6203 豊和工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 60 | 64 | 58 | 64 | 134,000 | 640 |
| 2001-12-27 | 56 | 68 | 56 | 67 | 148,000 | 670 |
| 2001-12-26 | 54 | 58 | 54 | 55 | 72,000 | 550 |
| 2001-12-25 | 55 | 58 | 53 | 58 | 246,000 | 580 |
| 2001-12-21 | 53 | 54 | 48 | 54 | 272,000 | 540 |
| 2001-12-20 | 45 | 53 | 45 | 53 | 320,000 | 530 |
| 2001-12-19 | 41 | 47 | 40 | 46 | 703,000 | 460 |
| 2001-12-18 | 51 | 51 | 43 | 46 | 736,000 | 460 |
| 2001-12-17 | 56 | 57 | 51 | 53 | 208,000 | 530 |
| 2001-12-14 | 56 | 62 | 56 | 56 | 309,000 | 560 |
| 2001-12-13 | 60 | 62 | 60 | 62 | 182,000 | 620 |
| 2001-12-12 | 59 | 62 | 57 | 60 | 423,000 | 600 |
| 2001-12-11 | 66 | 68 | 64 | 64 | 194,000 | 640 |
| 2001-12-10 | 70 | 70 | 65 | 67 | 199,000 | 670 |
| 2001-12-07 | 68 | 70 | 68 | 68 | 167,000 | 680 |
| 2001-12-06 | 70 | 70 | 65 | 68 | 297,000 | 680 |
| 2001-12-05 | 68 | 70 | 67 | 67 | 53,000 | 670 |
| 2001-12-04 | 67 | 69 | 67 | 69 | 202,000 | 690 |
| 2001-12-03 | 71 | 72 | 67 | 69 | 307,000 | 690 |
| 2001-11-30 | 77 | 78 | 66 | 72 | 252,000 | 720 |
| 2001-11-29 | 81 | 81 | 78 | 80 | 105,000 | 800 |
| 2001-11-28 | 85 | 85 | 82 | 83 | 97,000 | 830 |
| 2001-11-27 | 88 | 88 | 85 | 86 | 108,000 | 860 |
| 2001-11-26 | 86 | 88 | 86 | 88 | 88,000 | 880 |
| 2001-11-22 | 87 | 88 | 85 | 88 | 91,000 | 880 |
| 2001-11-21 | 87 | 88 | 85 | 87 | 138,000 | 870 |
| 2001-11-20 | 88 | 88 | 85 | 86 | 147,000 | 860 |
| 2001-11-19 | 85 | 88 | 85 | 88 | 83,000 | 880 |
| 2001-11-16 | 86 | 88 | 86 | 86 | 70,000 | 860 |
| 2001-11-15 | 86 | 88 | 86 | 88 | 106,000 | 880 |
| 2001-11-14 | 87 | 88 | 86 | 87 | 136,000 | 870 |
| 2001-11-13 | 85 | 87 | 85 | 87 | 127,000 | 870 |
| 2001-11-12 | 87 | 87 | 86 | 86 | 177,000 | 860 |
| 2001-11-09 | 89 | 89 | 85 | 87 | 108,000 | 870 |
| 2001-11-08 | 88 | 88 | 85 | 86 | 129,000 | 860 |
| 2001-11-07 | 87 | 88 | 86 | 87 | 103,000 | 870 |
| 2001-11-06 | 88 | 90 | 86 | 87 | 72,000 | 870 |
| 2001-11-05 | 86 | 89 | 86 | 89 | 58,000 | 890 |
| 2001-11-02 | 89 | 90 | 86 | 86 | 98,000 | 860 |
| 2001-11-01 | 89 | 90 | 86 | 86 | 109,000 | 860 |
| 2001-10-31 | 89 | 90 | 88 | 88 | 94,000 | 880 |
| 2001-10-30 | 88 | 91 | 87 | 91 | 164,000 | 910 |
| 2001-10-29 | 91 | 91 | 88 | 90 | 112,000 | 900 |
