6203 豊和工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 159 | 164 | 158 | 159 | 100,000 | 1,590 |
| 1997-12-29 | 158 | 160 | 157 | 157 | 97,000 | 1,570 |
| 1997-12-26 | 168 | 168 | 158 | 165 | 103,000 | 1,650 |
| 1997-12-25 | 166 | 183 | 160 | 173 | 106,000 | 1,730 |
| 1997-12-24 | 161 | 168 | 158 | 163 | 151,000 | 1,630 |
| 1997-12-22 | 174 | 175 | 156 | 166 | 297,000 | 1,660 |
| 1997-12-19 | 186 | 188 | 175 | 175 | 186,000 | 1,750 |
| 1997-12-18 | 198 | 198 | 186 | 186 | 96,000 | 1,860 |
| 1997-12-17 | 194 | 200 | 194 | 199 | 135,000 | 1,990 |
| 1997-12-16 | 191 | 195 | 189 | 195 | 37,000 | 1,950 |
| 1997-12-15 | 186 | 190 | 172 | 190 | 76,000 | 1,900 |
| 1997-12-12 | 187 | 196 | 185 | 189 | 100,000 | 1,890 |
| 1997-12-11 | 196 | 198 | 192 | 192 | 43,000 | 1,920 |
| 1997-12-10 | 198 | 200 | 195 | 200 | 50,000 | 2,000 |
| 1997-12-09 | 186 | 196 | 186 | 196 | 70,000 | 1,960 |
| 1997-12-08 | 191 | 192 | 181 | 181 | 46,000 | 1,810 |
| 1997-12-05 | 186 | 195 | 185 | 191 | 67,000 | 1,910 |
| 1997-12-04 | 195 | 197 | 185 | 185 | 65,000 | 1,850 |
| 1997-12-03 | 200 | 203 | 198 | 200 | 110,000 | 2,000 |
| 1997-12-02 | 200 | 201 | 199 | 201 | 206,000 | 2,010 |
| 1997-12-01 | 193 | 200 | 193 | 199 | 65,000 | 1,990 |
| 1997-11-28 | 180 | 200 | 177 | 198 | 276,000 | 1,980 |
| 1997-11-27 | 173 | 179 | 161 | 170 | 146,000 | 1,700 |
| 1997-11-26 | 185 | 190 | 178 | 178 | 68,000 | 1,780 |
| 1997-11-25 | 181 | 189 | 176 | 181 | 97,000 | 1,810 |
| 1997-11-21 | 192 | 198 | 192 | 197 | 95,000 | 1,970 |
| 1997-11-20 | 186 | 205 | 186 | 192 | 74,000 | 1,920 |
| 1997-11-19 | 188 | 193 | 181 | 186 | 169,000 | 1,860 |
| 1997-11-18 | 199 | 200 | 195 | 198 | 157,000 | 1,980 |
| 1997-11-17 | 173 | 199 | 173 | 194 | 165,000 | 1,940 |
| 1997-11-14 | 170 | 170 | 166 | 170 | 88,000 | 1,700 |
| 1997-11-13 | 160 | 170 | 158 | 170 | 598,000 | 1,700 |
| 1997-11-12 | 180 | 180 | 160 | 160 | 373,000 | 1,600 |
| 1997-11-11 | 179 | 180 | 174 | 174 | 99,000 | 1,740 |
| 1997-11-10 | 185 | 185 | 174 | 180 | 76,000 | 1,800 |
| 1997-11-07 | 200 | 202 | 188 | 188 | 101,000 | 1,880 |
| 1997-11-06 | 204 | 209 | 200 | 200 | 143,000 | 2,000 |
| 1997-11-05 | 205 | 210 | 203 | 203 | 131,000 | 2,030 |
| 1997-11-04 | 200 | 200 | 192 | 200 | 45,000 | 2,000 |
| 1997-10-31 | 192 | 192 | 180 | 191 | 63,000 | 1,910 |
