6203 豊和工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 111 | 116 | 111 | 114 | 34,000 | 1,140 |
| 2000-12-28 | 117 | 117 | 112 | 116 | 106,000 | 1,160 |
| 2000-12-27 | 117 | 117 | 112 | 112 | 30,000 | 1,120 |
| 2000-12-26 | 118 | 118 | 112 | 117 | 91,000 | 1,170 |
| 2000-12-25 | 119 | 119 | 112 | 115 | 74,000 | 1,150 |
| 2000-12-22 | 124 | 124 | 111 | 114 | 145,000 | 1,140 |
| 2000-12-21 | 123 | 123 | 106 | 109 | 123,000 | 1,090 |
| 2000-12-20 | 125 | 125 | 118 | 119 | 69,000 | 1,190 |
| 2000-12-19 | 127 | 127 | 118 | 121 | 96,000 | 1,210 |
| 2000-12-18 | 126 | 128 | 125 | 128 | 67,000 | 1,280 |
| 2000-12-15 | 125 | 127 | 125 | 126 | 71,000 | 1,260 |
| 2000-12-14 | 126 | 127 | 125 | 125 | 43,000 | 1,250 |
| 2000-12-13 | 130 | 130 | 124 | 125 | 60,000 | 1,250 |
| 2000-12-12 | 133 | 133 | 126 | 126 | 89,000 | 1,260 |
| 2000-12-11 | 130 | 135 | 130 | 132 | 49,000 | 1,320 |
| 2000-12-08 | 124 | 129 | 124 | 129 | 143,000 | 1,290 |
| 2000-12-07 | 124 | 124 | 122 | 124 | 57,000 | 1,240 |
| 2000-12-06 | 126 | 126 | 122 | 122 | 53,000 | 1,220 |
| 2000-12-05 | 131 | 131 | 125 | 126 | 57,000 | 1,260 |
| 2000-12-04 | 135 | 135 | 128 | 128 | 123,000 | 1,280 |
| 2000-12-01 | 122 | 134 | 122 | 130 | 418,000 | 1,300 |
| 2000-11-30 | 121 | 122 | 118 | 120 | 68,000 | 1,200 |
| 2000-11-29 | 120 | 123 | 119 | 121 | 32,000 | 1,210 |
| 2000-11-28 | 121 | 123 | 118 | 123 | 35,000 | 1,230 |
| 2000-11-27 | 118 | 125 | 117 | 121 | 77,000 | 1,210 |
| 2000-11-24 | 117 | 120 | 115 | 118 | 62,000 | 1,180 |
| 2000-11-22 | 115 | 119 | 115 | 119 | 28,000 | 1,190 |
| 2000-11-21 | 118 | 118 | 115 | 115 | 62,000 | 1,150 |
| 2000-11-20 | 118 | 118 | 117 | 118 | 26,000 | 1,180 |
| 2000-11-17 | 117 | 117 | 115 | 117 | 110,000 | 1,170 |
| 2000-11-16 | 120 | 120 | 115 | 116 | 77,000 | 1,160 |
| 2000-11-15 | 120 | 120 | 117 | 117 | 38,000 | 1,170 |
| 2000-11-14 | 117 | 119 | 117 | 118 | 60,000 | 1,180 |
| 2000-11-13 | 119 | 119 | 117 | 118 | 44,000 | 1,180 |
| 2000-11-10 | 120 | 120 | 119 | 119 | 77,000 | 1,190 |
| 2000-11-09 | 120 | 122 | 119 | 119 | 54,000 | 1,190 |
| 2000-11-08 | 122 | 122 | 120 | 120 | 79,000 | 1,200 |
| 2000-11-07 | 124 | 124 | 120 | 122 | 39,000 | 1,220 |
| 2000-11-06 | 121 | 124 | 119 | 124 | 91,000 | 1,240 |
| 2000-11-02 | 123 | 124 | 122 | 124 | 32,000 | 1,240 |
| 2000-11-01 | 124 | 124 | 123 | 123 | 17,000 | 1,230 |
