6203 豊和工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 51 | 55 | 51 | 54 | 158,000 | 540 |
| 2002-12-27 | 50 | 52 | 50 | 52 | 230,000 | 520 |
| 2002-12-26 | 46 | 50 | 46 | 48 | 166,000 | 480 |
| 2002-12-25 | 47 | 48 | 46 | 46 | 176,000 | 460 |
| 2002-12-24 | 48 | 49 | 45 | 46 | 347,000 | 460 |
| 2002-12-20 | 48 | 52 | 48 | 49 | 322,000 | 490 |
| 2002-12-19 | 46 | 48 | 45 | 48 | 224,000 | 480 |
| 2002-12-18 | 51 | 51 | 47 | 48 | 333,000 | 480 |
| 2002-12-17 | 53 | 54 | 51 | 51 | 341,000 | 510 |
| 2002-12-16 | 52 | 54 | 51 | 53 | 254,000 | 530 |
| 2002-12-13 | 55 | 55 | 51 | 51 | 716,000 | 510 |
| 2002-12-12 | 49 | 58 | 49 | 55 | 1,638,000 | 550 |
| 2002-12-11 | 52 | 52 | 49 | 49 | 214,000 | 490 |
| 2002-12-10 | 49 | 52 | 49 | 52 | 305,000 | 520 |
| 2002-12-09 | 49 | 50 | 48 | 49 | 81,000 | 490 |
| 2002-12-06 | 48 | 49 | 48 | 48 | 90,000 | 480 |
| 2002-12-05 | 48 | 49 | 47 | 48 | 82,000 | 480 |
| 2002-12-04 | 48 | 49 | 48 | 48 | 102,000 | 480 |
| 2002-12-03 | 50 | 51 | 49 | 49 | 242,000 | 490 |
| 2002-12-02 | 47 | 50 | 47 | 49 | 79,000 | 490 |
| 2002-11-29 | 47 | 49 | 47 | 47 | 166,000 | 470 |
| 2002-11-28 | 48 | 49 | 47 | 49 | 158,000 | 490 |
| 2002-11-27 | 47 | 48 | 47 | 48 | 64,000 | 480 |
| 2002-11-26 | 48 | 50 | 48 | 49 | 67,000 | 490 |
| 2002-11-25 | 48 | 49 | 47 | 48 | 106,000 | 480 |
| 2002-11-22 | 48 | 49 | 46 | 48 | 182,000 | 480 |
| 2002-11-21 | 45 | 48 | 44 | 45 | 151,000 | 450 |
| 2002-11-20 | 43 | 44 | 40 | 44 | 276,000 | 440 |
| 2002-11-19 | 44 | 44 | 40 | 40 | 164,000 | 400 |
| 2002-11-18 | 46 | 47 | 43 | 43 | 133,000 | 430 |
| 2002-11-15 | 44 | 48 | 44 | 46 | 198,000 | 460 |
| 2002-11-14 | 46 | 47 | 43 | 43 | 136,000 | 430 |
| 2002-11-13 | 48 | 49 | 46 | 47 | 83,000 | 470 |
| 2002-11-12 | 48 | 49 | 48 | 49 | 125,000 | 490 |
| 2002-11-11 | 50 | 50 | 48 | 48 | 44,000 | 480 |
| 2002-11-08 | 49 | 51 | 48 | 50 | 123,000 | 500 |
| 2002-11-07 | 51 | 51 | 50 | 50 | 74,000 | 500 |
| 2002-11-06 | 51 | 53 | 51 | 51 | 77,000 | 510 |
| 2002-11-05 | 52 | 52 | 50 | 51 | 46,000 | 510 |
| 2002-11-01 | 49 | 53 | 49 | 51 | 114,000 | 510 |
| 2002-10-31 | 51 | 52 | 49 | 49 | 74,000 | 490 |
| 2002-10-30 | 51 | 52 | 51 | 51 | 123,000 | 510 |
| 2002-10-29 | 51 | 51 | 49 | 49 | 70,000 | 490 |
| 2002-10-28 | 48 | 50 | 48 | 50 | 120,000 | 500 |
| 2002-10-25 | 47 | 50 | 47 | 50 | 121,000 | 500 |
| 2002-10-24 | 50 | 51 | 48 | 48 | 113,000 | 480 |
| 2002-10-23 | 51 | 52 | 49 | 52 | 104,000 | 520 |
| 2002-10-22 | 51 | 52 | 50 | 51 | 163,000 | 510 |
| 2002-10-21 | 52 | 54 | 49 | 49 | 607,000 | 490 |
