6203 豊和工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 339 | 339 | 334 | 334 | 43,000 | 3,340 |
| 1996-12-27 | 334 | 335 | 333 | 334 | 106,000 | 3,340 |
| 1996-12-26 | 340 | 340 | 333 | 334 | 409,000 | 3,340 |
| 1996-12-25 | 328 | 336 | 328 | 335 | 405,000 | 3,350 |
| 1996-12-24 | 342 | 342 | 331 | 331 | 459,000 | 3,310 |
| 1996-12-20 | 346 | 347 | 342 | 345 | 95,000 | 3,450 |
| 1996-12-19 | 359 | 359 | 342 | 342 | 142,000 | 3,420 |
| 1996-12-18 | 372 | 372 | 360 | 360 | 114,000 | 3,600 |
| 1996-12-17 | 375 | 375 | 370 | 372 | 125,000 | 3,720 |
| 1996-12-16 | 386 | 386 | 374 | 375 | 45,000 | 3,750 |
| 1996-12-13 | 374 | 389 | 373 | 384 | 208,000 | 3,840 |
| 1996-12-12 | 377 | 380 | 377 | 379 | 69,000 | 3,790 |
| 1996-12-11 | 390 | 395 | 375 | 377 | 117,000 | 3,770 |
| 1996-12-10 | 389 | 395 | 388 | 390 | 46,000 | 3,900 |
| 1996-12-09 | 373 | 384 | 373 | 383 | 40,000 | 3,830 |
| 1996-12-06 | 384 | 389 | 377 | 378 | 97,000 | 3,780 |
| 1996-12-05 | 384 | 385 | 376 | 384 | 127,000 | 3,840 |
| 1996-12-04 | 390 | 394 | 385 | 389 | 60,000 | 3,890 |
| 1996-12-03 | 391 | 391 | 382 | 390 | 106,000 | 3,900 |
| 1996-12-02 | 388 | 397 | 388 | 391 | 111,000 | 3,910 |
| 1996-11-29 | 399 | 399 | 393 | 393 | 108,000 | 3,930 |
| 1996-11-28 | 399 | 401 | 391 | 394 | 176,000 | 3,940 |
| 1996-11-27 | 401 | 405 | 398 | 404 | 140,000 | 4,040 |
| 1996-11-26 | 408 | 413 | 398 | 401 | 483,000 | 4,010 |
| 1996-11-25 | 420 | 424 | 405 | 405 | 176,000 | 4,050 |
| 1996-11-22 | 430 | 441 | 415 | 420 | 1,869,000 | 4,200 |
| 1996-11-21 | 400 | 430 | 396 | 430 | 594,000 | 4,300 |
| 1996-11-20 | 391 | 405 | 391 | 405 | 104,000 | 4,050 |
| 1996-11-19 | 391 | 393 | 391 | 391 | 84,000 | 3,910 |
| 1996-11-18 | 396 | 398 | 392 | 392 | 54,000 | 3,920 |
| 1996-11-15 | 403 | 405 | 395 | 397 | 71,000 | 3,970 |
| 1996-11-14 | 400 | 403 | 400 | 403 | 87,000 | 4,030 |
| 1996-11-13 | 404 | 404 | 400 | 400 | 142,000 | 4,000 |
| 1996-11-12 | 405 | 405 | 400 | 405 | 65,000 | 4,050 |
| 1996-11-11 | 398 | 401 | 397 | 400 | 112,000 | 4,000 |
| 1996-11-08 | 396 | 406 | 396 | 405 | 131,000 | 4,050 |
| 1996-11-07 | 414 | 414 | 400 | 400 | 121,000 | 4,000 |
| 1996-11-06 | 391 | 409 | 391 | 409 | 618,000 | 4,090 |
| 1996-11-05 | 393 | 393 | 390 | 391 | 39,000 | 3,910 |
| 1996-11-01 | 399 | 399 | 392 | 393 | 120,000 | 3,930 |
| 1996-10-31 | 393 | 398 | 393 | 394 | 54,000 | 3,940 |
