6203 豊和工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 260 | 260 | 255 | 256 | 474,000 | 2,560 |
| 2005-12-29 | 262 | 262 | 259 | 260 | 1,003,000 | 2,600 |
| 2005-12-28 | 255 | 257 | 255 | 257 | 1,216,000 | 2,570 |
| 2005-12-27 | 254 | 258 | 253 | 255 | 1,297,000 | 2,550 |
| 2005-12-26 | 258 | 259 | 253 | 253 | 1,199,000 | 2,530 |
| 2005-12-22 | 262 | 264 | 257 | 258 | 956,000 | 2,580 |
| 2005-12-21 | 261 | 268 | 261 | 262 | 2,436,000 | 2,620 |
| 2005-12-20 | 253 | 261 | 251 | 259 | 1,613,000 | 2,590 |
| 2005-12-19 | 259 | 262 | 253 | 255 | 1,486,000 | 2,550 |
| 2005-12-16 | 260 | 265 | 258 | 261 | 1,615,000 | 2,610 |
| 2005-12-15 | 260 | 274 | 253 | 265 | 4,497,000 | 2,650 |
| 2005-12-14 | 274 | 274 | 262 | 265 | 4,836,000 | 2,650 |
| 2005-12-13 | 270 | 279 | 268 | 273 | 7,676,000 | 2,730 |
| 2005-12-12 | 260 | 268 | 257 | 263 | 8,062,000 | 2,630 |
| 2005-12-09 | 245 | 257 | 242 | 252 | 7,087,000 | 2,520 |
| 2005-12-08 | 241 | 248 | 235 | 236 | 1,435,000 | 2,360 |
| 2005-12-07 | 246 | 246 | 241 | 242 | 977,000 | 2,420 |
| 2005-12-06 | 251 | 253 | 243 | 245 | 2,903,000 | 2,450 |
| 2005-12-05 | 243 | 247 | 242 | 246 | 4,260,000 | 2,460 |
| 2005-12-02 | 240 | 241 | 233 | 236 | 1,591,000 | 2,360 |
| 2005-12-01 | 232 | 238 | 231 | 237 | 1,360,000 | 2,370 |
| 2005-11-30 | 235 | 235 | 230 | 230 | 642,000 | 2,300 |
| 2005-11-29 | 225 | 238 | 225 | 235 | 2,521,000 | 2,350 |
| 2005-11-28 | 225 | 228 | 222 | 228 | 534,000 | 2,280 |
| 2005-11-25 | 222 | 229 | 220 | 225 | 996,000 | 2,250 |
| 2005-11-24 | 233 | 233 | 222 | 225 | 887,000 | 2,250 |
| 2005-11-22 | 227 | 231 | 224 | 231 | 948,000 | 2,310 |
| 2005-11-21 | 230 | 232 | 226 | 226 | 685,000 | 2,260 |
| 2005-11-18 | 233 | 235 | 229 | 229 | 847,000 | 2,290 |
| 2005-11-17 | 233 | 236 | 230 | 232 | 1,195,000 | 2,320 |
| 2005-11-16 | 221 | 229 | 221 | 228 | 1,392,000 | 2,280 |
| 2005-11-15 | 232 | 232 | 223 | 225 | 1,163,000 | 2,250 |
| 2005-11-14 | 238 | 238 | 232 | 232 | 728,000 | 2,320 |
| 2005-11-11 | 234 | 238 | 233 | 236 | 1,052,000 | 2,360 |
| 2005-11-10 | 235 | 240 | 231 | 233 | 1,671,000 | 2,330 |
| 2005-11-09 | 238 | 240 | 233 | 235 | 1,385,000 | 2,350 |
| 2005-11-08 | 249 | 249 | 235 | 239 | 3,754,000 | 2,390 |
| 2005-11-07 | 230 | 245 | 230 | 245 | 7,535,000 | 2,450 |