| 2002-10-18 | 52 | 55 | 51 | 55 | 195,000 | 550 |
| 2002-10-17 | 52 | 53 | 50 | 51 | 144,000 | 510 |
| 2002-10-16 | 53 | 55 | 52 | 52 | 94,000 | 520 |
| 2002-10-15 | 52 | 54 | 50 | 52 | 122,000 | 520 |
| 2002-10-11 | 49 | 50 | 45 | 49 | 311,000 | 490 |
| 2002-10-10 | 46 | 46 | 43 | 44 | 344,000 | 440 |
| 2002-10-09 | 46 | 47 | 44 | 44 | 239,000 | 440 |
| 2002-10-08 | 46 | 50 | 46 | 46 | 270,000 | 460 |
| 2002-10-07 | 53 | 56 | 49 | 49 | 231,000 | 490 |
| 2002-10-04 | 55 | 56 | 53 | 55 | 141,000 | 550 |
| 2002-10-03 | 58 | 59 | 56 | 57 | 87,000 | 570 |
| 2002-10-02 | 62 | 62 | 59 | 59 | 89,000 | 590 |
| 2002-10-01 | 61 | 62 | 60 | 61 | 115,000 | 610 |
| 2002-09-30 | 62 | 63 | 62 | 62 | 50,000 | 620 |
| 2002-09-27 | 61 | 63 | 60 | 63 | 187,000 | 630 |
| 2002-09-26 | 60 | 63 | 60 | 63 | 111,000 | 630 |
| 2002-09-25 | 62 | 62 | 60 | 60 | 121,000 | 600 |
| 2002-09-24 | 62 | 62 | 60 | 62 | 90,000 | 620 |
| 2002-09-20 | 62 | 63 | 60 | 63 | 83,000 | 630 |
| 2002-09-19 | 61 | 63 | 60 | 62 | 72,000 | 620 |
| 2002-09-18 | 61 | 63 | 59 | 62 | 104,000 | 620 |
| 2002-09-17 | 61 | 62 | 60 | 62 | 105,000 | 620 |
| 2002-09-13 | 62 | 63 | 59 | 63 | 278,000 | 630 |
| 2002-09-12 | 58 | 59 | 58 | 59 | 85,000 | 590 |
| 2002-09-11 | 58 | 59 | 57 | 57 | 47,000 | 570 |
| 2002-09-10 | 57 | 59 | 57 | 58 | 84,000 | 580 |
| 2002-09-09 | 59 | 59 | 57 | 57 | 80,000 | 570 |
| 2002-09-06 | 56 | 59 | 55 | 58 | 73,000 | 580 |
| 2002-09-05 | 58 | 60 | 57 | 59 | 126,000 | 590 |
| 2002-09-04 | 57 | 61 | 57 | 61 | 264,000 | 610 |
| 2002-09-03 | 61 | 61 | 58 | 59 | 175,000 | 590 |
| 2002-09-02 | 63 | 63 | 60 | 61 | 211,000 | 610 |
| 2002-08-30 | 62 | 63 | 61 | 63 | 88,000 | 630 |
| 2002-08-29 | 60 | 63 | 60 | 61 | 140,000 | 610 |
| 2002-08-28 | 63 | 63 | 60 | 63 | 69,000 | 630 |
| 2002-08-27 | 62 | 63 | 61 | 61 | 104,000 | 610 |
| 2002-08-26 | 61 | 63 | 60 | 63 | 91,000 | 630 |
| 2002-08-23 | 62 | 62 | 60 | 61 | 152,000 | 610 |
| 2002-08-22 | 60 | 62 | 60 | 62 | 180,000 | 620 |
| 2002-08-21 | 63 | 63 | 60 | 60 | 143,000 | 600 |
| 2002-08-20 | 65 | 65 | 60 | 63 | 431,000 | 630 |
| 2002-08-19 | 68 | 68 | 65 | 65 | 87,000 | 650 |
| 2002-08-16 | 68 | 69 | 66 | 69 | 50,000 | 690 |
| 2002-08-15 | 65 | 66 | 65 | 66 | 86,000 | 660 |
| 2002-08-14 | 65 | 67 | 62 | 66 | 120,000 | 660 |
| 2002-08-13 | 66 | 67 | 66 | 66 | 34,000 | 660 |
| 2002-08-12 | 68 | 68 | 66 | 66 | 94,000 | 660 |
| 2002-08-09 | 68 | 68 | 65 | 68 | 141,000 | 680 |
| 2002-08-08 | 67 | 67 | 65 | 66 | 121,000 | 660 |