| 2001-10-26 | 91 | 91 | 88 | 88 | 246,000 | 880 |
| 2001-10-25 | 88 | 91 | 88 | 90 | 276,000 | 900 |
| 2001-10-24 | 85 | 88 | 85 | 88 | 218,000 | 880 |
| 2001-10-23 | 85 | 87 | 82 | 86 | 625,000 | 860 |
| 2001-10-22 | 89 | 90 | 85 | 85 | 288,000 | 850 |
| 2001-10-19 | 88 | 89 | 87 | 89 | 105,000 | 890 |
| 2001-10-18 | 90 | 90 | 87 | 88 | 272,000 | 880 |
| 2001-10-17 | 92 | 93 | 90 | 91 | 229,000 | 910 |
| 2001-10-16 | 92 | 92 | 90 | 92 | 225,000 | 920 |
| 2001-10-15 | 90 | 94 | 90 | 92 | 190,000 | 920 |
| 2001-10-12 | 97 | 98 | 91 | 92 | 350,000 | 920 |
| 2001-10-11 | 96 | 98 | 96 | 96 | 287,000 | 960 |
| 2001-10-10 | 104 | 104 | 95 | 95 | 541,000 | 950 |
| 2001-10-09 | 106 | 107 | 100 | 104 | 745,000 | 1,040 |
| 2001-10-05 | 100 | 101 | 98 | 101 | 224,000 | 1,010 |
| 2001-10-04 | 100 | 104 | 99 | 99 | 234,000 | 990 |
| 2001-10-03 | 107 | 107 | 99 | 99 | 416,000 | 990 |
| 2001-10-02 | 100 | 104 | 98 | 104 | 728,000 | 1,040 |
| 2001-10-01 | 93 | 102 | 92 | 97 | 574,000 | 970 |
| 2001-09-28 | 91 | 94 | 90 | 90 | 205,000 | 900 |
| 2001-09-27 | 93 | 94 | 90 | 94 | 189,000 | 940 |
| 2001-09-26 | 94 | 94 | 89 | 92 | 238,000 | 920 |
| 2001-09-25 | 92 | 95 | 88 | 90 | 270,000 | 900 |
| 2001-09-21 | 95 | 96 | 91 | 92 | 325,000 | 920 |
| 2001-09-20 | 101 | 102 | 96 | 97 | 289,000 | 970 |
| 2001-09-19 | 99 | 102 | 95 | 101 | 962,000 | 1,010 |
| 2001-09-18 | 108 | 109 | 102 | 106 | 2,043,000 | 1,060 |
| 2001-09-17 | 112 | 118 | 105 | 113 | 2,876,000 | 1,130 |
| 2001-09-14 | 88 | 97 | 88 | 97 | 648,000 | 970 |
| 2001-09-13 | 79 | 82 | 78 | 82 | 200,000 | 820 |
| 2001-09-12 | 83 | 85 | 77 | 77 | 358,000 | 770 |
| 2001-09-11 | 85 | 85 | 79 | 82 | 237,000 | 820 |
| 2001-09-10 | 86 | 88 | 83 | 87 | 110,000 | 870 |
| 2001-09-07 | 89 | 90 | 89 | 89 | 60,000 | 890 |
| 2001-09-06 | 90 | 91 | 89 | 90 | 108,000 | 900 |
| 2001-09-05 | 91 | 91 | 89 | 89 | 73,000 | 890 |
| 2001-09-04 | 90 | 92 | 89 | 92 | 125,000 | 920 |
| 2001-09-03 | 95 | 95 | 92 | 93 | 106,000 | 930 |
| 2001-08-31 | 96 | 96 | 94 | 94 | 207,000 | 940 |
| 2001-08-30 | 97 | 97 | 96 | 97 | 116,000 | 970 |
| 2001-08-29 | 98 | 99 | 97 | 97 | 202,000 | 970 |
| 2001-08-28 | 99 | 100 | 97 | 98 | 296,000 | 980 |
| 2001-08-27 | 97 | 98 | 97 | 97 | 78,000 | 970 |