| 1996-10-30 | 400 | 404 | 392 | 393 | 73,000 | 3,930 |
| 1996-10-29 | 394 | 410 | 394 | 410 | 32,000 | 4,100 |
| 1996-10-28 | 391 | 410 | 391 | 404 | 39,000 | 4,040 |
| 1996-10-25 | 396 | 396 | 390 | 390 | 138,000 | 3,900 |
| 1996-10-24 | 399 | 400 | 396 | 396 | 90,000 | 3,960 |
| 1996-10-23 | 403 | 411 | 399 | 402 | 72,000 | 4,020 |
| 1996-10-22 | 410 | 415 | 406 | 408 | 68,000 | 4,080 |
| 1996-10-21 | 430 | 430 | 415 | 420 | 140,000 | 4,200 |
| 1996-10-18 | 405 | 432 | 405 | 425 | 550,000 | 4,250 |
| 1996-10-17 | 405 | 406 | 395 | 395 | 96,000 | 3,950 |
| 1996-10-16 | 402 | 406 | 398 | 405 | 138,000 | 4,050 |
| 1996-10-15 | 392 | 398 | 390 | 392 | 103,000 | 3,920 |
| 1996-10-14 | 390 | 395 | 386 | 395 | 83,000 | 3,950 |
| 1996-10-11 | 390 | 392 | 385 | 390 | 458,000 | 3,900 |
| 1996-10-09 | 402 | 405 | 395 | 395 | 166,000 | 3,950 |
| 1996-10-08 | 410 | 412 | 405 | 406 | 111,000 | 4,060 |
| 1996-10-07 | 415 | 415 | 410 | 413 | 81,000 | 4,130 |
| 1996-10-04 | 429 | 429 | 416 | 420 | 139,000 | 4,200 |
| 1996-10-03 | 434 | 434 | 421 | 429 | 125,000 | 4,290 |
| 1996-10-02 | 438 | 440 | 424 | 425 | 276,000 | 4,250 |
| 1996-10-01 | 413 | 445 | 412 | 438 | 328,000 | 4,380 |
| 1996-09-30 | 412 | 413 | 406 | 412 | 59,000 | 4,120 |
| 1996-09-27 | 410 | 416 | 406 | 412 | 333,000 | 4,120 |
| 1996-09-26 | 402 | 408 | 402 | 404 | 209,000 | 4,040 |
| 1996-09-25 | 410 | 410 | 404 | 404 | 97,000 | 4,040 |
| 1996-09-24 | 414 | 414 | 409 | 413 | 76,000 | 4,130 |
| 1996-09-20 | 419 | 419 | 409 | 409 | 83,000 | 4,090 |
| 1996-09-19 | 418 | 419 | 411 | 419 | 31,000 | 4,190 |
| 1996-09-18 | 419 | 419 | 410 | 419 | 51,000 | 4,190 |
| 1996-09-17 | 424 | 425 | 419 | 424 | 57,000 | 4,240 |
| 1996-09-13 | 406 | 409 | 405 | 409 | 140,000 | 4,090 |
| 1996-09-12 | 417 | 417 | 408 | 408 | 100,000 | 4,080 |
| 1996-09-11 | 417 | 417 | 412 | 412 | 98,000 | 4,120 |
| 1996-09-10 | 409 | 417 | 406 | 414 | 35,000 | 4,140 |
| 1996-09-09 | 408 | 412 | 405 | 405 | 99,000 | 4,050 |
| 1996-09-06 | 420 | 420 | 407 | 407 | 64,000 | 4,070 |
| 1996-09-05 | 414 | 420 | 412 | 420 | 122,000 | 4,200 |
| 1996-09-04 | 420 | 424 | 416 | 416 | 198,000 | 4,160 |
| 1996-09-03 | 410 | 415 | 405 | 410 | 109,000 | 4,100 |
| 1996-09-02 | 401 | 410 | 401 | 410 | 85,000 | 4,100 |
| 1996-08-30 | 412 | 417 | 409 | 410 | 182,000 | 4,100 |
