6203 豊和工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 113 | 114 | 112 | 113 | 493,000 | 1,130 |
| 2003-12-29 | 109 | 118 | 108 | 116 | 780,000 | 1,160 |
| 2003-12-26 | 104 | 107 | 102 | 107 | 478,000 | 1,070 |
| 2003-12-25 | 97 | 103 | 97 | 100 | 446,000 | 1,000 |
| 2003-12-24 | 98 | 99 | 97 | 98 | 392,000 | 980 |
| 2003-12-22 | 97 | 101 | 97 | 100 | 616,000 | 1,000 |
| 2003-12-19 | 104 | 105 | 101 | 102 | 330,000 | 1,020 |
| 2003-12-18 | 107 | 107 | 101 | 104 | 466,000 | 1,040 |
| 2003-12-17 | 109 | 111 | 106 | 107 | 151,000 | 1,070 |
| 2003-12-16 | 107 | 111 | 107 | 109 | 168,000 | 1,090 |
| 2003-12-15 | 111 | 115 | 110 | 112 | 443,000 | 1,120 |
| 2003-12-12 | 113 | 115 | 109 | 111 | 484,000 | 1,110 |
| 2003-12-11 | 112 | 114 | 108 | 113 | 385,000 | 1,130 |
| 2003-12-10 | 115 | 116 | 111 | 113 | 725,000 | 1,130 |
| 2003-12-09 | 121 | 123 | 113 | 116 | 3,014,000 | 1,160 |
| 2003-12-08 | 108 | 120 | 106 | 116 | 1,095,000 | 1,160 |
| 2003-12-05 | 110 | 113 | 107 | 107 | 880,000 | 1,070 |
| 2003-12-04 | 103 | 105 | 103 | 103 | 289,000 | 1,030 |
| 2003-12-03 | 102 | 103 | 99 | 101 | 235,000 | 1,010 |
| 2003-12-02 | 104 | 106 | 103 | 103 | 165,000 | 1,030 |
| 2003-12-01 | 100 | 106 | 98 | 104 | 240,000 | 1,040 |
| 2003-11-28 | 108 | 109 | 104 | 107 | 357,000 | 1,070 |
| 2003-11-27 | 105 | 108 | 104 | 108 | 407,000 | 1,080 |
| 2003-11-26 | 101 | 109 | 101 | 105 | 1,260,000 | 1,050 |
| 2003-11-25 | 101 | 101 | 97 | 99 | 201,000 | 990 |
| 2003-11-21 | 92 | 97 | 91 | 95 | 413,000 | 950 |
| 2003-11-20 | 91 | 95 | 91 | 92 | 237,000 | 920 |
| 2003-11-19 | 91 | 93 | 90 | 90 | 428,000 | 900 |
| 2003-11-18 | 88 | 95 | 87 | 88 | 853,000 | 880 |
| 2003-11-17 | 101 | 101 | 91 | 93 | 777,000 | 930 |
| 2003-11-14 | 106 | 108 | 106 | 106 | 238,000 | 1,060 |
| 2003-11-13 | 110 | 112 | 108 | 109 | 353,000 | 1,090 |
| 2003-11-12 | 113 | 115 | 108 | 109 | 389,000 | 1,090 |
| 2003-11-11 | 118 | 118 | 95 | 114 | 843,000 | 1,140 |
| 2003-11-10 | 122 | 123 | 120 | 121 | 100,000 | 1,210 |
| 2003-11-07 | 123 | 124 | 121 | 123 | 114,000 | 1,230 |
| 2003-11-06 | 125 | 126 | 123 | 123 | 217,000 | 1,230 |
| 2003-11-05 | 122 | 126 | 122 | 125 | 189,000 | 1,250 |
| 2003-11-04 | 126 | 129 | 124 | 125 | 290,000 | 1,250 |