| 2001-08-24 | 98 | 98 | 97 | 97 | 111,000 | 970 |
| 2001-08-23 | 99 | 99 | 98 | 98 | 124,000 | 980 |
| 2001-08-22 | 99 | 99 | 98 | 98 | 86,000 | 980 |
| 2001-08-21 | 100 | 100 | 99 | 99 | 63,000 | 990 |
| 2001-08-20 | 99 | 100 | 99 | 99 | 83,000 | 990 |
| 2001-08-17 | 100 | 100 | 99 | 99 | 115,000 | 990 |
| 2001-08-16 | 100 | 100 | 99 | 99 | 145,000 | 990 |
| 2001-08-15 | 100 | 100 | 99 | 99 | 114,000 | 990 |
| 2001-08-14 | 100 | 101 | 99 | 99 | 136,000 | 990 |
| 2001-08-13 | 100 | 101 | 99 | 100 | 156,000 | 1,000 |
| 2001-08-10 | 102 | 102 | 99 | 99 | 175,000 | 990 |
| 2001-08-09 | 102 | 102 | 99 | 99 | 256,000 | 990 |
| 2001-08-08 | 102 | 102 | 101 | 102 | 177,000 | 1,020 |
| 2001-08-07 | 104 | 104 | 102 | 102 | 82,000 | 1,020 |
| 2001-08-06 | 104 | 104 | 100 | 102 | 126,000 | 1,020 |
| 2001-08-03 | 106 | 106 | 102 | 104 | 113,000 | 1,040 |
| 2001-08-02 | 105 | 107 | 103 | 106 | 104,000 | 1,060 |
| 2001-08-01 | 104 | 105 | 102 | 105 | 121,000 | 1,050 |
| 2001-07-31 | 101 | 103 | 100 | 101 | 57,000 | 1,010 |
| 2001-07-30 | 101 | 102 | 100 | 102 | 64,000 | 1,020 |
| 2001-07-27 | 104 | 105 | 103 | 105 | 53,000 | 1,050 |
| 2001-07-26 | 103 | 105 | 102 | 102 | 68,000 | 1,020 |
| 2001-07-25 | 105 | 105 | 102 | 105 | 55,000 | 1,050 |
| 2001-07-24 | 101 | 102 | 100 | 102 | 130,000 | 1,020 |
| 2001-07-23 | 106 | 106 | 100 | 105 | 186,000 | 1,050 |
| 2001-07-19 | 104 | 106 | 103 | 106 | 131,000 | 1,060 |
| 2001-07-18 | 112 | 112 | 107 | 109 | 95,000 | 1,090 |
| 2001-07-17 | 113 | 114 | 112 | 113 | 36,000 | 1,130 |
| 2001-07-16 | 112 | 115 | 112 | 114 | 73,000 | 1,140 |
| 2001-07-13 | 115 | 115 | 113 | 113 | 24,000 | 1,130 |
| 2001-07-12 | 112 | 114 | 112 | 114 | 85,000 | 1,140 |
| 2001-07-11 | 112 | 113 | 112 | 112 | 31,000 | 1,120 |
| 2001-07-10 | 112 | 115 | 111 | 113 | 33,000 | 1,130 |
| 2001-07-09 | 115 | 116 | 111 | 112 | 150,000 | 1,120 |
| 2001-07-06 | 116 | 117 | 114 | 115 | 21,000 | 1,150 |
| 2001-07-05 | 115 | 117 | 114 | 114 | 75,000 | 1,140 |
| 2001-07-04 | 117 | 117 | 116 | 117 | 26,000 | 1,170 |
| 2001-07-03 | 119 | 119 | 115 | 117 | 60,000 | 1,170 |
| 2001-07-02 | 119 | 120 | 117 | 117 | 47,000 | 1,170 |
| 2001-06-29 | 120 | 120 | 117 | 120 | 86,000 | 1,200 |
| 2001-06-28 | 119 | 119 | 116 | 119 | 55,000 | 1,190 |
