 370 | 360 | 365 | 99,000 | 3,650 |
| 1995-01-25 | 375 | 379 | 370 | 370 | 84,000 | 3,700 |
| 1995-01-24 | 355 | 365 | 347 | 365 | 88,000 | 3,650 |
| 1995-01-23 | 357 | 362 | 341 | 341 | 101,000 | 3,410 |
| 1995-01-20 | 364 | 367 | 357 | 357 | 98,000 | 3,570 |
| 1995-01-19 | 371 | 372 | 364 | 364 | 56,000 | 3,640 |
| 1995-01-18 | 370 | 375 | 370 | 372 | 43,000 | 3,720 |
| 1995-01-17 | 373 | 381 | 370 | 370 | 42,000 | 3,700 |
| 1995-01-13 | 380 | 380 | 373 | 373 | 40,000 | 3,730 |
| 1995-01-12 | 378 | 378 | 370 | 370 | 37,000 | 3,700 |
| 1995-01-11 | 375 | 380 | 371 | 380 | 52,000 | 3,800 |
| 1995-01-10 | 380 | 380 | 375 | 378 | 30,000 | 3,780 |
| 1995-01-09 | 380 | 380 | 378 | 380 | 13,000 | 3,800 |
| 1995-01-06 | 383 | 388 | 380 | 380 | 63,000 | 3,800 |
| 1995-01-05 | 387 | 395 | 387 | 388 | 35,000 | 3,880 |
| 1995-01-04 | 395 | 395 | 385 | 385 | 49,000 | 3,850 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
