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