| 2000-10-31 | 125 | 126 | 121 | 126 | 19,000 | 1,260 |
| 2000-10-30 | 128 | 129 | 122 | 125 | 88,000 | 1,250 |
| 2000-10-27 | 128 | 130 | 124 | 124 | 50,000 | 1,240 |
| 2000-10-26 | 123 | 124 | 121 | 124 | 30,000 | 1,240 |
| 2000-10-25 | 125 | 125 | 122 | 123 | 33,000 | 1,230 |
| 2000-10-24 | 126 | 126 | 123 | 123 | 22,000 | 1,230 |
| 2000-10-23 | 126 | 126 | 122 | 122 | 52,000 | 1,220 |
| 2000-10-20 | 123 | 127 | 122 | 122 | 55,000 | 1,220 |
| 2000-10-19 | 123 | 123 | 117 | 122 | 122,000 | 1,220 |
| 2000-10-18 | 127 | 127 | 116 | 122 | 183,000 | 1,220 |
| 2000-10-17 | 129 | 129 | 126 | 128 | 69,000 | 1,280 |
| 2000-10-16 | 135 | 135 | 127 | 127 | 28,000 | 1,270 |
| 2000-10-13 | 126 | 130 | 125 | 130 | 89,000 | 1,300 |
| 2000-10-12 | 130 | 131 | 127 | 127 | 246,000 | 1,270 |
| 2000-10-11 | 136 | 136 | 127 | 129 | 330,000 | 1,290 |
| 2000-10-10 | 137 | 138 | 136 | 136 | 47,000 | 1,360 |
| 2000-10-06 | 137 | 139 | 136 | 138 | 32,000 | 1,380 |
| 2000-10-05 | 140 | 140 | 138 | 138 | 18,000 | 1,380 |
| 2000-10-04 | 141 | 141 | 137 | 139 | 39,000 | 1,390 |
| 2000-10-03 | 147 | 147 | 140 | 143 | 62,000 | 1,430 |
| 2000-10-02 | 148 | 148 | 139 | 144 | 45,000 | 1,440 |
| 2000-09-29 | 145 | 146 | 141 | 145 | 150,000 | 1,450 |
| 2000-09-28 | 141 | 144 | 135 | 140 | 60,000 | 1,400 |
| 2000-09-27 | 140 | 144 | 138 | 144 | 40,000 | 1,440 |
| 2000-09-26 | 140 | 140 | 137 | 140 | 63,000 | 1,400 |
| 2000-09-25 | 142 | 145 | 135 | 140 | 80,000 | 1,400 |
| 2000-09-22 | 145 | 145 | 140 | 142 | 81,000 | 1,420 |
| 2000-09-21 | 144 | 144 | 140 | 140 | 46,000 | 1,400 |
| 2000-09-20 | 144 | 145 | 140 | 144 | 99,000 | 1,440 |
| 2000-09-19 | 138 | 144 | 136 | 143 | 105,000 | 1,430 |
| 2000-09-18 | 142 | 143 | 137 | 143 | 89,000 | 1,430 |
| 2000-09-14 | 146 | 146 | 141 | 142 | 42,000 | 1,420 |
| 2000-09-13 | 147 | 147 | 141 | 146 | 61,000 | 1,460 |
| 2000-09-12 | 147 | 148 | 143 | 148 | 86,000 | 1,480 |
| 2000-09-11 | 150 | 150 | 146 | 146 | 39,000 | 1,460 |
| 2000-09-08 | 146 | 150 | 146 | 150 | 68,000 | 1,500 |
| 2000-09-07 | 149 | 150 | 145 | 146 | 178,000 | 1,460 |
| 2000-09-06 | 151 | 154 | 149 | 149 | 77,000 | 1,490 |
| 2000-09-05 | 152 | 152 | 148 | 148 | 73,000 | 1,480 |
| 2000-09-04 | 152 | 157 | 151 | 157 | 173,000 | 1,570 |
| 2000-09-01 | 150 | 150 | 147 | 147 | 107,000 | 1,470 |
| 2000-08-31 | 150 | 150 | 148 | 149 | 40,000 | 1,490 |