| 2005-11-04 | 233 | 234 | 229 | 229 | 1,657,000 | 2,290 |
| 2005-11-02 | 233 | 234 | 228 | 231 | 2,565,000 | 2,310 |
| 2005-11-01 | 233 | 234 | 230 | 232 | 2,021,000 | 2,320 |
| 2005-10-31 | 234 | 241 | 227 | 229 | 20,030,000 | 2,290 |
| 2005-10-28 | 215 | 221 | 212 | 219 | 2,418,000 | 2,190 |
| 2005-10-27 | 215 | 221 | 211 | 216 | 4,552,000 | 2,160 |
| 2005-10-26 | 207 | 214 | 206 | 214 | 1,985,000 | 2,140 |
| 2005-10-25 | 208 | 211 | 206 | 206 | 1,154,000 | 2,060 |
| 2005-10-24 | 205 | 209 | 203 | 206 | 964,000 | 2,060 |
| 2005-10-21 | 202 | 205 | 200 | 203 | 899,000 | 2,030 |
| 2005-10-20 | 200 | 212 | 200 | 205 | 2,941,000 | 2,050 |
| 2005-10-19 | 201 | 202 | 198 | 199 | 671,000 | 1,990 |
| 2005-10-18 | 198 | 203 | 198 | 201 | 540,000 | 2,010 |
| 2005-10-17 | 201 | 203 | 198 | 198 | 697,000 | 1,980 |
| 2005-10-14 | 204 | 204 | 201 | 201 | 491,000 | 2,010 |
| 2005-10-13 | 204 | 207 | 202 | 205 | 809,000 | 2,050 |
| 2005-10-12 | 209 | 215 | 207 | 208 | 2,661,000 | 2,080 |
| 2005-10-11 | 198 | 205 | 197 | 205 | 1,542,000 | 2,050 |
| 2005-10-07 | 194 | 201 | 191 | 198 | 1,090,000 | 1,980 |
| 2005-10-06 | 199 | 199 | 195 | 196 | 986,000 | 1,960 |
| 2005-10-05 | 205 | 207 | 202 | 202 | 796,000 | 2,020 |
| 2005-10-04 | 202 | 208 | 200 | 205 | 1,903,000 | 2,050 |
| 2005-10-03 | 212 | 213 | 199 | 203 | 2,828,000 | 2,030 |
| 2005-09-30 | 215 | 216 | 208 | 214 | 2,358,000 | 2,140 |
| 2005-09-29 | 219 | 221 | 207 | 212 | 4,041,000 | 2,120 |
| 2005-09-28 | 209 | 226 | 209 | 217 | 14,872,000 | 2,170 |
| 2005-09-27 | 230 | 233 | 203 | 205 | 31,207,000 | 2,050 |
| 2005-09-26 | 182 | 227 | 179 | 227 | 38,820,000 | 2,270 |
| 2005-09-22 | 170 | 177 | 168 | 177 | 1,211,000 | 1,770 |
| 2005-09-21 | 175 | 176 | 171 | 172 | 1,610,000 | 1,720 |
| 2005-09-20 | 169 | 176 | 169 | 175 | 3,082,000 | 1,750 |
| 2005-09-16 | 165 | 168 | 164 | 166 | 1,066,000 | 1,660 |
| 2005-09-15 | 160 | 168 | 160 | 166 | 2,208,000 | 1,660 |
| 2005-09-14 | 159 | 160 | 158 | 160 | 395,000 | 1,600 |
| 2005-09-13 | 159 | 160 | 158 | 160 | 537,000 | 1,600 |
| 2005-09-12 | 162 | 163 | 160 | 161 | 506,000 | 1,610 |
| 2005-09-09 | 162 | 162 | 160 | 162 | 902,000 | 1,620 |
| 2005-09-08 | 159 | 160 | 157 | 159 | 574,000 | 1,590 |
| 2005-09-07 | 162 | 162 | 158 | 159 | 547,000 | 1,590 |