| 2001-06-27 | 119 | 120 | 117 | 119 | 115,000 | 1,190 |
| 2001-06-26 | 120 | 120 | 117 | 118 | 110,000 | 1,180 |
| 2001-06-25 | 121 | 121 | 119 | 120 | 75,000 | 1,200 |
| 2001-06-22 | 117 | 118 | 117 | 118 | 64,000 | 1,180 |
| 2001-06-21 | 118 | 118 | 114 | 114 | 65,000 | 1,140 |
| 2001-06-20 | 114 | 116 | 113 | 114 | 134,000 | 1,140 |
| 2001-06-19 | 113 | 115 | 113 | 114 | 55,000 | 1,140 |
| 2001-06-18 | 113 | 115 | 113 | 115 | 128,000 | 1,150 |
| 2001-06-15 | 114 | 116 | 113 | 114 | 53,000 | 1,140 |
| 2001-06-14 | 115 | 118 | 113 | 117 | 75,000 | 1,170 |
| 2001-06-13 | 114 | 116 | 114 | 114 | 26,000 | 1,140 |
| 2001-06-12 | 121 | 121 | 115 | 115 | 95,000 | 1,150 |
| 2001-06-11 | 119 | 121 | 116 | 121 | 114,000 | 1,210 |
| 2001-06-08 | 115 | 115 | 114 | 114 | 206,000 | 1,140 |
| 2001-06-07 | 114 | 115 | 113 | 115 | 101,000 | 1,150 |
| 2001-06-06 | 118 | 118 | 113 | 113 | 51,000 | 1,130 |
| 2001-06-05 | 116 | 116 | 111 | 111 | 72,000 | 1,110 |
| 2001-06-04 | 117 | 117 | 111 | 114 | 80,000 | 1,140 |
| 2001-06-01 | 116 | 118 | 114 | 115 | 153,000 | 1,150 |
| 2001-05-31 | 121 | 121 | 117 | 118 | 96,000 | 1,180 |
| 2001-05-30 | 122 | 124 | 122 | 122 | 56,000 | 1,220 |
| 2001-05-29 | 123 | 125 | 122 | 122 | 44,000 | 1,220 |
| 2001-05-28 | 125 | 125 | 123 | 124 | 37,000 | 1,240 |
| 2001-05-25 | 126 | 126 | 123 | 123 | 72,000 | 1,230 |
| 2001-05-24 | 125 | 125 | 123 | 123 | 39,000 | 1,230 |
| 2001-05-23 | 125 | 125 | 124 | 124 | 31,000 | 1,240 |
| 2001-05-22 | 126 | 126 | 123 | 123 | 75,000 | 1,230 |
| 2001-05-21 | 126 | 127 | 125 | 125 | 34,000 | 1,250 |
| 2001-05-18 | 125 | 126 | 124 | 125 | 41,000 | 1,250 |
| 2001-05-17 | 125 | 125 | 122 | 124 | 68,000 | 1,240 |
| 2001-05-16 | 123 | 127 | 123 | 125 | 169,000 | 1,250 |
| 2001-05-15 | 126 | 127 | 124 | 124 | 81,000 | 1,240 |
| 2001-05-14 | 126 | 129 | 126 | 126 | 59,000 | 1,260 |
| 2001-05-11 | 132 | 132 | 125 | 126 | 57,000 | 1,260 |
| 2001-05-10 | 123 | 125 | 123 | 124 | 51,000 | 1,240 |
| 2001-05-09 | 122 | 125 | 122 | 124 | 118,000 | 1,240 |
| 2001-05-08 | 130 | 130 | 123 | 130 | 155,000 | 1,300 |
| 2001-05-07 | 135 | 135 | 130 | 131 | 124,000 | 1,310 |
| 2001-05-02 | 137 | 138 | 132 | 137 | 181,000 | 1,370 |
| 2001-05-01 | 133 | 137 | 133 | 137 | 121,000 | 1,370 |