| 1997-10-30 | 193 | 193 | 187 | 187 | 19,000 | 1,870 |
| 1997-10-29 | 190 | 193 | 185 | 188 | 98,000 | 1,880 |
| 1997-10-28 | 179 | 187 | 172 | 187 | 109,000 | 1,870 |
| 1997-10-27 | 178 | 187 | 178 | 185 | 53,000 | 1,850 |
| 1997-10-24 | 172 | 180 | 171 | 175 | 61,000 | 1,750 |
| 1997-10-23 | 184 | 184 | 175 | 175 | 97,000 | 1,750 |
| 1997-10-22 | 175 | 184 | 172 | 184 | 108,000 | 1,840 |
| 1997-10-21 | 169 | 175 | 169 | 171 | 39,000 | 1,710 |
| 1997-10-20 | 182 | 182 | 168 | 168 | 61,000 | 1,680 |
| 1997-10-17 | 170 | 172 | 169 | 172 | 90,000 | 1,720 |
| 1997-10-16 | 172 | 172 | 167 | 172 | 19,000 | 1,720 |
| 1997-10-15 | 170 | 172 | 170 | 172 | 2,000 | 1,720 |
| 1997-10-14 | 170 | 170 | 166 | 166 | 87,000 | 1,660 |
| 1997-10-13 | 172 | 172 | 170 | 171 | 25,000 | 1,710 |
| 1997-10-09 | 166 | 170 | 166 | 170 | 69,000 | 1,700 |
| 1997-10-08 | 170 | 171 | 170 | 170 | 56,000 | 1,700 |
| 1997-10-07 | 170 | 178 | 165 | 172 | 33,000 | 1,720 |
| 1997-10-06 | 160 | 160 | 156 | 160 | 40,000 | 1,600 |
| 1997-10-03 | 161 | 161 | 155 | 156 | 66,000 | 1,560 |
| 1997-10-02 | 162 | 165 | 160 | 161 | 69,000 | 1,610 |
| 1997-10-01 | 164 | 164 | 161 | 162 | 42,000 | 1,620 |
| 1997-09-30 | 165 | 168 | 159 | 164 | 141,000 | 1,640 |
| 1997-09-29 | 168 | 168 | 157 | 160 | 117,000 | 1,600 |
| 1997-09-26 | 172 | 178 | 164 | 167 | 163,000 | 1,670 |
| 1997-09-25 | 188 | 190 | 182 | 182 | 57,000 | 1,820 |
| 1997-09-24 | 195 | 195 | 192 | 192 | 58,000 | 1,920 |
| 1997-09-22 | 197 | 198 | 190 | 190 | 87,000 | 1,900 |
| 1997-09-19 | 195 | 200 | 195 | 197 | 79,000 | 1,970 |
| 1997-09-18 | 199 | 202 | 197 | 198 | 72,000 | 1,980 |
| 1997-09-17 | 200 | 205 | 200 | 200 | 45,000 | 2,000 |
| 1997-09-16 | 210 | 214 | 210 | 210 | 64,000 | 2,100 |
| 1997-09-12 | 218 | 218 | 211 | 213 | 141,000 | 2,130 |
| 1997-09-11 | 218 | 220 | 215 | 217 | 113,000 | 2,170 |
| 1997-09-10 | 218 | 220 | 218 | 220 | 22,000 | 2,200 |
| 1997-09-09 | 218 | 220 | 218 | 218 | 23,000 | 2,180 |
| 1997-09-08 | 221 | 226 | 220 | 220 | 35,000 | 2,200 |
| 1997-09-05 | 224 | 224 | 220 | 224 | 32,000 | 2,240 |
| 1997-09-04 | 220 | 222 | 220 | 222 | 39,000 | 2,220 |
| 1997-09-03 | 220 | 221 | 218 | 220 | 111,000 | 2,200 |
| 1997-09-02 | 228 | 228 | 220 | 220 | 29,000 | 2,200 |
| 1997-09-01 | 232 | 232 | 224 | 230 | 8,000 | 2,300 |