| 2000-08-30 | 149 | 151 | 148 | 149 | 70,000 | 1,490 |
| 2000-08-29 | 153 | 155 | 149 | 149 | 66,000 | 1,490 |
| 2000-08-28 | 152 | 152 | 150 | 151 | 70,000 | 1,510 |
| 2000-08-25 | 154 | 156 | 151 | 156 | 86,000 | 1,560 |
| 2000-08-24 | 150 | 156 | 150 | 151 | 122,000 | 1,510 |
| 2000-08-23 | 154 | 154 | 150 | 150 | 56,000 | 1,500 |
| 2000-08-22 | 151 | 156 | 150 | 156 | 135,000 | 1,560 |
| 2000-08-21 | 156 | 156 | 150 | 153 | 150,000 | 1,530 |
| 2000-08-18 | 153 | 156 | 153 | 156 | 66,000 | 1,560 |
| 2000-08-17 | 159 | 159 | 154 | 157 | 56,000 | 1,570 |
| 2000-08-16 | 159 | 160 | 157 | 159 | 43,000 | 1,590 |
| 2000-08-15 | 162 | 162 | 153 | 159 | 134,000 | 1,590 |
| 2000-08-14 | 161 | 165 | 160 | 160 | 73,000 | 1,600 |
| 2000-08-11 | 158 | 163 | 158 | 161 | 85,000 | 1,610 |
| 2000-08-10 | 160 | 160 | 156 | 158 | 140,000 | 1,580 |
| 2000-08-09 | 160 | 161 | 153 | 160 | 175,000 | 1,600 |
| 2000-08-08 | 165 | 169 | 158 | 162 | 378,000 | 1,620 |
| 2000-08-07 | 150 | 160 | 150 | 160 | 217,000 | 1,600 |
| 2000-08-04 | 150 | 150 | 144 | 150 | 92,000 | 1,500 |
| 2000-08-03 | 149 | 149 | 144 | 147 | 65,000 | 1,470 |
| 2000-08-02 | 147 | 149 | 146 | 147 | 65,000 | 1,470 |
| 2000-08-01 | 150 | 152 | 146 | 147 | 97,000 | 1,470 |
| 2000-07-31 | 148 | 148 | 138 | 145 | 99,000 | 1,450 |
| 2000-07-28 | 150 | 150 | 143 | 147 | 164,000 | 1,470 |
| 2000-07-27 | 153 | 153 | 143 | 150 | 199,000 | 1,500 |
| 2000-07-26 | 153 | 157 | 152 | 157 | 92,000 | 1,570 |
| 2000-07-25 | 151 | 156 | 149 | 156 | 100,000 | 1,560 |
| 2000-07-24 | 158 | 158 | 149 | 158 | 278,000 | 1,580 |
| 2000-07-21 | 168 | 168 | 160 | 163 | 171,000 | 1,630 |
| 2000-07-19 | 161 | 168 | 160 | 168 | 120,000 | 1,680 |
| 2000-07-18 | 168 | 170 | 158 | 165 | 330,000 | 1,650 |
| 2000-07-17 | 175 | 178 | 170 | 170 | 215,000 | 1,700 |
| 2000-07-14 | 182 | 185 | 178 | 179 | 346,000 | 1,790 |
| 2000-07-13 | 185 | 185 | 176 | 182 | 445,000 | 1,820 |
| 2000-07-12 | 177 | 188 | 177 | 187 | 700,000 | 1,870 |
| 2000-07-11 | 176 | 178 | 172 | 178 | 410,000 | 1,780 |
| 2000-07-10 | 180 | 185 | 176 | 176 | 825,000 | 1,760 |
| 2000-07-07 | 166 | 180 | 165 | 179 | 1,309,000 | 1,790 |
| 2000-07-06 | 163 | 165 | 157 | 165 | 306,000 | 1,650 |
| 2000-07-05 | 160 | 172 | 159 | 167 | 1,150,000 | 1,670 |
| 2000-07-04 | 155 | 159 | 155 | 159 | 405,000 | 1,590 |
