6203 豊和工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	126	127	126	126	149,000	1,260
2004-12-29	127	127	124	125	651,000	1,250
2004-12-28	125	136	124	128	4,539,000	1,280
2004-12-27	124	126	123	123	608,000	1,230
2004-12-24	124	126	123	123	554,000	1,230
2004-12-22	125	125	121	122	651,000	1,220
2004-12-21	120	126	120	124	1,613,000	1,240
2004-12-20	120	120	118	120	286,000	1,200
2004-12-17	119	121	119	120	499,000	1,200
2004-12-16	121	122	119	120	505,000	1,200
2004-12-15	121	123	121	121	221,000	1,210
2004-12-14	122	122	120	122	380,000	1,220
2004-12-13	123	123	121	121	526,000	1,210
2004-12-10	126	126	124	124	433,000	1,240
2004-12-09	128	128	125	126	250,000	1,260
2004-12-08	128	129	128	129	176,000	1,290
2004-12-07	127	130	127	129	377,000	1,290
2004-12-06	130	130	128	128	502,000	1,280
2004-12-03	131	132	129	131	689,000	1,310
2004-12-02	132	132	129	130	441,000	1,300
2004-12-01	130	132	129	129	905,000	1,290
2004-11-30	130	131	129	131	733,000	1,310
2004-11-29	130	131	128	130	3,090,000	1,300
2004-11-26	129	147	129	132	33,625,000	1,320
2004-11-25	124	128	124	125	445,000	1,250
2004-11-24	126	127	124	126	447,000	1,260
2004-11-22	126	127	124	124	552,000	1,240
2004-11-19	123	134	122	127	2,944,000	1,270
2004-11-18	123	124	122	122	191,000	1,220
2004-11-17	125	125	122	122	277,000	1,220
2004-11-16	124	125	123	124	176,000	1,240
2004-11-15	123	123	121	123	309,000	1,230
2004-11-12	124	125	122	122	347,000	1,220
2004-11-11	126	127	124	124	181,000	1,240
2004-11-10	125	128	124	125	229,000	1,250
2004-11-09	126	126	125	126	160,000	1,260
2004-11-08	128	128	125	127	258,000	1,270
2004-11-05	126	129	126	128	640,000	1,280
2004-11-04	124	125	124	125	363,000	1,250
2004-11-02	123	125	122	124	429,000	1,240
2004-11-01	123	124	122	123	742,000	1,230
2004-10-29	127	128	125	126	533,000	1,260
2004-10-28	129	130	126	127	464,000	1,270
2004-10-27	132	132	128	128	409,000	1,280
2004-10-26	128	130	127	129	136,000	1,290
2004-10-25	129	130	127	128	260,000	1,280
2004-10-22	133	133	131	131	195,000	1,310
2004-10-21	132	133	130	131	147,000	1,310
2004-10-20	134	135	131	132	537,000	1,320
2004-10-19	131	136	131	134	501,000	1,340
2004-10-18	135	135	130	131	355,000	1,310
2004-10-15	128	132	127	132	652,000	1,320
2004-10-14	136	136	132	132	446,000	1,320
2004-10-13	137	138	134	137	590,000	1,370
2004-10-12	137	137	133	135	425,000	1,350
2004-10-08	136	137	135	136	480,000	1,360
2004-10-07	138	139	135	139	728,000	1,390
2004-10-06	140	142	135	136	1,110,000	1,360
2004-10-05	140	146	137	138	4,078,000	1,380
2004-10-04	131	137	130	135	1,697,000	1,350
2004-10-01	128	130	127	127	640,000	1,270
2004-09-30	128	129	125	125	785,000	1,250
2004-09-29	137	139	125	125	3,257,000	1,250
2004-09-28	141	157	133	136	25,391,000	1,360
2004-09-27	127	139	123	136	1,472,000	1,360
2004-09-24	118	127	117	126	1,154,000	1,260
2004-09-22	122	123	119	119	529,000	1,190
2004-09-21	127	127	121	121	376,000	1,210
2004-09-17	129	130	126	126	336,000	1,260
2004-09-16	129	131	126	129	1,242,000	1,290
2004-09-15	129	137	129	132	5,044,000	1,320
2004-09-14	126	130	125	127	348,000	1,270
2004-09-13	126	127	124	126	148,000	1,260
2004-09-10	128	128	124	125	632,000	1,250
2004-09-09	126	132	126	129	2,618,000	1,290
2004-09-08	126	126	124	125	359,000	1,250
2004-09-07	127	127	124	126	283,000	1,260
2004-09-06	123	128	123	127	751,000	1,270
2004-09-03	123	124	121	123	265,000	1,230
2004-09-02	126	127	122	124	516,000	1,240
2004-09-01	119	126	118	125	902,000	1,250