| 1997-08-29 | 216 | 233 | 216 | 233 | 25,000 | 2,330 |
| 1997-08-28 | 218 | 219 | 215 | 218 | 88,000 | 2,180 |
| 1997-08-27 | 220 | 220 | 217 | 217 | 48,000 | 2,170 |
| 1997-08-26 | 221 | 223 | 220 | 223 | 21,000 | 2,230 |
| 1997-08-25 | 224 | 224 | 220 | 221 | 33,000 | 2,210 |
| 1997-08-22 | 223 | 228 | 215 | 222 | 100,000 | 2,220 |
| 1997-08-21 | 225 | 225 | 221 | 225 | 30,000 | 2,250 |
| 1997-08-20 | 227 | 228 | 218 | 223 | 385,000 | 2,230 |
| 1997-08-19 | 228 | 229 | 226 | 227 | 52,000 | 2,270 |
| 1997-08-18 | 245 | 245 | 226 | 228 | 76,000 | 2,280 |
| 1997-08-15 | 236 | 239 | 235 | 235 | 35,000 | 2,350 |
| 1997-08-14 | 237 | 238 | 235 | 238 | 40,000 | 2,380 |
| 1997-08-13 | 235 | 235 | 233 | 234 | 35,000 | 2,340 |
| 1997-08-12 | 238 | 239 | 231 | 235 | 284,000 | 2,350 |
| 1997-08-11 | 237 | 240 | 231 | 238 | 31,000 | 2,380 |
| 1997-08-08 | 235 | 242 | 230 | 242 | 132,000 | 2,420 |
| 1997-08-07 | 241 | 245 | 237 | 238 | 91,000 | 2,380 |
| 1997-08-06 | 242 | 243 | 241 | 241 | 22,000 | 2,410 |
| 1997-08-05 | 249 | 253 | 242 | 245 | 81,000 | 2,450 |
| 1997-08-04 | 254 | 255 | 250 | 250 | 56,000 | 2,500 |
| 1997-08-01 | 250 | 251 | 240 | 240 | 34,000 | 2,400 |
| 1997-07-31 | 251 | 252 | 250 | 251 | 42,000 | 2,510 |
| 1997-07-30 | 253 | 253 | 250 | 250 | 120,000 | 2,500 |
| 1997-07-29 | 255 | 256 | 253 | 254 | 42,000 | 2,540 |
| 1997-07-28 | 257 | 265 | 252 | 253 | 33,000 | 2,530 |
| 1997-07-25 | 261 | 261 | 256 | 256 | 43,000 | 2,560 |
| 1997-07-24 | 265 | 266 | 261 | 261 | 53,000 | 2,610 |
| 1997-07-23 | 267 | 268 | 265 | 265 | 31,000 | 2,650 |
| 1997-07-22 | 268 | 269 | 267 | 267 | 32,000 | 2,670 |
| 1997-07-18 | 265 | 269 | 265 | 267 | 32,000 | 2,670 |
| 1997-07-17 | 268 | 270 | 260 | 270 | 68,000 | 2,700 |
| 1997-07-16 | 282 | 285 | 275 | 275 | 47,000 | 2,750 |
| 1997-07-15 | 284 | 286 | 281 | 282 | 42,000 | 2,820 |
| 1997-07-14 | 288 | 288 | 281 | 281 | 24,000 | 2,810 |
| 1997-07-11 | 287 | 288 | 285 | 288 | 29,000 | 2,880 |
| 1997-07-10 | 284 | 294 | 283 | 285 | 70,000 | 2,850 |
| 1997-07-09 | 295 | 295 | 284 | 285 | 34,000 | 2,850 |
| 1997-07-08 | 299 | 299 | 294 | 294 | 56,000 | 2,940 |
| 1997-07-07 | 303 | 304 | 298 | 299 | 94,000 | 2,990 |
| 1997-07-04 | 300 | 303 | 300 | 303 | 57,000 | 3,030 |
| 1997-07-03 | 299 | 300 | 298 | 300 | 62,000 | 3,000 |
| 1997-07-02 | 301 | 301 | 296 | 299 | 38,000 | 2,990 |