| 2003-10-31 | 124 | 131 | 124 | 125 | 1,172,000 | 1,250 |
| 2003-10-30 | 122 | 122 | 120 | 120 | 276,000 | 1,200 |
| 2003-10-29 | 120 | 123 | 120 | 123 | 284,000 | 1,230 |
| 2003-10-28 | 120 | 124 | 118 | 121 | 157,000 | 1,210 |
| 2003-10-27 | 122 | 124 | 118 | 120 | 382,000 | 1,200 |
| 2003-10-24 | 128 | 128 | 120 | 122 | 248,000 | 1,220 |
| 2003-10-23 | 127 | 128 | 122 | 125 | 496,000 | 1,250 |
| 2003-10-22 | 137 | 138 | 130 | 130 | 850,000 | 1,300 |
| 2003-10-21 | 131 | 138 | 129 | 136 | 1,408,000 | 1,360 |
| 2003-10-20 | 127 | 129 | 127 | 128 | 343,000 | 1,280 |
| 2003-10-17 | 131 | 131 | 127 | 130 | 365,000 | 1,300 |
| 2003-10-16 | 129 | 133 | 129 | 131 | 784,000 | 1,310 |
| 2003-10-15 | 126 | 128 | 125 | 127 | 222,000 | 1,270 |
| 2003-10-14 | 128 | 130 | 125 | 125 | 260,000 | 1,250 |
| 2003-10-10 | 126 | 128 | 125 | 128 | 393,000 | 1,280 |
| 2003-10-09 | 128 | 129 | 127 | 127 | 239,000 | 1,270 |
| 2003-10-08 | 130 | 131 | 128 | 129 | 176,000 | 1,290 |
| 2003-10-07 | 131 | 133 | 131 | 131 | 171,000 | 1,310 |
| 2003-10-06 | 132 | 135 | 132 | 132 | 126,000 | 1,320 |
| 2003-10-03 | 132 | 134 | 130 | 133 | 165,000 | 1,330 |
| 2003-10-02 | 131 | 134 | 128 | 132 | 242,000 | 1,320 |
| 2003-10-01 | 127 | 130 | 127 | 129 | 168,000 | 1,290 |
| 2003-09-30 | 128 | 131 | 126 | 131 | 169,000 | 1,310 |
| 2003-09-29 | 126 | 130 | 125 | 130 | 124,000 | 1,300 |
| 2003-09-26 | 123 | 131 | 122 | 131 | 205,000 | 1,310 |
| 2003-09-25 | 123 | 128 | 122 | 125 | 347,000 | 1,250 |
| 2003-09-24 | 135 | 136 | 127 | 128 | 295,000 | 1,280 |
| 2003-09-22 | 136 | 136 | 132 | 134 | 449,000 | 1,340 |
| 2003-09-19 | 134 | 142 | 132 | 138 | 1,871,000 | 1,380 |
| 2003-09-18 | 134 | 134 | 131 | 132 | 258,000 | 1,320 |
| 2003-09-17 | 135 | 135 | 131 | 133 | 428,000 | 1,330 |
| 2003-09-16 | 133 | 135 | 130 | 131 | 391,000 | 1,310 |
| 2003-09-12 | 138 | 138 | 134 | 134 | 425,000 | 1,340 |
| 2003-09-11 | 135 | 137 | 133 | 135 | 227,000 | 1,350 |
| 2003-09-10 | 136 | 139 | 136 | 136 | 230,000 | 1,360 |
| 2003-09-09 | 141 | 142 | 137 | 138 | 583,000 | 1,380 |
| 2003-09-08 | 135 | 140 | 135 | 139 | 406,000 | 1,390 |
| 2003-09-05 | 136 | 140 | 135 | 135 | 519,000 | 1,350 |
| 2003-09-04 | 139 | 140 | 136 | 137 | 239,000 | 1,370 |
| 2003-09-03 | 143 | 143 | 137 | 137 | 302,000 | 1,370 |