| 2005-09-06 | 164 | 165 | 161 | 161 | 807,000 | 1,610 |
| 2005-09-05 | 165 | 165 | 162 | 163 | 589,000 | 1,630 |
| 2005-09-02 | 164 | 165 | 163 | 165 | 712,000 | 1,650 |
| 2005-09-01 | 168 | 169 | 164 | 165 | 2,151,000 | 1,650 |
| 2005-08-31 | 157 | 166 | 157 | 164 | 2,958,000 | 1,640 |
| 2005-08-30 | 158 | 159 | 157 | 157 | 324,000 | 1,570 |
| 2005-08-29 | 160 | 161 | 157 | 158 | 703,000 | 1,580 |
| 2005-08-26 | 160 | 161 | 158 | 159 | 575,000 | 1,590 |
| 2005-08-25 | 159 | 162 | 157 | 161 | 2,345,000 | 1,610 |
| 2005-08-24 | 157 | 161 | 156 | 161 | 1,127,000 | 1,610 |
| 2005-08-23 | 157 | 158 | 156 | 157 | 383,000 | 1,570 |
| 2005-08-22 | 156 | 157 | 155 | 156 | 470,000 | 1,560 |
| 2005-08-19 | 155 | 155 | 153 | 154 | 395,000 | 1,540 |
| 2005-08-18 | 157 | 158 | 154 | 155 | 652,000 | 1,550 |
| 2005-08-17 | 156 | 158 | 156 | 157 | 458,000 | 1,570 |
| 2005-08-16 | 160 | 160 | 157 | 158 | 543,000 | 1,580 |
| 2005-08-15 | 157 | 159 | 155 | 159 | 486,000 | 1,590 |
| 2005-08-12 | 160 | 162 | 156 | 157 | 2,384,000 | 1,570 |
| 2005-08-11 | 160 | 160 | 157 | 158 | 1,165,000 | 1,580 |
| 2005-08-10 | 158 | 159 | 155 | 158 | 1,234,000 | 1,580 |
| 2005-08-09 | 154 | 158 | 154 | 157 | 1,871,000 | 1,570 |
| 2005-08-08 | 146 | 151 | 145 | 151 | 922,000 | 1,510 |
| 2005-08-05 | 153 | 156 | 150 | 151 | 1,372,000 | 1,510 |
| 2005-08-04 | 157 | 161 | 153 | 155 | 4,539,000 | 1,550 |
| 2005-08-03 | 152 | 158 | 151 | 156 | 2,410,000 | 1,560 |
| 2005-08-02 | 155 | 155 | 150 | 151 | 890,000 | 1,510 |
| 2005-08-01 | 152 | 156 | 151 | 154 | 1,200,000 | 1,540 |
| 2005-07-29 | 149 | 156 | 149 | 151 | 2,977,000 | 1,510 |
| 2005-07-28 | 150 | 150 | 148 | 148 | 496,000 | 1,480 |
| 2005-07-27 | 149 | 151 | 147 | 149 | 1,048,000 | 1,490 |
| 2005-07-26 | 150 | 151 | 147 | 148 | 939,000 | 1,480 |
| 2005-07-25 | 147 | 150 | 147 | 149 | 885,000 | 1,490 |
| 2005-07-22 | 147 | 149 | 145 | 146 | 1,023,000 | 1,460 |
| 2005-07-21 | 145 | 149 | 145 | 147 | 1,796,000 | 1,470 |
| 2005-07-20 | 143 | 145 | 141 | 144 | 683,000 | 1,440 |
| 2005-07-19 | 141 | 142 | 140 | 142 | 158,000 | 1,420 |
| 2005-07-15 | 142 | 142 | 140 | 141 | 186,000 | 1,410 |
| 2005-07-14 | 142 | 143 | 140 | 141 | 424,000 | 1,410 |
| 2005-07-13 | 142 | 143 | 141 | 142 | 190,000 | 1,420 |