| 1997-07-01 | 297 | 298 | 295 | 296 | 27,000 | 2,960 |
| 1997-06-30 | 299 | 301 | 298 | 299 | 14,000 | 2,990 |
| 1997-06-27 | 297 | 299 | 297 | 297 | 27,000 | 2,970 |
| 1997-06-26 | 296 | 299 | 296 | 296 | 34,000 | 2,960 |
| 1997-06-25 | 294 | 296 | 294 | 296 | 51,000 | 2,960 |
| 1997-06-24 | 295 | 307 | 290 | 299 | 802,000 | 2,990 |
| 1997-06-23 | 290 | 296 | 285 | 290 | 31,000 | 2,900 |
| 1997-06-20 | 294 | 298 | 291 | 291 | 41,000 | 2,910 |
| 1997-06-19 | 300 | 303 | 291 | 291 | 43,000 | 2,910 |
| 1997-06-18 | 306 | 306 | 300 | 300 | 19,000 | 3,000 |
| 1997-06-17 | 308 | 308 | 302 | 303 | 39,000 | 3,030 |
| 1997-06-16 | 305 | 307 | 305 | 305 | 52,000 | 3,050 |
| 1997-06-13 | 305 | 306 | 301 | 306 | 167,000 | 3,060 |
| 1997-06-12 | 302 | 305 | 300 | 305 | 49,000 | 3,050 |
| 1997-06-11 | 303 | 306 | 300 | 302 | 42,000 | 3,020 |
| 1997-06-10 | 297 | 300 | 297 | 298 | 46,000 | 2,980 |
| 1997-06-09 | 300 | 302 | 298 | 302 | 21,000 | 3,020 |
| 1997-06-06 | 300 | 304 | 298 | 298 | 59,000 | 2,980 |
| 1997-06-05 | 303 | 303 | 300 | 301 | 33,000 | 3,010 |
| 1997-06-04 | 307 | 307 | 303 | 303 | 58,000 | 3,030 |
| 1997-06-03 | 314 | 314 | 305 | 305 | 45,000 | 3,050 |
| 1997-06-02 | 306 | 315 | 303 | 315 | 116,000 | 3,150 |
| 1997-05-30 | 306 | 309 | 305 | 306 | 69,000 | 3,060 |
| 1997-05-29 | 312 | 312 | 305 | 310 | 62,000 | 3,100 |
| 1997-05-28 | 304 | 310 | 302 | 310 | 143,000 | 3,100 |
| 1997-05-27 | 303 | 309 | 303 | 304 | 65,000 | 3,040 |
| 1997-05-26 | 310 | 310 | 305 | 309 | 47,000 | 3,090 |
| 1997-05-23 | 310 | 312 | 310 | 310 | 39,000 | 3,100 |
| 1997-05-22 | 310 | 310 | 305 | 310 | 189,000 | 3,100 |
| 1997-05-21 | 320 | 320 | 310 | 310 | 83,000 | 3,100 |
| 1997-05-20 | 320 | 320 | 311 | 320 | 119,000 | 3,200 |
| 1997-05-19 | 309 | 311 | 308 | 309 | 51,000 | 3,090 |
| 1997-05-16 | 301 | 309 | 301 | 309 | 43,000 | 3,090 |
| 1997-05-15 | 304 | 304 | 302 | 304 | 55,000 | 3,040 |
| 1997-05-14 | 304 | 304 | 301 | 304 | 25,000 | 3,040 |
| 1997-05-13 | 301 | 307 | 301 | 304 | 75,000 | 3,040 |
| 1997-05-12 | 300 | 301 | 296 | 301 | 57,000 | 3,010 |
| 1997-05-09 | 300 | 303 | 298 | 300 | 69,000 | 3,000 |
| 1997-05-08 | 300 | 300 | 296 | 300 | 52,000 | 3,000 |
| 1997-05-07 | 304 | 305 | 301 | 305 | 217,000 | 3,050 |
| 1997-05-06 | 304 | 304 | 299 | 304 | 128,000 | 3,040 |
