6203 豊和工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	122	123	120	120	43,000	1,200
1998-12-29	122	122	122	122	25,000	1,220
1998-12-28	121	123	121	122	35,000	1,220
1998-12-25	123	123	120	121	70,000	1,210
1998-12-24	124	124	120	120	68,000	1,200
1998-12-22	127	127	123	125	66,000	1,250
1998-12-21	129	129	125	125	35,000	1,250
1998-12-18	132	132	127	129	52,000	1,290
1998-12-17	132	134	127	127	78,000	1,270
1998-12-16	129	135	127	129	48,000	1,290
1998-12-15	131	131	127	127	44,000	1,270
1998-12-14	135	135	131	131	163,000	1,310
1998-12-11	138	138	131	133	87,000	1,330
1998-12-10	131	134	131	131	42,000	1,310
1998-12-09	130	133	130	130	34,000	1,300
1998-12-08	133	134	130	131	22,000	1,310
1998-12-07	132	134	131	134	32,000	1,340
1998-12-04	134	136	131	132	22,000	1,320
1998-12-03	133	137	133	137	48,000	1,370
1998-12-02	135	138	134	138	65,000	1,380
1998-12-01	141	141	138	138	46,000	1,380
1998-11-30	148	148	141	141	81,000	1,410
1998-11-27	149	149	143	146	86,000	1,460
1998-11-26	141	147	140	147	196,000	1,470
1998-11-25	140	141	136	141	68,000	1,410
1998-11-24	140	142	140	140	101,000	1,400
1998-11-20	136	140	136	140	72,000	1,400
1998-11-19	140	140	135	135	171,000	1,350
1998-11-18	127	144	127	140	112,000	1,400
1998-11-17	130	130	127	129	23,000	1,290
1998-11-16	130	130	127	130	28,000	1,300
1998-11-13	125	126	123	124	79,000	1,240
1998-11-12	130	130	128	129	64,000	1,290
1998-11-11	125	130	125	130	80,000	1,300
1998-11-10	127	128	125	125	53,000	1,250
1998-11-09	130	130	126	126	37,000	1,260
1998-11-06	130	130	129	129	27,000	1,290
1998-11-05	135	135	130	130	85,000	1,300
1998-11-04	137	138	126	126	81,000	1,260
1998-11-02	126	126	125	126	60,000	1,260
1998-10-30	132	132	126	126	53,000	1,260
1998-10-29	134	134	132	133	14,000	1,330
1998-10-28	137	137	133	133	8,000	1,330
1998-10-27	140	141	136	137	61,000	1,370
1998-10-26	139	139	137	139	109,000	1,390
1998-10-23	139	140	138	140	36,000	1,400
1998-10-22	134	140	134	138	80,000	1,380
1998-10-21	132	138	132	133	88,000	1,330
1998-10-20	137	137	130	132	42,000	1,320
1998-10-19	134	139	130	138	63,000	1,380
1998-10-16	126	127	125	125	51,000	1,250
1998-10-15	125	129	125	129	32,000	1,290
1998-10-14	125	127	125	125	69,000	1,250
1998-10-13	140	140	133	133	69,000	1,330
1998-10-12	130	140	130	136	65,000	1,360
1998-10-09	119	130	119	130	24,000	1,300
1998-10-08	133	135	132	132	126,000	1,320
1998-10-07	125	133	125	132	76,000	1,320
1998-10-06	114	125	114	125	89,000	1,250
1998-10-05	118	121	114	114	169,000	1,140
1998-10-02	117	124	115	118	271,000	1,180
1998-10-01	136	140	115	116	142,000	1,160
1998-09-30	146	152	145	146	72,000	1,460
1998-09-29	152	152	145	148	27,000	1,480
1998-09-28	149	154	149	150	33,000	1,500
1998-09-25	150	150	148	149	29,000	1,490
1998-09-24	154	159	150	155	74,000	1,550
1998-09-22	150	159	150	151	64,000	1,510
1998-09-21	155	155	150	151	74,000	1,510
1998-09-18	151	157	151	152	123,000	1,520
1998-09-17	158	159	155	155	99,000	1,550
1998-09-16	164	164	158	158	34,000	1,580
1998-09-14	160	165	157	159	897,000	1,590
1998-09-11	160	160	155	155	155,000	1,550
1998-09-10	157	165	157	158	61,000	1,580
1998-09-09	166	168	161	161	44,000	1,610
1998-09-08	170	170	165	167	65,000	1,670
1998-09-07	160	170	157	170	108,000	1,700
1998-09-04	162	165	161	161	24,000	1,610
1998-09-03	163	167	162	162	26,000	1,620
1998-09-02	165	168	165	167	68,000	1,670
1998-09-01	160	166	160	162	89,000	1,620
