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
1996-12-3033933933433443,0003,340
1996-12-27334335333334106,0003,340
1996-12-26340340333334409,0003,340
1996-12-25328336328335405,0003,350
1996-12-24342342331331459,0003,310
1996-12-2034634734234595,0003,450
1996-12-19359359342342142,0003,420
1996-12-18372372360360114,0003,600
1996-12-17375375370372125,0003,720
1996-12-1638638637437545,0003,750
1996-12-13374389373384208,0003,840
1996-12-1237738037737969,0003,790
1996-12-11390395375377117,0003,770
1996-12-1038939538839046,0003,900
1996-12-0937338437338340,0003,830
1996-12-0638438937737897,0003,780
1996-12-05384385376384127,0003,840
1996-12-0439039438538960,0003,890
1996-12-03391391382390106,0003,900
1996-12-02388397388391111,0003,910
1996-11-29399399393393108,0003,930
1996-11-28399401391394176,0003,940
1996-11-27401405398404140,0004,040
1996-11-26408413398401483,0004,010
1996-11-25420424405405176,0004,050
1996-11-224304414154201,869,0004,200
1996-11-21400430396430594,0004,300
1996-11-20391405391405104,0004,050
1996-11-1939139339139184,0003,910
1996-11-1839639839239254,0003,920
1996-11-1540340539539771,0003,970
1996-11-1440040340040387,0004,030
1996-11-13404404400400142,0004,000
1996-11-1240540540040565,0004,050
1996-11-11398401397400112,0004,000
1996-11-08396406396405131,0004,050
1996-11-07414414400400121,0004,000
1996-11-06391409391409618,0004,090
1996-11-0539339339039139,0003,910
1996-11-01399399392393120,0003,930
1996-10-3139339839339454,0003,940
1996-10-3040040439239373,0003,930
1996-10-2939441039441032,0004,100
1996-10-2839141039140439,0004,040
1996-10-25396396390390138,0003,900
1996-10-2439940039639690,0003,960
1996-10-2340341139940272,0004,020
1996-10-2241041540640868,0004,080
1996-10-21430430415420140,0004,200
1996-10-18405432405425550,0004,250
1996-10-1740540639539596,0003,950
1996-10-16402406398405138,0004,050
1996-10-15392398390392103,0003,920
1996-10-1439039538639583,0003,950
1996-10-11390392385390458,0003,900
1996-10-09402405395395166,0003,950
1996-10-08410412405406111,0004,060
1996-10-0741541541041381,0004,130
1996-10-04429429416420139,0004,200
1996-10-03434434421429125,0004,290
1996-10-02438440424425276,0004,250
1996-10-01413445412438328,0004,380
1996-09-3041241340641259,0004,120
1996-09-27410416406412333,0004,120
1996-09-26402408402404209,0004,040
1996-09-2541041040440497,0004,040
1996-09-2441441440941376,0004,130
1996-09-2041941940940983,0004,090
1996-09-1941841941141931,0004,190
1996-09-1841941941041951,0004,190
1996-09-1742442541942457,0004,240
1996-09-13406409405409140,0004,090
1996-09-12417417408408100,0004,080
1996-09-1141741741241298,0004,120
1996-09-1040941740641435,0004,140
1996-09-0940841240540599,0004,050
1996-09-0642042040740764,0004,070
1996-09-05414420412420122,0004,200
1996-09-04420424416416198,0004,160
1996-09-03410415405410109,0004,100
1996-09-0240141040141085,0004,100
1996-08-30412417409410182,0004,100
1996-08-29417420406408140,0004,080
1996-08-2841942041641658,0004,160
1996-08-2742442741841878,0004,180
1996-08-2643143141942465,0004,240
1996-08-2342643142543177,0004,310
1996-08-22438438425425153,0004,250
1996-08-21426439426438259,0004,380
1996-08-2042343042142461,0004,240
1996-08-1942042841841837,0004,180
1996-08-1642342541642516,0004,250
1996-08-1541942941642376,0004,230
1996-08-1440841040740931,0004,090
1996-08-1340240840140771,0004,070
1996-08-1240140740040151,0004,010
1996-08-09419419400400114,0004,000
1996-08-08401419400419169,0004,190
1996-08-0741141440240479,0004,040
1996-08-0641841841141534,0004,150
1996-08-0541241941141858,0004,180
1996-08-02430430410410100,0004,100
1996-08-01408420403420129,0004,200
1996-07-31405405401403103,0004,030
1996-07-30414415400400240,0004,000
1996-07-29424424412417249,0004,170
1996-07-26423428419419180,0004,190
1996-07-25428428418418138,0004,180
1996-07-24434434418418197,0004,180
1996-07-23439440430430251,0004,300
1996-07-2245545544244293,0004,420
1996-07-1946146145645681,0004,560
1996-07-1845646545645624,0004,560
1996-07-1745745845645834,0004,580
1996-07-1645945945545685,0004,560
1996-07-15460461457459126,0004,590
1996-07-1246246346046194,0004,610
1996-07-1146246746246262,0004,620
1996-07-10470477466467106,0004,670
1996-07-09470470466466138,0004,660
1996-07-08479479470474105,0004,740
1996-07-0548048047647934,0004,790
1996-07-0448548647847869,0004,780
1996-07-0349049048148255,0004,820