| 2003-09-02 | 140 | 143 | 138 | 138 | 569,000 | 1,380 |
| 2003-09-01 | 140 | 141 | 137 | 141 | 407,000 | 1,410 |
| 2003-08-29 | 140 | 142 | 139 | 140 | 326,000 | 1,400 |
| 2003-08-28 | 145 | 145 | 138 | 139 | 709,000 | 1,390 |
| 2003-08-27 | 147 | 148 | 143 | 145 | 874,000 | 1,450 |
| 2003-08-26 | 143 | 149 | 141 | 146 | 2,442,000 | 1,460 |
| 2003-08-25 | 143 | 143 | 140 | 141 | 358,000 | 1,410 |
| 2003-08-22 | 142 | 146 | 139 | 141 | 1,200,000 | 1,410 |
| 2003-08-21 | 140 | 143 | 139 | 141 | 597,000 | 1,410 |
| 2003-08-20 | 139 | 142 | 136 | 141 | 748,000 | 1,410 |
| 2003-08-19 | 143 | 145 | 139 | 139 | 1,504,000 | 1,390 |
| 2003-08-18 | 133 | 143 | 131 | 142 | 2,583,000 | 1,420 |
| 2003-08-15 | 131 | 135 | 131 | 131 | 470,000 | 1,310 |
| 2003-08-14 | 131 | 133 | 127 | 133 | 448,000 | 1,330 |
| 2003-08-13 | 133 | 137 | 130 | 132 | 1,735,000 | 1,320 |
| 2003-08-12 | 123 | 129 | 121 | 129 | 910,000 | 1,290 |
| 2003-08-11 | 120 | 124 | 120 | 121 | 306,000 | 1,210 |
| 2003-08-08 | 119 | 123 | 119 | 119 | 216,000 | 1,190 |
| 2003-08-07 | 120 | 122 | 118 | 119 | 304,000 | 1,190 |
| 2003-08-06 | 122 | 123 | 120 | 120 | 290,000 | 1,200 |
| 2003-08-05 | 127 | 128 | 122 | 124 | 328,000 | 1,240 |
| 2003-08-04 | 131 | 132 | 128 | 128 | 231,000 | 1,280 |
| 2003-08-01 | 135 | 135 | 130 | 131 | 291,000 | 1,310 |
| 2003-07-31 | 134 | 134 | 128 | 130 | 321,000 | 1,300 |
| 2003-07-30 | 135 | 135 | 132 | 134 | 415,000 | 1,340 |
| 2003-07-29 | 135 | 137 | 132 | 136 | 522,000 | 1,360 |
| 2003-07-28 | 135 | 135 | 133 | 135 | 475,000 | 1,350 |
| 2003-07-25 | 130 | 138 | 129 | 131 | 460,000 | 1,310 |
| 2003-07-24 | 131 | 137 | 129 | 133 | 1,078,000 | 1,330 |
| 2003-07-23 | 127 | 130 | 123 | 128 | 660,000 | 1,280 |
| 2003-07-22 | 126 | 131 | 121 | 125 | 950,000 | 1,250 |
| 2003-07-18 | 119 | 132 | 115 | 128 | 1,649,000 | 1,280 |
| 2003-07-17 | 131 | 134 | 124 | 124 | 2,129,000 | 1,240 |
| 2003-07-16 | 153 | 153 | 136 | 141 | 1,940,000 | 1,410 |
| 2003-07-15 | 155 | 156 | 151 | 153 | 1,030,000 | 1,530 |
| 2003-07-14 | 156 | 162 | 152 | 155 | 2,470,000 | 1,550 |
| 2003-07-11 | 150 | 166 | 148 | 156 | 7,572,000 | 1,560 |
| 2003-07-10 | 161 | 165 | 147 | 147 | 7,246,000 | 1,470 |