| 2002-08-07 | 67 | 71 | 66 | 66 | 54,000 | 660 |
| 2002-08-06 | 69 | 69 | 65 | 67 | 133,000 | 670 |
| 2002-08-05 | 66 | 68 | 66 | 66 | 28,000 | 660 |
| 2002-08-02 | 70 | 70 | 67 | 68 | 71,000 | 680 |
| 2002-08-01 | 68 | 68 | 67 | 68 | 117,000 | 680 |
| 2002-07-31 | 70 | 71 | 69 | 69 | 117,000 | 690 |
| 2002-07-30 | 70 | 72 | 70 | 71 | 100,000 | 710 |
| 2002-07-29 | 68 | 77 | 66 | 77 | 337,000 | 770 |
| 2002-07-26 | 71 | 71 | 68 | 68 | 195,000 | 680 |
| 2002-07-25 | 72 | 74 | 71 | 72 | 91,000 | 720 |
| 2002-07-24 | 70 | 72 | 70 | 71 | 82,000 | 710 |
| 2002-07-23 | 70 | 71 | 70 | 70 | 78,000 | 700 |
| 2002-07-22 | 70 | 74 | 70 | 71 | 134,000 | 710 |
| 2002-07-19 | 71 | 72 | 71 | 71 | 89,000 | 710 |
| 2002-07-18 | 73 | 73 | 71 | 71 | 97,000 | 710 |
| 2002-07-17 | 71 | 73 | 71 | 71 | 140,000 | 710 |
| 2002-07-16 | 72 | 74 | 70 | 70 | 148,000 | 700 |
| 2002-07-15 | 74 | 74 | 73 | 73 | 50,000 | 730 |
| 2002-07-12 | 75 | 77 | 73 | 73 | 184,000 | 730 |
| 2002-07-11 | 76 | 77 | 75 | 76 | 80,000 | 760 |
| 2002-07-10 | 78 | 80 | 78 | 79 | 82,000 | 790 |
| 2002-07-09 | 77 | 80 | 77 | 80 | 82,000 | 800 |
| 2002-07-08 | 82 | 83 | 78 | 78 | 170,000 | 780 |
| 2002-07-05 | 82 | 83 | 79 | 81 | 251,000 | 810 |
| 2002-07-04 | 80 | 82 | 80 | 81 | 146,000 | 810 |
| 2002-07-03 | 78 | 82 | 78 | 82 | 266,000 | 820 |
| 2002-07-02 | 74 | 80 | 74 | 80 | 171,000 | 800 |
| 2002-07-01 | 72 | 75 | 72 | 74 | 93,000 | 740 |
| 2002-06-28 | 72 | 75 | 72 | 72 | 81,000 | 720 |
| 2002-06-27 | 72 | 74 | 72 | 72 | 38,000 | 720 |
| 2002-06-26 | 74 | 76 | 72 | 72 | 65,000 | 720 |
| 2002-06-25 | 74 | 76 | 73 | 74 | 69,000 | 740 |
| 2002-06-24 | 70 | 74 | 70 | 74 | 81,000 | 740 |
| 2002-06-21 | 74 | 75 | 72 | 72 | 91,000 | 720 |
| 2002-06-20 | 76 | 79 | 69 | 74 | 407,000 | 740 |
| 2002-06-19 | 81 | 81 | 76 | 76 | 118,000 | 760 |
| 2002-06-18 | 80 | 81 | 78 | 80 | 91,000 | 800 |
| 2002-06-17 | 84 | 84 | 77 | 77 | 427,000 | 770 |
| 2002-06-14 | 86 | 87 | 82 | 83 | 638,000 | 830 |
| 2002-06-13 | 88 | 89 | 86 | 89 | 307,000 | 890 |
| 2002-06-12 | 91 | 91 | 88 | 90 | 226,000 | 900 |
| 2002-06-11 | 88 | 91 | 87 | 91 | 249,000 | 910 |
| 2002-06-10 | 94 | 94 | 88 | 89 | 232,000 | 890 |
| 2002-06-07 | 93 | 98 | 91 | 92 | 439,000 | 920 |
| 2002-06-06 | 92 | 98 | 90 | 93 | 791,000 | 930 |
| 2002-06-05 | 91 | 93 | 90 | 90 | 136,000 | 900 |
| 2002-06-04 | 90 | 93 | 89 | 91 | 228,000 | 910 |
| 2002-06-03 | 91 | 92 | 90 | 91 | 139,000 | 910 |
| 2002-05-31 | 93 | 95 | 90 | 90 | 333,000 | 900 |
| 2002-05-30 | 90 | 95 | 88 | 95 | 601,000 | 950 |