| 2001-04-27 | 133 | 134 | 131 | 132 | 211,000 | 1,320 |
| 2001-04-26 | 133 | 138 | 130 | 133 | 258,000 | 1,330 |
| 2001-04-25 | 128 | 134 | 125 | 134 | 215,000 | 1,340 |
| 2001-04-24 | 125 | 127 | 124 | 127 | 40,000 | 1,270 |
| 2001-04-23 | 126 | 128 | 125 | 126 | 48,000 | 1,260 |
| 2001-04-20 | 126 | 127 | 124 | 125 | 97,000 | 1,250 |
| 2001-04-19 | 125 | 128 | 124 | 126 | 115,000 | 1,260 |
| 2001-04-18 | 125 | 126 | 122 | 124 | 121,000 | 1,240 |
| 2001-04-17 | 126 | 128 | 125 | 125 | 116,000 | 1,250 |
| 2001-04-16 | 124 | 128 | 124 | 126 | 127,000 | 1,260 |
| 2001-04-13 | 123 | 131 | 123 | 123 | 446,000 | 1,230 |
| 2001-04-12 | 121 | 122 | 119 | 120 | 163,000 | 1,200 |
| 2001-04-11 | 119 | 120 | 117 | 120 | 107,000 | 1,200 |
| 2001-04-10 | 118 | 119 | 115 | 116 | 108,000 | 1,160 |
| 2001-04-09 | 117 | 118 | 116 | 116 | 50,000 | 1,160 |
| 2001-04-06 | 122 | 122 | 117 | 120 | 144,000 | 1,200 |
| 2001-04-05 | 122 | 122 | 119 | 119 | 156,000 | 1,190 |
| 2001-04-04 | 116 | 120 | 115 | 118 | 50,000 | 1,180 |
| 2001-04-03 | 115 | 116 | 113 | 116 | 60,000 | 1,160 |
| 2001-04-02 | 115 | 116 | 113 | 115 | 45,000 | 1,150 |
| 2001-03-30 | 113 | 116 | 112 | 112 | 52,000 | 1,120 |
| 2001-03-29 | 115 | 117 | 112 | 115 | 120,000 | 1,150 |
| 2001-03-28 | 119 | 123 | 118 | 118 | 227,000 | 1,180 |
| 2001-03-27 | 117 | 118 | 113 | 117 | 173,000 | 1,170 |
| 2001-03-26 | 110 | 114 | 107 | 114 | 226,000 | 1,140 |
| 2001-03-23 | 108 | 110 | 105 | 110 | 187,000 | 1,100 |
| 2001-03-22 | 105 | 108 | 105 | 105 | 86,000 | 1,050 |
| 2001-03-21 | 103 | 107 | 102 | 107 | 161,000 | 1,070 |
| 2001-03-19 | 102 | 107 | 102 | 103 | 52,000 | 1,030 |
| 2001-03-16 | 105 | 105 | 101 | 102 | 88,000 | 1,020 |
| 2001-03-15 | 100 | 104 | 100 | 104 | 138,000 | 1,040 |
| 2001-03-14 | 106 | 107 | 105 | 105 | 54,000 | 1,050 |
| 2001-03-13 | 107 | 108 | 105 | 107 | 110,000 | 1,070 |
| 2001-03-12 | 110 | 111 | 108 | 108 | 71,000 | 1,080 |
| 2001-03-09 | 110 | 110 | 107 | 110 | 151,000 | 1,100 |
| 2001-03-08 | 107 | 109 | 107 | 108 | 42,000 | 1,080 |
| 2001-03-07 | 107 | 109 | 107 | 109 | 43,000 | 1,090 |
| 2001-03-06 | 108 | 110 | 107 | 107 | 62,000 | 1,070 |
| 2001-03-05 | 107 | 109 | 107 | 108 | 58,000 | 1,080 |
| 2001-03-02 | 109 | 111 | 107 | 107 | 122,000 | 1,070 |