| 1996-08-29 | 417 | 420 | 406 | 408 | 140,000 | 4,080 |
| 1996-08-28 | 419 | 420 | 416 | 416 | 58,000 | 4,160 |
| 1996-08-27 | 424 | 427 | 418 | 418 | 78,000 | 4,180 |
| 1996-08-26 | 431 | 431 | 419 | 424 | 65,000 | 4,240 |
| 1996-08-23 | 426 | 431 | 425 | 431 | 77,000 | 4,310 |
| 1996-08-22 | 438 | 438 | 425 | 425 | 153,000 | 4,250 |
| 1996-08-21 | 426 | 439 | 426 | 438 | 259,000 | 4,380 |
| 1996-08-20 | 423 | 430 | 421 | 424 | 61,000 | 4,240 |
| 1996-08-19 | 420 | 428 | 418 | 418 | 37,000 | 4,180 |
| 1996-08-16 | 423 | 425 | 416 | 425 | 16,000 | 4,250 |
| 1996-08-15 | 419 | 429 | 416 | 423 | 76,000 | 4,230 |
| 1996-08-14 | 408 | 410 | 407 | 409 | 31,000 | 4,090 |
| 1996-08-13 | 402 | 408 | 401 | 407 | 71,000 | 4,070 |
| 1996-08-12 | 401 | 407 | 400 | 401 | 51,000 | 4,010 |
| 1996-08-09 | 419 | 419 | 400 | 400 | 114,000 | 4,000 |
| 1996-08-08 | 401 | 419 | 400 | 419 | 169,000 | 4,190 |
| 1996-08-07 | 411 | 414 | 402 | 404 | 79,000 | 4,040 |
| 1996-08-06 | 418 | 418 | 411 | 415 | 34,000 | 4,150 |
| 1996-08-05 | 412 | 419 | 411 | 418 | 58,000 | 4,180 |
| 1996-08-02 | 430 | 430 | 410 | 410 | 100,000 | 4,100 |
| 1996-08-01 | 408 | 420 | 403 | 420 | 129,000 | 4,200 |
| 1996-07-31 | 405 | 405 | 401 | 403 | 103,000 | 4,030 |
| 1996-07-30 | 414 | 415 | 400 | 400 | 240,000 | 4,000 |
| 1996-07-29 | 424 | 424 | 412 | 417 | 249,000 | 4,170 |
| 1996-07-26 | 423 | 428 | 419 | 419 | 180,000 | 4,190 |
| 1996-07-25 | 428 | 428 | 418 | 418 | 138,000 | 4,180 |
| 1996-07-24 | 434 | 434 | 418 | 418 | 197,000 | 4,180 |
| 1996-07-23 | 439 | 440 | 430 | 430 | 251,000 | 4,300 |
| 1996-07-22 | 455 | 455 | 442 | 442 | 93,000 | 4,420 |
| 1996-07-19 | 461 | 461 | 456 | 456 | 81,000 | 4,560 |
| 1996-07-18 | 456 | 465 | 456 | 456 | 24,000 | 4,560 |
| 1996-07-17 | 457 | 458 | 456 | 458 | 34,000 | 4,580 |
| 1996-07-16 | 459 | 459 | 455 | 456 | 85,000 | 4,560 |
| 1996-07-15 | 460 | 461 | 457 | 459 | 126,000 | 4,590 |
| 1996-07-12 | 462 | 463 | 460 | 461 | 94,000 | 4,610 |
| 1996-07-11 | 462 | 467 | 462 | 462 | 62,000 | 4,620 |
| 1996-07-10 | 470 | 477 | 466 | 467 | 106,000 | 4,670 |
| 1996-07-09 | 470 | 470 | 466 | 466 | 138,000 | 4,660 |
| 1996-07-08 | 479 | 479 | 470 | 474 | 105,000 | 4,740 |
| 1996-07-05 | 480 | 480 | 476 | 479 | 34,000 | 4,790 |
| 1996-07-04 | 485 | 486 | 478 | 478 | 69,000 | 4,780 |
| 1996-07-03 | 490 | 490 | 481 | 482 | 55,000 | 4,820 |