1998-08-31	162	168	162	162	60,000	1,620
1998-08-28	162	167	161	162	114,000	1,620
1998-08-27	164	164	163	164	103,000	1,640
1998-08-26	165	166	165	165	185,000	1,650
1998-08-25	165	169	165	168	27,000	1,680
1998-08-24	170	170	165	165	52,000	1,650
1998-08-21	168	179	168	178	93,000	1,780
1998-08-20	168	172	165	166	181,000	1,660
1998-08-19	165	170	165	165	136,000	1,650
1998-08-18	166	167	162	163	223,000	1,630
1998-08-17	167	167	161	161	210,000	1,610
1998-08-14	168	170	165	169	102,000	1,690
1998-08-13	170	170	162	163	315,000	1,630
1998-08-12	165	167	160	161	320,000	1,610
1998-08-11	175	175	164	168	180,000	1,680
1998-08-10	182	182	173	174	162,000	1,740
1998-08-07	190	190	181	182	69,000	1,820
1998-08-06	187	190	181	181	89,000	1,810
1998-08-05	185	193	185	189	56,000	1,890
1998-08-04	190	190	185	185	65,000	1,850
1998-08-03	188	193	186	186	31,000	1,860
1998-07-31	197	200	188	188	36,000	1,880
1998-07-30	195	196	188	192	117,000	1,920
1998-07-29	190	196	188	188	70,000	1,880
1998-07-28	185	190	185	190	52,000	1,900
1998-07-27	191	191	185	185	75,000	1,850
1998-07-24	187	190	187	188	93,000	1,880
1998-07-23	189	195	189	190	101,000	1,900
1998-07-22	198	198	191	196	45,000	1,960
1998-07-21	200	203	198	198	51,000	1,980
1998-07-17	201	201	198	199	40,000	1,990
1998-07-16	204	204	198	200	68,000	2,000
1998-07-15	206	208	200	204	83,000	2,040
1998-07-14	200	204	198	201	76,000	2,010
1998-07-13	185	202	185	200	173,000	2,000
1998-07-10	209	209	195	195	69,000	1,950
1998-07-09	210	210	202	209	64,000	2,090
1998-07-08	224	224	214	214	107,000	2,140
1998-07-07	232	232	220	224	309,000	2,240
1998-07-06	222	230	216	230	527,000	2,300
1998-07-03	204	215	201	215	460,000	2,150
1998-07-02	205	210	201	204	212,000	2,040
1998-07-01	195	204	195	201	178,000	2,010
1998-06-30	195	200	190	200	198,000	2,000
1998-06-29	175	195	175	189	77,000	1,890
1998-06-26	178	180	175	180	41,000	1,800
1998-06-25	183	183	179	180	44,000	1,800
1998-06-24	179	180	178	179	44,000	1,790
1998-06-23	188	188	181	181	17,000	1,810
1998-06-22	185	188	185	187	38,000	1,870
1998-06-19	185	185	183	184	23,000	1,840
1998-06-18	185	189	185	185	52,000	1,850
1998-06-17	179	180	179	180	28,000	1,800
1998-06-16	180	180	178	180	25,000	1,800
1998-06-15	180	180	178	178	58,000	1,780
1998-06-12	184	184	180	180	135,000	1,800
1998-06-11	182	184	180	184	22,000	1,840
1998-06-10	182	189	182	182	31,000	1,820
1998-06-09	182	187	182	184	10,000	1,840
1998-06-08	187	187	181	181	29,000	1,810
1998-06-05	188	188	186	186	28,000	1,860
1998-06-04	183	192	183	192	19,000	1,920
1998-06-03	185	190	185	186	21,000	1,860
1998-06-02	189	190	185	190	67,000	1,900
1998-06-01	198	198	193	193	39,000	1,930
1998-05-29	188	198	188	198	48,000	1,980
1998-05-28	190	194	187	187	46,000	1,870
1998-05-27	190	195	188	195	21,000	1,950
1998-05-26	188	193	188	191	20,000	1,910
1998-05-25	193	193	191	193	48,000	1,930
1998-05-22	196	198	191	193	30,000	1,930
1998-05-21	186	195	186	190	57,000	1,900
1998-05-20	181	186	181	186	45,000	1,860
1998-05-19	182	183	178	180	42,000	1,800
1998-05-18	172	175	171	173	275,000	1,730
1998-05-15	186	186	171	172	118,000	1,720
1998-05-14	195	201	183	188	50,000	1,880
1998-05-13	195	195	190	192	30,000	1,920
1998-05-12	188	199	188	199	79,000	1,990
1998-05-11	182	190	182	185	22,000	1,850
1998-05-08	181	181	180	180	17,000	1,800
1998-05-07	185	185	180	180	85,000	1,800
1998-05-06	193	193	185	185	45,000	1,850