| 2002-05-29 | 90 | 97 | 90 | 95 | 1,458,000 | 950 |
| 2002-05-28 | 89 | 90 | 87 | 90 | 182,000 | 900 |
| 2002-05-27 | 89 | 90 | 86 | 89 | 182,000 | 890 |
| 2002-05-24 | 90 | 91 | 87 | 90 | 284,000 | 900 |
| 2002-05-23 | 89 | 93 | 85 | 90 | 515,000 | 900 |
| 2002-05-22 | 84 | 89 | 84 | 89 | 308,000 | 890 |
| 2002-05-21 | 83 | 84 | 83 | 84 | 79,000 | 840 |
| 2002-05-20 | 83 | 85 | 82 | 83 | 82,000 | 830 |
| 2002-05-17 | 86 | 86 | 82 | 82 | 120,000 | 820 |
| 2002-05-16 | 82 | 85 | 81 | 85 | 130,000 | 850 |
| 2002-05-15 | 84 | 85 | 83 | 83 | 100,000 | 830 |
| 2002-05-14 | 85 | 85 | 84 | 84 | 71,000 | 840 |
| 2002-05-13 | 83 | 86 | 83 | 84 | 78,000 | 840 |
| 2002-05-10 | 82 | 84 | 81 | 83 | 126,000 | 830 |
| 2002-05-09 | 83 | 85 | 81 | 81 | 121,000 | 810 |
| 2002-05-08 | 81 | 82 | 81 | 82 | 154,000 | 820 |
| 2002-05-07 | 83 | 84 | 81 | 81 | 118,000 | 810 |
| 2002-05-02 | 85 | 86 | 83 | 84 | 95,000 | 840 |
| 2002-05-01 | 83 | 86 | 83 | 84 | 105,000 | 840 |
| 2002-04-30 | 85 | 87 | 84 | 84 | 167,000 | 840 |
| 2002-04-26 | 89 | 89 | 85 | 87 | 249,000 | 870 |
| 2002-04-25 | 91 | 91 | 89 | 90 | 278,000 | 900 |
| 2002-04-24 | 90 | 93 | 90 | 91 | 515,000 | 910 |
| 2002-04-23 | 88 | 95 | 88 | 94 | 969,000 | 940 |
| 2002-04-22 | 85 | 90 | 83 | 90 | 548,000 | 900 |
| 2002-04-19 | 86 | 86 | 83 | 85 | 496,000 | 850 |
| 2002-04-18 | 80 | 89 | 80 | 87 | 1,267,000 | 870 |
| 2002-04-17 | 79 | 79 | 77 | 79 | 146,000 | 790 |
| 2002-04-16 | 78 | 79 | 77 | 79 | 129,000 | 790 |
| 2002-04-15 | 79 | 80 | 77 | 80 | 131,000 | 800 |
| 2002-04-12 | 80 | 81 | 78 | 81 | 225,000 | 810 |
| 2002-04-11 | 82 | 82 | 79 | 79 | 192,000 | 790 |
| 2002-04-10 | 77 | 80 | 76 | 80 | 326,000 | 800 |
| 2002-04-09 | 85 | 85 | 79 | 80 | 897,000 | 800 |
| 2002-04-08 | 82 | 89 | 81 | 86 | 1,981,000 | 860 |
| 2002-04-05 | 72 | 82 | 72 | 80 | 1,016,000 | 800 |
| 2002-04-04 | 69 | 72 | 67 | 71 | 390,000 | 710 |
| 2002-04-03 | 66 | 69 | 65 | 69 | 383,000 | 690 |
| 2002-04-02 | 66 | 67 | 65 | 66 | 56,000 | 660 |
| 2002-04-01 | 70 | 70 | 66 | 66 | 114,000 | 660 |
| 2002-03-29 | 70 | 71 | 68 | 68 | 123,000 | 680 |
| 2002-03-28 | 71 | 72 | 70 | 70 | 69,000 | 700 |
| 2002-03-27 | 71 | 72 | 70 | 72 | 41,000 | 720 |
| 2002-03-26 | 70 | 73 | 70 | 71 | 73,000 | 710 |
| 2002-03-25 | 76 | 76 | 70 | 74 | 120,000 | 740 |
| 2002-03-22 | 75 | 75 | 73 | 75 | 101,000 | 750 |
| 2002-03-20 | 78 | 78 | 75 | 75 | 130,000 | 750 |
| 2002-03-19 | 75 | 77 | 75 | 76 | 126,000 | 760 |
| 2002-03-18 | 74 | 77 | 74 | 75 | 108,000 | 750 |