| 1996-07-02 | 499 | 499 | 492 | 492 | 78,000 | 4,920 |
| 1996-07-01 | 495 | 500 | 485 | 491 | 36,000 | 4,910 |
| 1996-06-28 | 498 | 500 | 481 | 485 | 60,000 | 4,850 |
| 1996-06-27 | 499 | 500 | 495 | 495 | 171,000 | 4,950 |
| 1996-06-26 | 498 | 498 | 486 | 495 | 70,000 | 4,950 |
| 1996-06-25 | 500 | 500 | 486 | 486 | 376,000 | 4,860 |
| 1996-06-24 | 490 | 500 | 490 | 491 | 392,000 | 4,910 |
| 1996-06-21 | 485 | 495 | 485 | 494 | 68,000 | 4,940 |
| 1996-06-20 | 486 | 486 | 478 | 485 | 37,000 | 4,850 |
| 1996-06-19 | 491 | 493 | 481 | 481 | 66,000 | 4,810 |
| 1996-06-18 | 498 | 498 | 481 | 495 | 56,000 | 4,950 |
| 1996-06-17 | 494 | 500 | 494 | 494 | 60,000 | 4,940 |
| 1996-06-14 | 475 | 504 | 475 | 504 | 242,000 | 5,040 |
| 1996-06-13 | 473 | 484 | 473 | 480 | 131,000 | 4,800 |
| 1996-06-12 | 470 | 480 | 470 | 473 | 102,000 | 4,730 |
| 1996-06-11 | 469 | 474 | 466 | 470 | 97,000 | 4,700 |
| 1996-06-10 | 478 | 478 | 466 | 467 | 99,000 | 4,670 |
| 1996-06-07 | 490 | 490 | 478 | 478 | 109,000 | 4,780 |
| 1996-06-06 | 490 | 495 | 490 | 490 | 30,000 | 4,900 |
| 1996-06-05 | 496 | 500 | 486 | 495 | 70,000 | 4,950 |
| 1996-06-04 | 488 | 492 | 482 | 483 | 80,000 | 4,830 |
| 1996-06-03 | 504 | 510 | 478 | 483 | 100,000 | 4,830 |
| 1996-05-31 | 510 | 510 | 500 | 501 | 150,000 | 5,010 |
| 1996-05-30 | 483 | 504 | 476 | 495 | 601,000 | 4,950 |
| 1996-05-29 | 497 | 497 | 486 | 488 | 72,000 | 4,880 |
| 1996-05-28 | 486 | 494 | 486 | 494 | 46,000 | 4,940 |
| 1996-05-27 | 495 | 495 | 488 | 489 | 52,000 | 4,890 |
| 1996-05-24 | 490 | 495 | 489 | 490 | 66,000 | 4,900 |
| 1996-05-23 | 501 | 501 | 488 | 488 | 71,000 | 4,880 |
| 1996-05-22 | 505 | 507 | 496 | 502 | 111,000 | 5,020 |
| 1996-05-21 | 506 | 510 | 502 | 504 | 96,000 | 5,040 |
| 1996-05-20 | 515 | 520 | 505 | 505 | 103,000 | 5,050 |
| 1996-05-17 | 520 | 522 | 505 | 515 | 86,000 | 5,150 |
| 1996-05-16 | 527 | 529 | 512 | 513 | 221,000 | 5,130 |
| 1996-05-15 | 500 | 512 | 500 | 511 | 177,000 | 5,110 |
| 1996-05-14 | 497 | 497 | 485 | 487 | 182,000 | 4,870 |
| 1996-05-13 | 507 | 513 | 500 | 500 | 153,000 | 5,000 |
| 1996-05-10 | 512 | 512 | 503 | 507 | 169,000 | 5,070 |
| 1996-05-09 | 511 | 517 | 509 | 512 | 230,000 | 5,120 |
| 1996-05-08 | 502 | 511 | 502 | 511 | 180,000 | 5,110 |
| 1996-05-07 | 513 | 513 | 505 | 511 | 183,000 | 5,110 |