| 1997-05-02 | 285 | 290 | 280 | 286 | 284,000 | 2,860 |
| 1997-05-01 | 289 | 289 | 284 | 284 | 67,000 | 2,840 |
| 1997-04-30 | 276 | 288 | 276 | 284 | 26,000 | 2,840 |
| 1997-04-28 | 272 | 275 | 272 | 273 | 67,000 | 2,730 |
| 1997-04-25 | 280 | 288 | 278 | 278 | 59,000 | 2,780 |
| 1997-04-24 | 290 | 290 | 279 | 279 | 62,000 | 2,790 |
| 1997-04-23 | 286 | 293 | 286 | 290 | 127,000 | 2,900 |
| 1997-04-22 | 293 | 295 | 286 | 286 | 147,000 | 2,860 |
| 1997-04-21 | 289 | 293 | 289 | 293 | 56,000 | 2,930 |
| 1997-04-18 | 271 | 277 | 268 | 274 | 351,000 | 2,740 |
| 1997-04-17 | 272 | 274 | 270 | 273 | 58,000 | 2,730 |
| 1997-04-16 | 261 | 262 | 256 | 260 | 50,000 | 2,600 |
| 1997-04-15 | 250 | 257 | 248 | 256 | 74,000 | 2,560 |
| 1997-04-14 | 251 | 255 | 247 | 247 | 61,000 | 2,470 |
| 1997-04-11 | 255 | 256 | 240 | 246 | 304,000 | 2,460 |
| 1997-04-10 | 259 | 269 | 259 | 259 | 190,000 | 2,590 |
| 1997-04-09 | 286 | 286 | 259 | 259 | 67,000 | 2,590 |
| 1997-04-08 | 285 | 289 | 285 | 286 | 196,000 | 2,860 |
| 1997-04-07 | 291 | 295 | 291 | 291 | 175,000 | 2,910 |
| 1997-04-04 | 290 | 296 | 290 | 296 | 48,000 | 2,960 |
| 1997-04-03 | 275 | 295 | 275 | 290 | 66,000 | 2,900 |
| 1997-04-02 | 285 | 288 | 274 | 277 | 127,000 | 2,770 |
| 1997-04-01 | 290 | 293 | 285 | 286 | 181,000 | 2,860 |
| 1997-03-31 | 299 | 305 | 291 | 291 | 46,000 | 2,910 |
| 1997-03-28 | 305 | 305 | 298 | 299 | 71,000 | 2,990 |
| 1997-03-27 | 305 | 307 | 297 | 300 | 323,000 | 3,000 |
| 1997-03-26 | 300 | 305 | 300 | 305 | 25,000 | 3,050 |
| 1997-03-25 | 295 | 306 | 294 | 300 | 76,000 | 3,000 |
| 1997-03-24 | 295 | 298 | 292 | 292 | 79,000 | 2,920 |
| 1997-03-21 | 291 | 298 | 291 | 295 | 52,000 | 2,950 |
| 1997-03-19 | 298 | 298 | 290 | 292 | 29,000 | 2,920 |
| 1997-03-18 | 298 | 300 | 291 | 298 | 36,000 | 2,980 |
| 1997-03-17 | 293 | 298 | 290 | 298 | 42,000 | 2,980 |
| 1997-03-14 | 291 | 298 | 291 | 293 | 63,000 | 2,930 |
| 1997-03-13 | 300 | 302 | 298 | 298 | 25,000 | 2,980 |
| 1997-03-12 | 300 | 301 | 298 | 300 | 53,000 | 3,000 |
| 1997-03-11 | 300 | 305 | 300 | 300 | 25,000 | 3,000 |
| 1997-03-10 | 308 | 309 | 300 | 304 | 26,000 | 3,040 |
| 1997-03-07 | 299 | 309 | 298 | 309 | 38,000 | 3,090 |
| 1997-03-06 | 302 | 302 | 300 | 300 | 40,000 | 3,000 |
| 1997-03-05 | 304 | 305 | 302 | 302 | 54,000 | 3,020 |