| 2000-07-03 | 152 | 157 | 151 | 154 | 204,000 | 1,540 |
| 2000-06-30 | 153 | 154 | 147 | 152 | 127,000 | 1,520 |
| 2000-06-29 | 149 | 160 | 148 | 152 | 514,000 | 1,520 |
| 2000-06-28 | 138 | 149 | 138 | 148 | 212,000 | 1,480 |
| 2000-06-27 | 137 | 139 | 137 | 137 | 68,000 | 1,370 |
| 2000-06-26 | 136 | 139 | 135 | 139 | 85,000 | 1,390 |
| 2000-06-23 | 138 | 139 | 136 | 136 | 106,000 | 1,360 |
| 2000-06-22 | 140 | 140 | 138 | 139 | 102,000 | 1,390 |
| 2000-06-21 | 140 | 142 | 140 | 140 | 65,000 | 1,400 |
| 2000-06-20 | 140 | 141 | 140 | 140 | 89,000 | 1,400 |
| 2000-06-19 | 141 | 142 | 140 | 142 | 87,000 | 1,420 |
| 2000-06-16 | 143 | 146 | 141 | 142 | 86,000 | 1,420 |
| 2000-06-15 | 149 | 149 | 143 | 143 | 89,000 | 1,430 |
| 2000-06-14 | 152 | 152 | 145 | 148 | 92,000 | 1,480 |
| 2000-06-13 | 150 | 152 | 148 | 148 | 174,000 | 1,480 |
| 2000-06-12 | 145 | 148 | 145 | 148 | 121,000 | 1,480 |
| 2000-06-09 | 145 | 145 | 140 | 144 | 81,000 | 1,440 |
| 2000-06-08 | 144 | 145 | 142 | 145 | 79,000 | 1,450 |
| 2000-06-07 | 143 | 144 | 140 | 144 | 65,000 | 1,440 |
| 2000-06-06 | 141 | 142 | 141 | 142 | 47,000 | 1,420 |
| 2000-06-05 | 149 | 149 | 140 | 140 | 73,000 | 1,400 |
| 2000-06-02 | 140 | 144 | 140 | 140 | 169,000 | 1,400 |
| 2000-06-01 | 136 | 139 | 136 | 139 | 60,000 | 1,390 |
| 2000-05-31 | 140 | 141 | 136 | 136 | 84,000 | 1,360 |
| 2000-05-30 | 140 | 143 | 138 | 141 | 48,000 | 1,410 |
| 2000-05-29 | 139 | 140 | 137 | 139 | 75,000 | 1,390 |
| 2000-05-26 | 140 | 142 | 136 | 139 | 188,000 | 1,390 |
| 2000-05-25 | 152 | 152 | 140 | 145 | 108,000 | 1,450 |
| 2000-05-24 | 147 | 153 | 144 | 152 | 249,000 | 1,520 |
| 2000-05-23 | 145 | 147 | 135 | 144 | 133,000 | 1,440 |
| 2000-05-22 | 153 | 153 | 145 | 147 | 213,000 | 1,470 |
| 2000-05-19 | 153 | 157 | 148 | 154 | 929,000 | 1,540 |
| 2000-05-18 | 146 | 154 | 141 | 154 | 334,000 | 1,540 |
| 2000-05-17 | 148 | 148 | 140 | 141 | 135,000 | 1,410 |
| 2000-05-16 | 145 | 146 | 140 | 144 | 194,000 | 1,440 |
| 2000-05-15 | 140 | 150 | 139 | 142 | 532,000 | 1,420 |
| 2000-05-12 | 135 | 139 | 135 | 138 | 88,000 | 1,380 |
| 2000-05-11 | 135 | 137 | 133 | 134 | 96,000 | 1,340 |
| 2000-05-10 | 133 | 140 | 133 | 139 | 261,000 | 1,390 |
| 2000-05-09 | 131 | 135 | 130 | 135 | 124,000 | 1,350 |
| 2000-05-08 | 133 | 140 | 130 | 130 | 70,000 | 1,300 |
| 2000-05-02 | 134 | 134 | 125 | 126 | 58,000 | 1,260 |