| 2003-07-09 | 131 | 168 | 129 | 166 | 15,829,000 | 1,660 |
| 2003-07-08 | 137 | 137 | 126 | 131 | 941,000 | 1,310 |
| 2003-07-07 | 138 | 141 | 130 | 135 | 1,255,000 | 1,350 |
| 2003-07-04 | 127 | 136 | 126 | 136 | 1,159,000 | 1,360 |
| 2003-07-03 | 140 | 142 | 129 | 132 | 2,182,000 | 1,320 |
| 2003-07-02 | 146 | 147 | 141 | 142 | 1,982,000 | 1,420 |
| 2003-07-01 | 135 | 146 | 133 | 145 | 6,097,000 | 1,450 |
| 2003-06-30 | 134 | 136 | 131 | 135 | 1,764,000 | 1,350 |
| 2003-06-27 | 136 | 137 | 130 | 131 | 3,225,000 | 1,310 |
| 2003-06-26 | 125 | 137 | 123 | 136 | 8,721,000 | 1,360 |
| 2003-06-25 | 119 | 125 | 116 | 123 | 961,000 | 1,230 |
| 2003-06-24 | 120 | 124 | 118 | 119 | 987,000 | 1,190 |
| 2003-06-23 | 128 | 128 | 121 | 122 | 2,439,000 | 1,220 |
| 2003-06-20 | 122 | 130 | 117 | 118 | 8,866,000 | 1,180 |
| 2003-06-19 | 106 | 123 | 99 | 123 | 6,299,000 | 1,230 |
| 2003-06-18 | 108 | 112 | 104 | 106 | 1,106,000 | 1,060 |
| 2003-06-17 | 117 | 117 | 108 | 108 | 1,308,000 | 1,080 |
| 2003-06-16 | 110 | 117 | 107 | 113 | 1,589,000 | 1,130 |
| 2003-06-13 | 115 | 128 | 110 | 113 | 10,154,000 | 1,130 |
| 2003-06-12 | 103 | 123 | 99 | 114 | 9,991,000 | 1,140 |
| 2003-06-11 | 103 | 105 | 96 | 99 | 2,536,000 | 990 |
| 2003-06-10 | 97 | 107 | 97 | 101 | 5,593,000 | 1,010 |
| 2003-06-09 | 93 | 100 | 92 | 97 | 3,013,000 | 970 |
| 2003-06-06 | 91 | 95 | 91 | 93 | 2,231,000 | 930 |
| 2003-06-05 | 92 | 93 | 87 | 89 | 1,639,000 | 890 |
| 2003-06-04 | 83 | 93 | 83 | 89 | 4,990,000 | 890 |
| 2003-06-03 | 82 | 83 | 81 | 83 | 401,000 | 830 |
| 2003-06-02 | 80 | 84 | 80 | 83 | 817,000 | 830 |
| 2003-05-30 | 81 | 81 | 79 | 80 | 300,000 | 800 |
| 2003-05-29 | 81 | 82 | 80 | 81 | 224,000 | 810 |
| 2003-05-28 | 81 | 82 | 81 | 82 | 156,000 | 820 |
| 2003-05-27 | 83 | 83 | 80 | 80 | 167,000 | 800 |
| 2003-05-26 | 83 | 83 | 82 | 83 | 199,000 | 830 |
| 2003-05-23 | 82 | 85 | 81 | 84 | 724,000 | 840 |
| 2003-05-22 | 82 | 82 | 81 | 82 | 155,000 | 820 |
| 2003-05-21 | 80 | 82 | 80 | 82 | 221,000 | 820 |
| 2003-05-20 | 80 | 81 | 79 | 81 | 281,000 | 810 |
| 2003-05-19 | 81 | 82 | 79 | 80 | 259,000 | 800 |
| 2003-05-16 | 82 | 83 | 81 | 83 | 277,000 | 830 |
| 2003-05-15 | 83 | 83 | 81 | 82 | 788,000 | 820 |
| 2003-05-14 | 79 | 88 | 78 | 83 | 3,558,000 | 830 |