| 2005-07-12 | 144 | 144 | 141 | 142 | 149,000 | 1,420 |
| 2005-07-11 | 143 | 144 | 141 | 144 | 566,000 | 1,440 |
| 2005-07-08 | 144 | 144 | 141 | 142 | 733,000 | 1,420 |
| 2005-07-07 | 143 | 143 | 141 | 142 | 1,018,000 | 1,420 |
| 2005-07-06 | 141 | 148 | 140 | 144 | 4,949,000 | 1,440 |
| 2005-07-05 | 139 | 140 | 138 | 138 | 274,000 | 1,380 |
| 2005-07-04 | 140 | 140 | 138 | 140 | 173,000 | 1,400 |
| 2005-07-01 | 138 | 140 | 137 | 138 | 187,000 | 1,380 |
| 2005-06-30 | 141 | 141 | 138 | 138 | 103,000 | 1,380 |
| 2005-06-29 | 141 | 142 | 139 | 140 | 283,000 | 1,400 |
| 2005-06-28 | 136 | 139 | 136 | 139 | 440,000 | 1,390 |
| 2005-06-27 | 137 | 137 | 136 | 136 | 334,000 | 1,360 |
| 2005-06-24 | 138 | 138 | 137 | 138 | 208,000 | 1,380 |
| 2005-06-23 | 140 | 140 | 139 | 139 | 206,000 | 1,390 |
| 2005-06-22 | 140 | 140 | 138 | 140 | 352,000 | 1,400 |
| 2005-06-21 | 141 | 141 | 140 | 140 | 213,000 | 1,400 |
| 2005-06-20 | 141 | 142 | 140 | 140 | 248,000 | 1,400 |
| 2005-06-17 | 140 | 142 | 140 | 141 | 199,000 | 1,410 |
| 2005-06-16 | 142 | 142 | 139 | 140 | 414,000 | 1,400 |
| 2005-06-15 | 139 | 142 | 138 | 142 | 647,000 | 1,420 |
| 2005-06-14 | 140 | 141 | 137 | 138 | 556,000 | 1,380 |
| 2005-06-13 | 138 | 140 | 137 | 139 | 466,000 | 1,390 |
| 2005-06-10 | 136 | 140 | 135 | 138 | 1,273,000 | 1,380 |
| 2005-06-09 | 135 | 136 | 134 | 135 | 141,000 | 1,350 |
| 2005-06-08 | 136 | 136 | 134 | 136 | 182,000 | 1,360 |
| 2005-06-07 | 135 | 137 | 134 | 135 | 498,000 | 1,350 |
| 2005-06-06 | 134 | 136 | 133 | 136 | 231,000 | 1,360 |
| 2005-06-03 | 133 | 134 | 132 | 134 | 158,000 | 1,340 |
| 2005-06-02 | 136 | 136 | 133 | 134 | 337,000 | 1,340 |
| 2005-06-01 | 135 | 135 | 133 | 134 | 313,000 | 1,340 |
| 2005-05-31 | 132 | 135 | 130 | 134 | 550,000 | 1,340 |
| 2005-05-30 | 131 | 132 | 130 | 130 | 488,000 | 1,300 |
| 2005-05-27 | 133 | 134 | 129 | 129 | 799,000 | 1,290 |
| 2005-05-26 | 133 | 133 | 131 | 133 | 335,000 | 1,330 |
| 2005-05-25 | 137 | 137 | 132 | 135 | 725,000 | 1,350 |
| 2005-05-24 | 136 | 142 | 134 | 139 | 1,372,000 | 1,390 |
| 2005-05-23 | 134 | 136 | 134 | 134 | 243,000 | 1,340 |
| 2005-05-20 | 137 | 137 | 134 | 134 | 197,000 | 1,340 |
| 2005-05-19 | 135 | 137 | 133 | 135 | 557,000 | 1,350 |
| 2005-05-18 | 133 | 135 | 131 | 133 | 531,000 | 1,330 |