2004-08-31	120	120	118	119	159,000	1,190
2004-08-30	118	121	117	121	228,000	1,210
2004-08-27	120	120	117	117	120,000	1,170
2004-08-26	121	122	118	120	200,000	1,200
2004-08-25	116	120	116	120	201,000	1,200
2004-08-24	116	117	115	115	103,000	1,150
2004-08-23	117	117	116	117	69,000	1,170
2004-08-20	117	117	115	116	129,000	1,160
2004-08-19	118	118	116	117	109,000	1,170
2004-08-18	116	116	113	114	59,000	1,140
2004-08-17	115	115	114	114	55,000	1,140
2004-08-16	115	115	112	113	164,000	1,130
2004-08-13	115	117	115	116	97,000	1,160
2004-08-12	119	121	119	119	92,000	1,190
2004-08-11	118	121	118	121	283,000	1,210
2004-08-10	116	118	115	118	119,000	1,180
2004-08-09	114	118	114	118	159,000	1,180
2004-08-06	114	120	113	120	175,000	1,200
2004-08-05	118	118	114	117	97,000	1,170
2004-08-04	116	119	108	117	298,000	1,170
2004-08-03	118	121	118	119	174,000	1,190
2004-08-02	119	121	119	121	144,000	1,210
2004-07-30	118	123	118	123	233,000	1,230
2004-07-29	120	121	117	118	123,000	1,180
2004-07-28	121	121	120	121	125,000	1,210
2004-07-27	122	123	115	117	468,000	1,170
2004-07-26	124	124	121	121	234,000	1,210
2004-07-23	125	126	124	124	94,000	1,240
2004-07-22	126	127	122	124	586,000	1,240
2004-07-21	122	127	122	125	548,000	1,250
2004-07-20	125	125	121	122	150,000	1,220
2004-07-16	124	126	123	125	166,000	1,250
2004-07-15	126	127	124	124	219,000	1,240
2004-07-14	126	130	126	126	702,000	1,260
2004-07-13	127	127	125	125	182,000	1,250
2004-07-12	126	127	124	127	181,000	1,270
2004-07-09	121	124	121	124	407,000	1,240
2004-07-08	121	124	121	121	168,000	1,210
2004-07-07	122	123	118	121	271,000	1,210
2004-07-06	126	129	123	124	437,000	1,240
2004-07-05	127	128	125	127	289,000	1,270
2004-07-02	128	131	128	128	264,000	1,280
2004-07-01	136	136	132	132	561,000	1,320
2004-06-30	136	137	132	137	871,000	1,370
2004-06-29	132	135	129	135	1,052,000	1,350
2004-06-28	128	132	128	132	274,000	1,320
2004-06-25	128	128	126	128	476,000	1,280
2004-06-24	127	129	125	128	232,000	1,280
2004-06-23	125	130	124	126	515,000	1,260
2004-06-22	128	128	125	127	147,000	1,270
2004-06-21	129	130	127	128	208,000	1,280
2004-06-18	130	130	126	129	139,000	1,290
2004-06-17	130	130	128	129	172,000	1,290
2004-06-16	130	131	129	129	156,000	1,290
2004-06-15	130	130	127	128	257,000	1,280
2004-06-14	130	133	127	130	840,000	1,300
2004-06-11	128	128	125	126	515,000	1,260
2004-06-10	120	129	119	129	978,000	1,290
2004-06-09	120	122	120	122	111,000	1,220
2004-06-08	123	123	119	119	152,000	1,190
2004-06-07	117	121	117	120	338,000	1,200
2004-06-04	115	117	115	117	185,000	1,170
2004-06-03	119	120	117	117	192,000	1,170
2004-06-02	121	121	118	118	130,000	1,180
2004-06-01	120	122	120	121	145,000	1,210
2004-05-31	121	124	120	121	290,000	1,210
2004-05-28	121	122	119	121	200,000	1,210
2004-05-27	121	122	120	121	122,000	1,210
2004-05-26	121	123	120	120	256,000	1,200
2004-05-25	123	123	120	120	246,000	1,200
2004-05-24	123	125	122	125	263,000	1,250
2004-05-21	119	122	119	121	201,000	1,210
2004-05-20	117	122	115	119	311,000	1,190
2004-05-19	116	120	115	118	344,000	1,180
2004-05-18	108	115	108	110	419,000	1,100
2004-05-17	116	117	105	105	666,000	1,050
2004-05-14	118	120	114	119	569,000	1,190
2004-05-13	123	123	117	120	340,000	1,200
2004-05-12	119	125	118	123	560,000	1,230
2004-05-11	110	123	110	116	889,000	1,160
2004-05-10	129	129	113	115	709,000	1,150
2004-05-07	129	132	125	130	526,000	1,300
2004-05-06	140	140	131	132	424,000	1,320
2004-04-30	136	140	136	139	404,000	1,390