| 2003-05-13 | 77 | 77 | 75 | 76 | 276,000 | 760 |
| 2003-05-12 | 74 | 77 | 74 | 77 | 237,000 | 770 |
| 2003-05-09 | 73 | 75 | 72 | 74 | 343,000 | 740 |
| 2003-05-08 | 78 | 78 | 75 | 75 | 286,000 | 750 |
| 2003-05-07 | 78 | 78 | 76 | 77 | 149,000 | 770 |
| 2003-05-06 | 78 | 80 | 78 | 78 | 148,000 | 780 |
| 2003-05-02 | 79 | 79 | 77 | 77 | 155,000 | 770 |
| 2003-05-01 | 77 | 79 | 77 | 79 | 196,000 | 790 |
| 2003-04-30 | 78 | 79 | 76 | 77 | 194,000 | 770 |
| 2003-04-28 | 79 | 80 | 77 | 78 | 217,000 | 780 |
| 2003-04-25 | 80 | 80 | 78 | 78 | 162,000 | 780 |
| 2003-04-24 | 80 | 81 | 78 | 79 | 177,000 | 790 |
| 2003-04-23 | 82 | 82 | 79 | 80 | 289,000 | 800 |
| 2003-04-22 | 83 | 85 | 82 | 82 | 507,000 | 820 |
| 2003-04-21 | 79 | 83 | 78 | 82 | 864,000 | 820 |
| 2003-04-18 | 79 | 80 | 78 | 79 | 192,000 | 790 |
| 2003-04-17 | 78 | 80 | 78 | 80 | 155,000 | 800 |
| 2003-04-16 | 81 | 82 | 76 | 79 | 569,000 | 790 |
| 2003-04-15 | 80 | 82 | 80 | 80 | 219,000 | 800 |
| 2003-04-14 | 82 | 84 | 79 | 80 | 359,000 | 800 |
| 2003-04-11 | 87 | 87 | 81 | 82 | 802,000 | 820 |
| 2003-04-10 | 86 | 87 | 82 | 84 | 1,109,000 | 840 |
| 2003-04-09 | 80 | 88 | 80 | 88 | 2,089,000 | 880 |
| 2003-04-08 | 81 | 82 | 78 | 79 | 386,000 | 790 |
| 2003-04-07 | 82 | 83 | 79 | 80 | 353,000 | 800 |
| 2003-04-04 | 80 | 84 | 79 | 82 | 427,000 | 820 |
| 2003-04-03 | 85 | 85 | 79 | 81 | 352,000 | 810 |
| 2003-04-02 | 80 | 82 | 78 | 82 | 322,000 | 820 |
| 2003-04-01 | 78 | 80 | 77 | 78 | 200,000 | 780 |
| 2003-03-31 | 83 | 83 | 79 | 79 | 156,000 | 790 |
| 2003-03-28 | 85 | 85 | 80 | 83 | 386,000 | 830 |
| 2003-03-27 | 78 | 85 | 78 | 84 | 856,000 | 840 |
| 2003-03-26 | 77 | 78 | 75 | 78 | 346,000 | 780 |
| 2003-03-25 | 77 | 79 | 76 | 76 | 405,000 | 760 |
| 2003-03-24 | 83 | 83 | 78 | 80 | 442,000 | 800 |
| 2003-03-20 | 81 | 84 | 79 | 81 | 427,000 | 810 |
| 2003-03-19 | 83 | 84 | 77 | 78 | 654,000 | 780 |
| 2003-03-18 | 84 | 87 | 83 | 83 | 766,000 | 830 |
| 2003-03-17 | 85 | 86 | 82 | 83 | 542,000 | 830 |
| 2003-03-14 | 86 | 86 | 84 | 84 | 845,000 | 840 |
| 2003-03-13 | 82 | 88 | 79 | 86 | 2,047,000 | 860 |
| 2003-03-12 | 80 | 82 | 78 | 80 | 1,378,000 | 800 |
| 2003-03-11 | 86 | 86 | 77 | 77 | 3,128,000 | 770 |
| 2003-03-10 | 94 | 96 | 89 | 91 | 3,789,000 | 910 |