| 2001-03-01 | 112 | 113 | 107 | 111 | 290,000 | 1,110 |
| 2001-02-28 | 113 | 117 | 112 | 113 | 327,000 | 1,130 |
| 2001-02-27 | 110 | 114 | 109 | 110 | 486,000 | 1,100 |
| 2001-02-26 | 110 | 111 | 109 | 109 | 129,000 | 1,090 |
| 2001-02-23 | 107 | 109 | 106 | 109 | 82,000 | 1,090 |
| 2001-02-22 | 106 | 107 | 105 | 105 | 90,000 | 1,050 |
| 2001-02-21 | 110 | 110 | 107 | 109 | 77,000 | 1,090 |
| 2001-02-20 | 110 | 112 | 108 | 108 | 103,000 | 1,080 |
| 2001-02-19 | 109 | 110 | 105 | 108 | 73,000 | 1,080 |
| 2001-02-16 | 114 | 115 | 105 | 109 | 319,000 | 1,090 |
| 2001-02-15 | 105 | 119 | 103 | 118 | 599,000 | 1,180 |
| 2001-02-14 | 102 | 104 | 102 | 102 | 49,000 | 1,020 |
| 2001-02-13 | 103 | 103 | 102 | 102 | 76,000 | 1,020 |
| 2001-02-09 | 103 | 104 | 101 | 103 | 32,000 | 1,030 |
| 2001-02-08 | 102 | 102 | 99 | 100 | 136,000 | 1,000 |
| 2001-02-07 | 105 | 105 | 101 | 102 | 70,000 | 1,020 |
| 2001-02-06 | 102 | 105 | 102 | 102 | 25,000 | 1,020 |
| 2001-02-05 | 102 | 103 | 102 | 102 | 88,000 | 1,020 |
| 2001-02-02 | 105 | 105 | 102 | 102 | 95,000 | 1,020 |
| 2001-02-01 | 106 | 106 | 102 | 106 | 124,000 | 1,060 |
| 2001-01-31 | 105 | 108 | 105 | 108 | 90,000 | 1,080 |
| 2001-01-30 | 104 | 105 | 103 | 105 | 111,000 | 1,050 |
| 2001-01-29 | 105 | 105 | 102 | 103 | 46,000 | 1,030 |
| 2001-01-26 | 103 | 104 | 101 | 101 | 73,000 | 1,010 |
| 2001-01-25 | 105 | 105 | 103 | 105 | 67,000 | 1,050 |
| 2001-01-24 | 106 | 106 | 105 | 106 | 46,000 | 1,060 |
| 2001-01-23 | 105 | 106 | 104 | 106 | 48,000 | 1,060 |
| 2001-01-22 | 107 | 107 | 105 | 106 | 83,000 | 1,060 |
| 2001-01-19 | 104 | 107 | 104 | 106 | 79,000 | 1,060 |
| 2001-01-18 | 105 | 108 | 104 | 108 | 53,000 | 1,080 |
| 2001-01-17 | 109 | 110 | 104 | 106 | 49,000 | 1,060 |
| 2001-01-16 | 102 | 104 | 100 | 104 | 66,000 | 1,040 |
| 2001-01-15 | 99 | 101 | 99 | 101 | 142,000 | 1,010 |
| 2001-01-12 | 98 | 100 | 96 | 100 | 292,000 | 1,000 |
| 2001-01-11 | 100 | 102 | 96 | 98 | 131,000 | 980 |
| 2001-01-10 | 104 | 104 | 97 | 100 | 203,000 | 1,000 |
| 2001-01-09 | 107 | 108 | 96 | 102 | 204,000 | 1,020 |
| 2001-01-05 | 110 | 110 | 106 | 106 | 266,000 | 1,060 |
| 2001-01-04 | 111 | 114 | 109 | 109 | 80,000 | 1,090 |
分割・併合履歴 ： [2013-07-29]1株→0.1株