| 2000-05-01 | 120 | 130 | 120 | 129 | 67,000 | 1,290 |
| 2000-04-28 | 125 | 125 | 120 | 120 | 77,000 | 1,200 |
| 2000-04-27 | 125 | 126 | 125 | 125 | 42,000 | 1,250 |
| 2000-04-26 | 127 | 129 | 125 | 125 | 52,000 | 1,250 |
| 2000-04-25 | 128 | 130 | 125 | 126 | 89,000 | 1,260 |
| 2000-04-24 | 130 | 130 | 128 | 128 | 101,000 | 1,280 |
| 2000-04-21 | 130 | 130 | 126 | 126 | 32,000 | 1,260 |
| 2000-04-20 | 135 | 135 | 130 | 133 | 76,000 | 1,330 |
| 2000-04-19 | 136 | 137 | 130 | 135 | 116,000 | 1,350 |
| 2000-04-18 | 130 | 130 | 124 | 130 | 759,000 | 1,300 |
| 2000-04-17 | 130 | 137 | 125 | 132 | 238,000 | 1,320 |
| 2000-04-14 | 147 | 147 | 143 | 145 | 87,000 | 1,450 |
| 2000-04-13 | 151 | 151 | 145 | 149 | 173,000 | 1,490 |
| 2000-04-12 | 143 | 150 | 142 | 149 | 235,000 | 1,490 |
| 2000-04-11 | 145 | 145 | 139 | 143 | 83,000 | 1,430 |
| 2000-04-10 | 142 | 146 | 140 | 140 | 99,000 | 1,400 |
| 2000-04-07 | 140 | 145 | 140 | 141 | 67,000 | 1,410 |
| 2000-04-06 | 147 | 147 | 143 | 143 | 148,000 | 1,430 |
| 2000-04-05 | 147 | 150 | 142 | 148 | 214,000 | 1,480 |
| 2000-04-04 | 150 | 157 | 142 | 150 | 583,000 | 1,500 |
| 2000-04-03 | 140 | 151 | 139 | 151 | 410,000 | 1,510 |
| 2000-03-31 | 138 | 147 | 136 | 145 | 494,000 | 1,450 |
| 2000-03-30 | 133 | 136 | 130 | 133 | 200,000 | 1,330 |
| 2000-03-29 | 131 | 134 | 130 | 133 | 65,000 | 1,330 |
| 2000-03-28 | 129 | 134 | 129 | 131 | 89,000 | 1,310 |
| 2000-03-27 | 129 | 137 | 128 | 137 | 169,000 | 1,370 |
| 2000-03-24 | 128 | 128 | 126 | 128 | 113,000 | 1,280 |
| 2000-03-23 | 127 | 128 | 126 | 128 | 119,000 | 1,280 |
| 2000-03-22 | 130 | 130 | 126 | 127 | 123,000 | 1,270 |
| 2000-03-21 | 133 | 133 | 127 | 129 | 93,000 | 1,290 |
| 2000-03-17 | 129 | 133 | 127 | 133 | 74,000 | 1,330 |
| 2000-03-16 | 134 | 134 | 129 | 131 | 54,000 | 1,310 |
| 2000-03-15 | 134 | 135 | 130 | 135 | 68,000 | 1,350 |
| 2000-03-14 | 137 | 137 | 133 | 134 | 110,000 | 1,340 |
| 2000-03-13 | 135 | 139 | 132 | 133 | 200,000 | 1,330 |
| 2000-03-10 | 131 | 132 | 127 | 132 | 237,000 | 1,320 |
| 2000-03-09 | 126 | 129 | 125 | 126 | 88,000 | 1,260 |
| 2000-03-08 | 127 | 129 | 123 | 127 | 69,000 | 1,270 |
| 2000-03-07 | 129 | 129 | 125 | 127 | 61,000 | 1,270 |
| 2000-03-06 | 129 | 129 | 125 | 128 | 96,000 | 1,280 |
| 2000-03-03 | 129 | 129 | 122 | 124 | 95,000 | 1,240 |