| 1996-05-02 | 519 | 519 | 513 | 516 | 176,000 | 5,160 |
| 1996-05-01 | 515 | 523 | 513 | 522 | 223,000 | 5,220 |
| 1996-04-30 | 517 | 519 | 515 | 515 | 125,000 | 5,150 |
| 1996-04-26 | 514 | 520 | 514 | 520 | 238,000 | 5,200 |
| 1996-04-25 | 520 | 525 | 513 | 524 | 817,000 | 5,240 |
| 1996-04-24 | 525 | 525 | 515 | 515 | 249,000 | 5,150 |
| 1996-04-23 | 523 | 525 | 515 | 515 | 150,000 | 5,150 |
| 1996-04-22 | 520 | 535 | 520 | 523 | 184,000 | 5,230 |
| 1996-04-19 | 530 | 535 | 518 | 520 | 177,000 | 5,200 |
| 1996-04-18 | 525 | 525 | 520 | 525 | 233,000 | 5,250 |
| 1996-04-17 | 531 | 534 | 525 | 525 | 235,000 | 5,250 |
| 1996-04-16 | 544 | 545 | 535 | 535 | 329,000 | 5,350 |
| 1996-04-15 | 542 | 545 | 538 | 542 | 397,000 | 5,420 |
| 1996-04-12 | 514 | 545 | 514 | 536 | 1,577,000 | 5,360 |
| 1996-04-11 | 517 | 525 | 517 | 522 | 194,000 | 5,220 |
| 1996-04-10 | 518 | 525 | 515 | 525 | 381,000 | 5,250 |
| 1996-04-09 | 521 | 525 | 512 | 515 | 237,000 | 5,150 |
| 1996-04-08 | 525 | 527 | 511 | 515 | 296,000 | 5,150 |
| 1996-04-05 | 535 | 536 | 522 | 530 | 287,000 | 5,300 |
| 1996-04-04 | 531 | 537 | 529 | 536 | 546,000 | 5,360 |
| 1996-04-03 | 540 | 542 | 529 | 534 | 532,000 | 5,340 |
| 1996-04-02 | 534 | 534 | 524 | 527 | 291,000 | 5,270 |
| 1996-04-01 | 533 | 533 | 524 | 524 | 438,000 | 5,240 |
| 1996-03-29 | 532 | 534 | 525 | 529 | 349,000 | 5,290 |
| 1996-03-28 | 540 | 542 | 520 | 525 | 618,000 | 5,250 |
| 1996-03-27 | 540 | 554 | 536 | 540 | 2,368,000 | 5,400 |
| 1996-03-26 | 530 | 545 | 528 | 535 | 3,170,000 | 5,350 |
| 1996-03-25 | 516 | 520 | 514 | 517 | 475,000 | 5,170 |
| 1996-03-22 | 515 | 515 | 506 | 506 | 378,000 | 5,060 |
| 1996-03-21 | 509 | 519 | 500 | 500 | 892,000 | 5,000 |
| 1996-03-19 | 500 | 508 | 497 | 500 | 373,000 | 5,000 |
| 1996-03-18 | 497 | 504 | 495 | 500 | 299,000 | 5,000 |
| 1996-03-15 | 505 | 508 | 492 | 492 | 906,000 | 4,920 |
| 1996-03-14 | 489 | 500 | 478 | 495 | 584,000 | 4,950 |
| 1996-03-13 | 471 | 500 | 471 | 481 | 554,000 | 4,810 |
| 1996-03-12 | 480 | 484 | 460 | 468 | 117,000 | 4,680 |
| 1996-03-11 | 480 | 485 | 470 | 470 | 192,000 | 4,700 |
| 1996-03-08 | 467 | 490 | 467 | 490 | 302,000 | 4,900 |
| 1996-03-07 | 476 | 476 | 465 | 472 | 114,000 | 4,720 |
| 1996-03-06 | 486 | 489 | 475 | 480 | 185,000 | 4,800 |
| 1996-03-05 | 498 | 498 | 481 | 491 | 388,000 | 4,910 |