2004-04-28	142	142	139	140	533,000	1,400
2004-04-27	143	144	138	144	750,000	1,440
2004-04-26	145	146	144	146	481,000	1,460
2004-04-23	150	150	146	147	370,000	1,470
2004-04-22	151	152	150	151	295,000	1,510
2004-04-21	150	152	148	151	690,000	1,510
2004-04-20	149	150	148	150	457,000	1,500
2004-04-19	155	155	146	149	618,000	1,490
2004-04-16	158	158	154	155	539,000	1,550
2004-04-15	161	161	154	156	1,511,000	1,560
2004-04-14	155	158	154	157	992,000	1,570
2004-04-13	160	160	154	157	1,846,000	1,570
2004-04-12	157	159	155	158	1,799,000	1,580
2004-04-09	154	163	149	153	4,823,000	1,530
2004-04-08	153	158	152	155	2,924,000	1,550
2004-04-07	150	152	148	152	957,000	1,520
2004-04-06	152	154	147	149	4,327,000	1,490
2004-04-05	146	150	143	146	2,495,000	1,460
2004-04-02	145	146	141	142	787,000	1,420
2004-04-01	146	148	144	144	894,000	1,440
2004-03-31	145	147	143	146	772,000	1,460
2004-03-30	145	146	142	145	763,000	1,450
2004-03-29	145	146	141	142	1,216,000	1,420
2004-03-26	150	152	146	147	2,794,000	1,470
2004-03-25	136	160	135	147	10,195,000	1,470
2004-03-24	132	135	131	133	661,000	1,330
2004-03-23	133	133	129	132	495,000	1,320
2004-03-22	130	133	129	133	432,000	1,330
2004-03-19	131	132	129	130	525,000	1,300
2004-03-18	135	135	131	131	633,000	1,310
2004-03-17	134	135	132	133	654,000	1,330
2004-03-16	136	137	133	134	964,000	1,340
2004-03-15	133	135	132	133	619,000	1,330
2004-03-12	130	133	130	131	688,000	1,310
2004-03-11	135	135	132	134	963,000	1,340
2004-03-10	138	139	136	136	1,446,000	1,360
2004-03-09	133	136	132	135	2,623,000	1,350
2004-03-08	130	132	128	130	1,335,000	1,300
2004-03-05	128	134	125	126	5,001,000	1,260
2004-03-04	126	127	125	127	1,020,000	1,270
2004-03-03	124	126	122	125	1,400,000	1,250
2004-03-02	120	128	119	124	3,322,000	1,240
2004-03-01	115	119	115	119	576,000	1,190
2004-02-27	114	116	113	114	1,292,000	1,140
2004-02-26	112	113	110	110	370,000	1,100
2004-02-25	115	115	111	111	380,000	1,110
2004-02-24	117	118	113	115	406,000	1,150
2004-02-23	117	117	116	117	129,000	1,170
2004-02-20	116	118	115	116	501,000	1,160
2004-02-19	118	120	115	115	629,000	1,150
2004-02-18	122	124	117	119	3,195,000	1,190
2004-02-17	110	120	109	117	1,868,000	1,170
2004-02-16	110	111	109	109	123,000	1,090
2004-02-13	109	111	109	109	371,000	1,090
2004-02-12	108	110	108	108	181,000	1,080
2004-02-10	108	109	106	107	193,000	1,070
2004-02-09	110	111	108	108	189,000	1,080
2004-02-06	109	111	108	111	236,000	1,110
2004-02-05	109	111	107	109	229,000	1,090
2004-02-04	112	112	108	109	235,000	1,090
2004-02-03	114	114	111	112	222,000	1,120
2004-02-02	115	115	113	114	223,000	1,140
2004-01-30	108	114	108	114	395,000	1,140
2004-01-29	110	111	108	108	413,000	1,080
2004-01-28	115	115	113	113	214,000	1,130
2004-01-27	119	119	115	115	220,000	1,150
2004-01-26	119	119	117	118	156,000	1,180
2004-01-23	117	119	116	119	375,000	1,190
2004-01-22	120	120	117	118	374,000	1,180
2004-01-21	121	121	118	118	345,000	1,180
2004-01-20	122	122	119	119	455,000	1,190
2004-01-19	122	123	120	122	379,000	1,220
2004-01-16	120	122	117	120	425,000	1,200
2004-01-15	124	126	120	120	1,470,000	1,200
2004-01-14	120	127	119	122	2,707,000	1,220
2004-01-13	120	121	117	119	1,059,000	1,190
2004-01-09	120	121	113	118	2,020,000	1,180
2004-01-08	116	122	114	117	3,880,000	1,170
2004-01-07	112	115	110	115	596,000	1,150
2004-01-06	115	117	112	112	465,000	1,120
2004-01-05	114	116	113	114	247,000	1,140

分割・併合履歴： [2013-07-29]1株→0.1株