| 2003-03-07 | 90 | 97 | 88 | 92 | 18,597,000 | 920 |
| 2003-03-06 | 75 | 103 | 75 | 95 | 28,005,000 | 950 |
| 2003-03-05 | 72 | 74 | 71 | 74 | 147,000 | 740 |
| 2003-03-04 | 74 | 77 | 71 | 73 | 401,000 | 730 |
| 2003-03-03 | 72 | 77 | 70 | 77 | 353,000 | 770 |
| 2003-02-28 | 70 | 71 | 70 | 71 | 174,000 | 710 |
| 2003-02-27 | 71 | 72 | 68 | 70 | 287,000 | 700 |
| 2003-02-26 | 72 | 73 | 70 | 71 | 834,000 | 710 |
| 2003-02-25 | 78 | 80 | 65 | 70 | 1,408,000 | 700 |
| 2003-02-24 | 80 | 82 | 80 | 82 | 242,000 | 820 |
| 2003-02-21 | 84 | 84 | 78 | 82 | 559,000 | 820 |
| 2003-02-20 | 82 | 87 | 80 | 84 | 1,164,000 | 840 |
| 2003-02-19 | 83 | 83 | 80 | 81 | 226,000 | 810 |
| 2003-02-18 | 80 | 82 | 76 | 82 | 523,000 | 820 |
| 2003-02-17 | 83 | 84 | 81 | 82 | 358,000 | 820 |
| 2003-02-14 | 84 | 85 | 82 | 83 | 613,000 | 830 |
| 2003-02-13 | 82 | 86 | 81 | 85 | 1,470,000 | 850 |
| 2003-02-12 | 82 | 83 | 81 | 81 | 456,000 | 810 |
| 2003-02-10 | 82 | 83 | 80 | 82 | 438,000 | 820 |
| 2003-02-07 | 84 | 84 | 79 | 82 | 1,003,000 | 820 |
| 2003-02-06 | 78 | 86 | 77 | 84 | 3,191,000 | 840 |
| 2003-02-05 | 77 | 77 | 75 | 76 | 460,000 | 760 |
| 2003-02-04 | 77 | 78 | 75 | 77 | 263,000 | 770 |
| 2003-02-03 | 75 | 77 | 73 | 76 | 703,000 | 760 |
| 2003-01-31 | 72 | 75 | 70 | 73 | 952,000 | 730 |
| 2003-01-30 | 73 | 73 | 70 | 72 | 704,000 | 720 |
| 2003-01-29 | 78 | 78 | 70 | 70 | 1,713,000 | 700 |
| 2003-01-28 | 81 | 83 | 75 | 77 | 3,543,000 | 770 |
| 2003-01-27 | 74 | 87 | 73 | 81 | 6,069,000 | 810 |
| 2003-01-24 | 65 | 80 | 65 | 76 | 6,371,000 | 760 |
| 2003-01-23 | 62 | 65 | 62 | 63 | 362,000 | 630 |
| 2003-01-22 | 63 | 63 | 61 | 62 | 276,000 | 620 |
| 2003-01-21 | 61 | 63 | 59 | 63 | 315,000 | 630 |
| 2003-01-20 | 59 | 61 | 58 | 61 | 287,000 | 610 |
| 2003-01-17 | 58 | 60 | 58 | 58 | 217,000 | 580 |
| 2003-01-16 | 58 | 59 | 57 | 57 | 172,000 | 570 |
| 2003-01-15 | 57 | 61 | 55 | 58 | 755,000 | 580 |
| 2003-01-14 | 55 | 56 | 54 | 56 | 254,000 | 560 |
| 2003-01-10 | 54 | 55 | 52 | 55 | 279,000 | 550 |
| 2003-01-09 | 53 | 53 | 51 | 51 | 91,000 | 510 |
| 2003-01-08 | 56 | 56 | 51 | 53 | 344,000 | 530 |
| 2003-01-07 | 56 | 57 | 54 | 56 | 440,000 | 560 |
| 2003-01-06 | 55 | 55 | 53 | 55 | 197,000 | 550 |
分割・併合履歴 ： [2013-07-29]1株→0.1株