| 2000-03-02 | 120 | 130 | 120 | 120 | 265,000 | 1,200 |
| 2000-03-01 | 120 | 123 | 118 | 118 | 163,000 | 1,180 |
| 2000-02-29 | 121 | 123 | 120 | 121 | 83,000 | 1,210 |
| 2000-02-28 | 120 | 121 | 118 | 120 | 121,000 | 1,200 |
| 2000-02-25 | 125 | 125 | 119 | 122 | 67,000 | 1,220 |
| 2000-02-24 | 124 | 129 | 124 | 125 | 78,000 | 1,250 |
| 2000-02-23 | 116 | 125 | 115 | 121 | 764,000 | 1,210 |
| 2000-02-22 | 115 | 117 | 115 | 115 | 113,000 | 1,150 |
| 2000-02-21 | 121 | 121 | 117 | 117 | 82,000 | 1,170 |
| 2000-02-18 | 116 | 139 | 116 | 121 | 91,000 | 1,210 |
| 2000-02-17 | 120 | 120 | 115 | 115 | 127,000 | 1,150 |
| 2000-02-16 | 118 | 120 | 117 | 120 | 69,000 | 1,200 |
| 2000-02-15 | 118 | 119 | 118 | 118 | 74,000 | 1,180 |
| 2000-02-14 | 118 | 120 | 118 | 118 | 102,000 | 1,180 |
| 2000-02-10 | 120 | 122 | 118 | 118 | 119,000 | 1,180 |
| 2000-02-09 | 127 | 127 | 120 | 120 | 78,000 | 1,200 |
| 2000-02-08 | 120 | 125 | 120 | 125 | 128,000 | 1,250 |
| 2000-02-07 | 123 | 123 | 120 | 120 | 146,000 | 1,200 |
| 2000-02-04 | 127 | 128 | 123 | 123 | 52,000 | 1,230 |
| 2000-02-03 | 126 | 127 | 125 | 125 | 41,000 | 1,250 |
| 2000-02-02 | 130 | 130 | 125 | 130 | 80,000 | 1,300 |
| 2000-02-01 | 127 | 133 | 125 | 125 | 69,000 | 1,250 |
| 2000-01-31 | 125 | 135 | 124 | 124 | 124,000 | 1,240 |
| 2000-01-28 | 127 | 128 | 125 | 125 | 70,000 | 1,250 |
| 2000-01-27 | 131 | 135 | 128 | 128 | 72,000 | 1,280 |
| 2000-01-26 | 134 | 135 | 130 | 135 | 59,000 | 1,350 |
| 2000-01-25 | 131 | 138 | 131 | 132 | 47,000 | 1,320 |
| 2000-01-24 | 134 | 135 | 132 | 132 | 44,000 | 1,320 |
| 2000-01-21 | 140 | 140 | 131 | 131 | 118,000 | 1,310 |
| 2000-01-20 | 139 | 140 | 135 | 140 | 83,000 | 1,400 |
| 2000-01-19 | 138 | 138 | 134 | 135 | 115,000 | 1,350 |
| 2000-01-18 | 134 | 141 | 131 | 138 | 232,000 | 1,380 |
| 2000-01-17 | 125 | 132 | 125 | 129 | 113,000 | 1,290 |
| 2000-01-14 | 125 | 125 | 121 | 122 | 58,000 | 1,220 |
| 2000-01-13 | 123 | 125 | 122 | 125 | 90,000 | 1,250 |
| 2000-01-12 | 123 | 124 | 121 | 122 | 105,000 | 1,220 |
| 2000-01-11 | 119 | 126 | 119 | 123 | 57,000 | 1,230 |
| 2000-01-07 | 118 | 119 | 117 | 119 | 53,000 | 1,190 |
| 2000-01-06 | 118 | 120 | 117 | 118 | 39,000 | 1,180 |
| 2000-01-05 | 121 | 121 | 118 | 118 | 48,000 | 1,180 |
| 2000-01-04 | 118 | 122 | 115 | 116 | 56,000 | 1,160 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