| 2005-05-17 | 136 | 136 | 128 | 128 | 547,000 | 1,280 |
| 2005-05-16 | 138 | 138 | 133 | 133 | 507,000 | 1,330 |
| 2005-05-13 | 140 | 140 | 138 | 138 | 421,000 | 1,380 |
| 2005-05-12 | 144 | 149 | 139 | 139 | 4,507,000 | 1,390 |
| 2005-05-11 | 139 | 144 | 138 | 142 | 1,534,000 | 1,420 |
| 2005-05-10 | 139 | 143 | 137 | 139 | 1,320,000 | 1,390 |
| 2005-05-09 | 136 | 142 | 135 | 141 | 1,242,000 | 1,410 |
| 2005-05-06 | 134 | 135 | 134 | 134 | 165,000 | 1,340 |
| 2005-05-02 | 134 | 135 | 133 | 133 | 180,000 | 1,330 |
| 2005-04-28 | 130 | 134 | 130 | 133 | 679,000 | 1,330 |
| 2005-04-27 | 131 | 131 | 130 | 130 | 80,000 | 1,300 |
| 2005-04-26 | 133 | 133 | 131 | 131 | 137,000 | 1,310 |
| 2005-04-25 | 131 | 132 | 130 | 130 | 157,000 | 1,300 |
| 2005-04-22 | 132 | 133 | 130 | 131 | 288,000 | 1,310 |
| 2005-04-21 | 127 | 129 | 125 | 128 | 421,000 | 1,280 |
| 2005-04-20 | 133 | 134 | 131 | 131 | 277,000 | 1,310 |
| 2005-04-19 | 127 | 131 | 126 | 130 | 543,000 | 1,300 |
| 2005-04-18 | 129 | 129 | 125 | 125 | 701,000 | 1,250 |
| 2005-04-15 | 134 | 134 | 131 | 132 | 781,000 | 1,320 |
| 2005-04-14 | 136 | 137 | 133 | 136 | 733,000 | 1,360 |
| 2005-04-13 | 139 | 140 | 137 | 139 | 544,000 | 1,390 |
| 2005-04-12 | 141 | 142 | 140 | 140 | 210,000 | 1,400 |
| 2005-04-11 | 144 | 145 | 141 | 141 | 267,000 | 1,410 |
| 2005-04-08 | 144 | 145 | 143 | 145 | 249,000 | 1,450 |
| 2005-04-07 | 144 | 146 | 142 | 144 | 693,000 | 1,440 |
| 2005-04-06 | 143 | 145 | 142 | 143 | 570,000 | 1,430 |
| 2005-04-05 | 142 | 143 | 140 | 142 | 359,000 | 1,420 |
| 2005-04-04 | 140 | 142 | 140 | 140 | 651,000 | 1,400 |
| 2005-04-01 | 143 | 146 | 140 | 142 | 1,052,000 | 1,420 |
| 2005-03-31 | 137 | 147 | 137 | 147 | 1,003,000 | 1,470 |
| 2005-03-30 | 140 | 141 | 134 | 137 | 946,000 | 1,370 |
| 2005-03-29 | 146 | 147 | 143 | 143 | 553,000 | 1,430 |
| 2005-03-28 | 144 | 147 | 142 | 145 | 638,000 | 1,450 |
| 2005-03-25 | 149 | 150 | 145 | 145 | 617,000 | 1,450 |
| 2005-03-24 | 150 | 151 | 148 | 148 | 1,035,000 | 1,480 |
| 2005-03-23 | 149 | 152 | 147 | 148 | 1,107,000 | 1,480 |
| 2005-03-22 | 149 | 152 | 147 | 148 | 1,460,000 | 1,480 |
| 2005-03-18 | 150 | 151 | 148 | 148 | 396,000 | 1,480 |
| 2005-03-17 | 148 | 151 | 146 | 150 | 1,438,000 | 1,500 |