1998-05-01	191	199	188	188	80,000	1,880
1998-04-30	191	191	188	191	54,000	1,910
1998-04-28	195	195	190	191	89,000	1,910
1998-04-27	200	200	198	200	105,000	2,000
1998-04-24	200	203	198	198	63,000	1,980
1998-04-23	199	199	197	197	37,000	1,970
1998-04-22	203	203	198	199	27,000	1,990
1998-04-21	206	206	198	198	39,000	1,980
1998-04-20	205	205	193	198	158,000	1,980
1998-04-17	210	211	210	211	39,000	2,110
1998-04-16	215	215	213	213	69,000	2,130
1998-04-15	212	215	212	213	15,000	2,130
1998-04-14	213	213	212	212	7,000	2,120
1998-04-13	216	220	216	220	37,000	2,200
1998-04-10	221	222	214	215	35,000	2,150
1998-04-09	217	222	217	222	64,000	2,220
1998-04-08	203	218	200	218	97,000	2,180
1998-04-07	206	206	201	206	37,000	2,060
1998-04-06	192	202	190	201	69,000	2,010
1998-04-03	181	193	181	192	58,000	1,920
1998-04-02	209	209	181	181	177,000	1,810
1998-04-01	215	216	210	210	115,000	2,100
1998-03-31	221	226	221	221	135,000	2,210
1998-03-30	232	232	221	221	81,000	2,210
1998-03-27	240	240	223	232	385,000	2,320
1998-03-26	235	243	235	240	125,000	2,400
1998-03-25	234	240	234	235	106,000	2,350
1998-03-24	236	240	231	234	84,000	2,340
1998-03-23	254	254	237	240	323,000	2,400
1998-03-20	240	258	233	255	841,000	2,550
1998-03-19	229	245	228	245	384,000	2,450
1998-03-18	228	230	220	230	305,000	2,300
1998-03-17	226	228	221	221	117,000	2,210
1998-03-16	226	226	223	226	60,000	2,260
1998-03-13	222	230	220	228	183,000	2,280
1998-03-12	221	222	219	220	87,000	2,200
1998-03-11	222	224	218	220	115,000	2,200
1998-03-10	230	230	221	221	132,000	2,210
1998-03-09	229	233	228	233	93,000	2,330
1998-03-06	230	230	226	227	37,000	2,270
1998-03-05	231	231	226	226	27,000	2,260
1998-03-04	231	235	230	231	29,000	2,310
1998-03-03	235	247	230	237	87,000	2,370
1998-03-02	238	238	235	238	113,000	2,380
1998-02-27	228	230	227	228	61,000	2,280
1998-02-26	219	225	219	225	43,000	2,250
1998-02-25	218	219	213	219	73,000	2,190
1998-02-24	223	225	218	218	123,000	2,180
1998-02-23	224	224	222	223	48,000	2,230
1998-02-20	222	222	219	219	89,000	2,190
1998-02-19	221	222	218	222	152,000	2,220
1998-02-18	224	232	218	223	204,000	2,230
1998-02-17	228	230	221	223	101,000	2,230
1998-02-16	240	240	228	228	59,000	2,280
1998-02-13	257	257	245	247	231,000	2,470
1998-02-12	260	264	245	256	393,000	2,560
1998-02-10	241	258	239	258	779,000	2,580
1998-02-09	233	239	231	239	164,000	2,390
1998-02-06	224	226	220	226	120,000	2,260
1998-02-05	216	220	212	219	67,000	2,190
1998-02-04	217	220	217	218	46,000	2,180
1998-02-03	226	226	215	216	130,000	2,160
1998-02-02	220	220	208	211	94,000	2,110
1998-01-30	238	238	220	222	151,000	2,220
1998-01-29	246	255	237	237	677,000	2,370
1998-01-28	227	243	226	243	249,000	2,430
1998-01-27	225	226	222	226	197,000	2,260
1998-01-26	210	229	209	222	299,000	2,220
1998-01-23	206	210	205	210	70,000	2,100
1998-01-22	199	211	196	205	207,000	2,050
1998-01-21	195	199	194	199	134,000	1,990
1998-01-20	195	195	190	190	65,000	1,900
1998-01-19	180	190	180	187	89,000	1,870
1998-01-16	170	178	170	176	43,000	1,760
1998-01-14	173	173	160	160	66,000	1,600
1998-01-13	168	168	160	168	69,000	1,680
1998-01-12	167	172	167	168	42,000	1,680
1998-01-09	165	169	165	165	41,000	1,650
1998-01-08	170	170	165	165	61,000	1,650
1998-01-07	161	170	161	165	41,000	1,650
1998-01-06	170	170	160	170	49,000	1,700
1998-01-05	164	170	164	170	43,000	1,700

分割・併合履歴： [2013-07-29]1株→0.1株