1996-07-0249949949249278,0004,920
1996-07-0149550048549136,0004,910
1996-06-2849850048148560,0004,850
1996-06-27499500495495171,0004,950
1996-06-2649849848649570,0004,950
1996-06-25500500486486376,0004,860
1996-06-24490500490491392,0004,910
1996-06-2148549548549468,0004,940
1996-06-2048648647848537,0004,850
1996-06-1949149348148166,0004,810
1996-06-1849849848149556,0004,950
1996-06-1749450049449460,0004,940
1996-06-14475504475504242,0005,040
1996-06-13473484473480131,0004,800
1996-06-12470480470473102,0004,730
1996-06-1146947446647097,0004,700
1996-06-1047847846646799,0004,670
1996-06-07490490478478109,0004,780
1996-06-0649049549049030,0004,900
1996-06-0549650048649570,0004,950
1996-06-0448849248248380,0004,830
1996-06-03504510478483100,0004,830
1996-05-31510510500501150,0005,010
1996-05-30483504476495601,0004,950
1996-05-2949749748648872,0004,880
1996-05-2848649448649446,0004,940
1996-05-2749549548848952,0004,890
1996-05-2449049548949066,0004,900
1996-05-2350150148848871,0004,880
1996-05-22505507496502111,0005,020
1996-05-2150651050250496,0005,040
1996-05-20515520505505103,0005,050
1996-05-1752052250551586,0005,150
1996-05-16527529512513221,0005,130
1996-05-15500512500511177,0005,110
1996-05-14497497485487182,0004,870
1996-05-13507513500500153,0005,000
1996-05-10512512503507169,0005,070
1996-05-09511517509512230,0005,120
1996-05-08502511502511180,0005,110
1996-05-07513513505511183,0005,110
1996-05-02519519513516176,0005,160
1996-05-01515523513522223,0005,220
1996-04-30517519515515125,0005,150
1996-04-26514520514520238,0005,200
1996-04-25520525513524817,0005,240
1996-04-24525525515515249,0005,150
1996-04-23523525515515150,0005,150
1996-04-22520535520523184,0005,230
1996-04-19530535518520177,0005,200
1996-04-18525525520525233,0005,250
1996-04-17531534525525235,0005,250
1996-04-16544545535535329,0005,350
1996-04-15542545538542397,0005,420
1996-04-125145455145361,577,0005,360
1996-04-11517525517522194,0005,220
1996-04-10518525515525381,0005,250
1996-04-09521525512515237,0005,150
1996-04-08525527511515296,0005,150
1996-04-05535536522530287,0005,300
1996-04-04531537529536546,0005,360
1996-04-03540542529534532,0005,340
1996-04-02534534524527291,0005,270
1996-04-01533533524524438,0005,240
1996-03-29532534525529349,0005,290
1996-03-28540542520525618,0005,250
1996-03-275405545365402,368,0005,400
1996-03-265305455285353,170,0005,350
1996-03-25516520514517475,0005,170
1996-03-22515515506506378,0005,060
1996-03-21509519500500892,0005,000
1996-03-19500508497500373,0005,000
1996-03-18497504495500299,0005,000
1996-03-15505508492492906,0004,920
1996-03-14489500478495584,0004,950
1996-03-13471500471481554,0004,810
1996-03-12480484460468117,0004,680
1996-03-11480485470470192,0004,700
1996-03-08467490467490302,0004,900
1996-03-07476476465472114,0004,720
1996-03-06486489475480185,0004,800
1996-03-05498498481491388,0004,910
1996-03-04487505480499889,0004,990
1996-03-01445480445472339,0004,720
1996-02-29454455445445118,0004,450
1996-02-2845245745045489,0004,540
1996-02-2745046044345077,0004,500
1996-02-2644345544244670,0004,460
1996-02-2345546044844898,0004,480
1996-02-22459460440441104,0004,410
1996-02-21460465450450124,0004,500
1996-02-20443451443448114,0004,480
1996-02-19453460450451173,0004,510
1996-02-16465465450458433,0004,580
1996-02-15475485471472158,0004,720
1996-02-14476485470485210,0004,850
1996-02-13489490478478242,0004,780
1996-02-09486490478486246,0004,860
1996-02-08498498486491150,0004,910
1996-02-07489505485495357,0004,950
1996-02-06496500481489302,0004,890
1996-02-05504510496496289,0004,960
1996-02-02519520496504684,0005,040
1996-02-01495502488502510,0005,020
1996-01-31494495485490420,0004,900
1996-01-30517520485485857,0004,850
1996-01-295125255035174,795,0005,170
1996-01-264355104345025,909,0005,020
1996-01-25429435425435292,0004,350
1996-01-24420425420425102,0004,250
1996-01-2342442841642099,0004,200
1996-01-2243043242342483,0004,240
1996-01-19420430416428122,0004,280
1996-01-18436437418420282,0004,200
1996-01-17444445435437289,0004,370
1996-01-16448449430439509,0004,390
1996-01-124214504214381,378,0004,380
1996-01-11425428420422148,0004,220
1996-01-10428433428430372,0004,300
1996-01-09423430422428362,0004,280
1996-01-08425430420422231,0004,220
1996-01-05431434428433342,0004,330
1996-01-04438438425433196,0004,330

分割・併合履歴 : [2013-07-29]1株→0.1株