| 1997-03-04 | 315 | 315 | 301 | 301 | 150,000 | 3,010 |
| 1997-03-03 | 302 | 311 | 300 | 310 | 35,000 | 3,100 |
| 1997-02-28 | 310 | 314 | 306 | 310 | 64,000 | 3,100 |
| 1997-02-27 | 310 | 312 | 310 | 311 | 40,000 | 3,110 |
| 1997-02-26 | 315 | 317 | 310 | 310 | 49,000 | 3,100 |
| 1997-02-25 | 306 | 315 | 306 | 315 | 157,000 | 3,150 |
| 1997-02-24 | 305 | 309 | 305 | 306 | 66,000 | 3,060 |
| 1997-02-21 | 304 | 308 | 302 | 302 | 126,000 | 3,020 |
| 1997-02-20 | 298 | 307 | 297 | 307 | 143,000 | 3,070 |
| 1997-02-19 | 300 | 300 | 296 | 296 | 84,000 | 2,960 |
| 1997-02-18 | 300 | 301 | 298 | 298 | 180,000 | 2,980 |
| 1997-02-17 | 300 | 305 | 297 | 299 | 85,000 | 2,990 |
| 1997-02-14 | 301 | 305 | 300 | 300 | 40,000 | 3,000 |
| 1997-02-13 | 297 | 309 | 296 | 302 | 45,000 | 3,020 |
| 1997-02-12 | 309 | 310 | 295 | 296 | 82,000 | 2,960 |
| 1997-02-10 | 295 | 310 | 295 | 310 | 41,000 | 3,100 |
| 1997-02-07 | 305 | 310 | 300 | 300 | 117,000 | 3,000 |
| 1997-02-06 | 305 | 315 | 305 | 315 | 55,000 | 3,150 |
| 1997-02-05 | 309 | 314 | 305 | 305 | 55,000 | 3,050 |
| 1997-02-04 | 312 | 319 | 310 | 319 | 46,000 | 3,190 |
| 1997-02-03 | 307 | 311 | 306 | 310 | 21,000 | 3,100 |
| 1997-01-31 | 305 | 310 | 301 | 305 | 141,000 | 3,050 |
| 1997-01-30 | 314 | 319 | 302 | 302 | 105,000 | 3,020 |
| 1997-01-29 | 301 | 308 | 301 | 304 | 79,000 | 3,040 |
| 1997-01-28 | 302 | 309 | 300 | 304 | 50,000 | 3,040 |
| 1997-01-27 | 301 | 302 | 300 | 300 | 38,000 | 3,000 |
| 1997-01-24 | 317 | 318 | 309 | 309 | 130,000 | 3,090 |
| 1997-01-23 | 320 | 322 | 316 | 317 | 50,000 | 3,170 |
| 1997-01-22 | 310 | 320 | 310 | 320 | 113,000 | 3,200 |
| 1997-01-21 | 315 | 316 | 310 | 310 | 35,000 | 3,100 |
| 1997-01-20 | 324 | 324 | 310 | 320 | 83,000 | 3,200 |
| 1997-01-17 | 316 | 324 | 311 | 319 | 117,000 | 3,190 |
| 1997-01-16 | 315 | 319 | 315 | 315 | 118,000 | 3,150 |
| 1997-01-14 | 318 | 323 | 310 | 315 | 136,000 | 3,150 |
| 1997-01-13 | 291 | 323 | 290 | 323 | 140,000 | 3,230 |
| 1997-01-10 | 301 | 308 | 290 | 292 | 210,000 | 2,920 |
| 1997-01-09 | 325 | 328 | 310 | 311 | 141,000 | 3,110 |
| 1997-01-08 | 330 | 335 | 329 | 329 | 163,000 | 3,290 |
| 1997-01-07 | 335 | 336 | 335 | 335 | 64,000 | 3,350 |
| 1997-01-06 | 335 | 335 | 334 | 335 | 16,000 | 3,350 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