| 1996-03-04 | 487 | 505 | 480 | 499 | 889,000 | 4,990 |
| 1996-03-01 | 445 | 480 | 445 | 472 | 339,000 | 4,720 |
| 1996-02-29 | 454 | 455 | 445 | 445 | 118,000 | 4,450 |
| 1996-02-28 | 452 | 457 | 450 | 454 | 89,000 | 4,540 |
| 1996-02-27 | 450 | 460 | 443 | 450 | 77,000 | 4,500 |
| 1996-02-26 | 443 | 455 | 442 | 446 | 70,000 | 4,460 |
| 1996-02-23 | 455 | 460 | 448 | 448 | 98,000 | 4,480 |
| 1996-02-22 | 459 | 460 | 440 | 441 | 104,000 | 4,410 |
| 1996-02-21 | 460 | 465 | 450 | 450 | 124,000 | 4,500 |
| 1996-02-20 | 443 | 451 | 443 | 448 | 114,000 | 4,480 |
| 1996-02-19 | 453 | 460 | 450 | 451 | 173,000 | 4,510 |
| 1996-02-16 | 465 | 465 | 450 | 458 | 433,000 | 4,580 |
| 1996-02-15 | 475 | 485 | 471 | 472 | 158,000 | 4,720 |
| 1996-02-14 | 476 | 485 | 470 | 485 | 210,000 | 4,850 |
| 1996-02-13 | 489 | 490 | 478 | 478 | 242,000 | 4,780 |
| 1996-02-09 | 486 | 490 | 478 | 486 | 246,000 | 4,860 |
| 1996-02-08 | 498 | 498 | 486 | 491 | 150,000 | 4,910 |
| 1996-02-07 | 489 | 505 | 485 | 495 | 357,000 | 4,950 |
| 1996-02-06 | 496 | 500 | 481 | 489 | 302,000 | 4,890 |
| 1996-02-05 | 504 | 510 | 496 | 496 | 289,000 | 4,960 |
| 1996-02-02 | 519 | 520 | 496 | 504 | 684,000 | 5,040 |
| 1996-02-01 | 495 | 502 | 488 | 502 | 510,000 | 5,020 |
| 1996-01-31 | 494 | 495 | 485 | 490 | 420,000 | 4,900 |
| 1996-01-30 | 517 | 520 | 485 | 485 | 857,000 | 4,850 |
| 1996-01-29 | 512 | 525 | 503 | 517 | 4,795,000 | 5,170 |
| 1996-01-26 | 435 | 510 | 434 | 502 | 5,909,000 | 5,020 |
| 1996-01-25 | 429 | 435 | 425 | 435 | 292,000 | 4,350 |
| 1996-01-24 | 420 | 425 | 420 | 425 | 102,000 | 4,250 |
| 1996-01-23 | 424 | 428 | 416 | 420 | 99,000 | 4,200 |
| 1996-01-22 | 430 | 432 | 423 | 424 | 83,000 | 4,240 |
| 1996-01-19 | 420 | 430 | 416 | 428 | 122,000 | 4,280 |
| 1996-01-18 | 436 | 437 | 418 | 420 | 282,000 | 4,200 |
| 1996-01-17 | 444 | 445 | 435 | 437 | 289,000 | 4,370 |
| 1996-01-16 | 448 | 449 | 430 | 439 | 509,000 | 4,390 |
| 1996-01-12 | 421 | 450 | 421 | 438 | 1,378,000 | 4,380 |
| 1996-01-11 | 425 | 428 | 420 | 422 | 148,000 | 4,220 |
| 1996-01-10 | 428 | 433 | 428 | 430 | 372,000 | 4,300 |
| 1996-01-09 | 423 | 430 | 422 | 428 | 362,000 | 4,280 |
| 1996-01-08 | 425 | 430 | 420 | 422 | 231,000 | 4,220 |
| 1996-01-05 | 431 | 434 | 428 | 433 | 342,000 | 4,330 |
| 1996-01-04 | 438 | 438 | 425 | 433 | 196,000 | 4,330 |
分割・併合履歴 ： [2013-07-29]1株→0.1株