| 2002-03-15 | 75 | 76 | 73 | 73 | 110,000 | 730 |
| 2002-03-14 | 79 | 79 | 73 | 76 | 236,000 | 760 |
| 2002-03-13 | 77 | 79 | 76 | 78 | 167,000 | 780 |
| 2002-03-12 | 78 | 81 | 76 | 76 | 241,000 | 760 |
| 2002-03-11 | 74 | 77 | 73 | 75 | 245,000 | 750 |
| 2002-03-08 | 75 | 76 | 72 | 72 | 314,000 | 720 |
| 2002-03-07 | 75 | 75 | 71 | 74 | 106,000 | 740 |
| 2002-03-06 | 74 | 74 | 72 | 72 | 84,000 | 720 |
| 2002-03-05 | 75 | 75 | 70 | 73 | 150,000 | 730 |
| 2002-03-04 | 74 | 77 | 70 | 73 | 358,000 | 730 |
| 2002-03-01 | 74 | 75 | 72 | 74 | 152,000 | 740 |
| 2002-02-28 | 69 | 75 | 68 | 75 | 460,000 | 750 |
| 2002-02-27 | 68 | 69 | 67 | 69 | 115,000 | 690 |
| 2002-02-26 | 68 | 68 | 66 | 68 | 57,000 | 680 |
| 2002-02-25 | 66 | 69 | 66 | 68 | 106,000 | 680 |
| 2002-02-22 | 69 | 69 | 67 | 68 | 56,000 | 680 |
| 2002-02-21 | 67 | 69 | 67 | 68 | 80,000 | 680 |
| 2002-02-20 | 65 | 66 | 64 | 66 | 93,000 | 660 |
| 2002-02-19 | 69 | 69 | 64 | 67 | 129,000 | 670 |
| 2002-02-18 | 64 | 69 | 64 | 69 | 104,000 | 690 |
| 2002-02-15 | 66 | 67 | 64 | 64 | 122,000 | 640 |
| 2002-02-14 | 64 | 69 | 64 | 66 | 104,000 | 660 |
| 2002-02-13 | 66 | 69 | 66 | 68 | 79,000 | 680 |
| 2002-02-12 | 61 | 69 | 61 | 67 | 157,000 | 670 |
| 2002-02-08 | 60 | 62 | 60 | 61 | 100,000 | 610 |
| 2002-02-07 | 59 | 60 | 56 | 60 | 81,000 | 600 |
| 2002-02-06 | 58 | 58 | 55 | 58 | 102,000 | 580 |
| 2002-02-05 | 59 | 59 | 56 | 58 | 167,000 | 580 |
| 2002-02-04 | 62 | 62 | 59 | 60 | 123,000 | 600 |
| 2002-02-01 | 67 | 70 | 62 | 62 | 86,000 | 620 |
| 2002-01-31 | 71 | 71 | 68 | 68 | 61,000 | 680 |
| 2002-01-30 | 66 | 70 | 66 | 70 | 156,000 | 700 |
| 2002-01-29 | 71 | 73 | 68 | 69 | 211,000 | 690 |
| 2002-01-28 | 66 | 75 | 65 | 71 | 381,000 | 710 |
| 2002-01-25 | 68 | 68 | 64 | 65 | 203,000 | 650 |
| 2002-01-24 | 65 | 69 | 63 | 68 | 149,000 | 680 |
| 2002-01-23 | 63 | 63 | 60 | 63 | 92,000 | 630 |
| 2002-01-22 | 64 | 66 | 64 | 64 | 127,000 | 640 |
| 2002-01-21 | 60 | 64 | 60 | 64 | 132,000 | 640 |
| 2002-01-18 | 55 | 60 | 55 | 60 | 57,000 | 600 |
| 2002-01-17 | 57 | 59 | 55 | 59 | 43,000 | 590 |
| 2002-01-16 | 55 | 58 | 53 | 58 | 66,000 | 580 |
| 2002-01-15 | 60 | 60 | 55 | 56 | 98,000 | 560 |
| 2002-01-11 | 62 | 62 | 61 | 61 | 127,000 | 610 |
| 2002-01-10 | 63 | 64 | 62 | 62 | 96,000 | 620 |
| 2002-01-09 | 63 | 65 | 63 | 64 | 34,000 | 640 |
| 2002-01-08 | 62 | 65 | 62 | 65 | 145,000 | 650 |
| 2002-01-07 | 64 | 65 | 60 | 65 | 160,000 | 650 |
| 2002-01-04 | 62 | 65 | 62 | 64 | 114,000 | 640 |
分割・併合履歴 ： [2013-07-29]1株→0.1株