| 2005-03-16 | 150 | 150 | 147 | 149 | 632,000 | 1,490 |
| 2005-03-15 | 153 | 155 | 149 | 149 | 1,444,000 | 1,490 |
| 2005-03-14 | 149 | 151 | 149 | 151 | 978,000 | 1,510 |
| 2005-03-11 | 151 | 152 | 149 | 149 | 1,028,000 | 1,490 |
| 2005-03-10 | 152 | 154 | 150 | 151 | 1,340,000 | 1,510 |
| 2005-03-09 | 150 | 158 | 148 | 152 | 5,387,000 | 1,520 |
| 2005-03-08 | 151 | 151 | 146 | 149 | 1,220,000 | 1,490 |
| 2005-03-07 | 152 | 152 | 148 | 150 | 1,823,000 | 1,500 |
| 2005-03-04 | 154 | 157 | 146 | 149 | 10,537,000 | 1,490 |
| 2005-03-03 | 145 | 154 | 144 | 153 | 4,867,000 | 1,530 |
| 2005-03-02 | 150 | 151 | 145 | 146 | 2,067,000 | 1,460 |
| 2005-03-01 | 142 | 154 | 140 | 149 | 10,173,000 | 1,490 |
| 2005-02-28 | 138 | 144 | 137 | 143 | 2,538,000 | 1,430 |
| 2005-02-25 | 135 | 138 | 135 | 137 | 399,000 | 1,370 |
| 2005-02-24 | 135 | 135 | 134 | 135 | 132,000 | 1,350 |
| 2005-02-23 | 136 | 136 | 133 | 134 | 527,000 | 1,340 |
| 2005-02-22 | 138 | 138 | 136 | 136 | 225,000 | 1,360 |
| 2005-02-21 | 137 | 138 | 136 | 136 | 248,000 | 1,360 |
| 2005-02-18 | 136 | 137 | 135 | 135 | 413,000 | 1,350 |
| 2005-02-17 | 134 | 139 | 134 | 138 | 774,000 | 1,380 |
| 2005-02-16 | 138 | 138 | 135 | 135 | 679,000 | 1,350 |
| 2005-02-15 | 141 | 141 | 137 | 137 | 789,000 | 1,370 |
| 2005-02-14 | 138 | 142 | 137 | 141 | 1,281,000 | 1,410 |
| 2005-02-10 | 138 | 139 | 136 | 137 | 444,000 | 1,370 |
| 2005-02-09 | 140 | 141 | 137 | 139 | 1,095,000 | 1,390 |
| 2005-02-08 | 136 | 141 | 135 | 137 | 2,044,000 | 1,370 |
| 2005-02-07 | 134 | 138 | 134 | 137 | 1,103,000 | 1,370 |
| 2005-02-04 | 136 | 136 | 133 | 133 | 399,000 | 1,330 |
| 2005-02-03 | 136 | 136 | 134 | 134 | 355,000 | 1,340 |
| 2005-02-02 | 132 | 137 | 132 | 136 | 1,069,000 | 1,360 |
| 2005-02-01 | 134 | 135 | 131 | 131 | 389,000 | 1,310 |
| 2005-01-31 | 133 | 135 | 132 | 135 | 322,000 | 1,350 |
| 2005-01-28 | 133 | 133 | 131 | 133 | 379,000 | 1,330 |
| 2005-01-27 | 134 | 134 | 132 | 132 | 390,000 | 1,320 |
| 2005-01-26 | 134 | 135 | 133 | 134 | 444,000 | 1,340 |
| 2005-01-25 | 131 | 135 | 131 | 134 | 680,000 | 1,340 |
| 2005-01-24 | 132 | 134 | 131 | 133 | 440,000 | 1,330 |
| 2005-01-21 | 132 | 134 | 132 | 134 | 264,000 | 1,340 |
| 2005-01-20 | 132 | 133 | 131 | 133 | 207,000 | 1,330 |
| 2005-01-19 | 135 | 135 | 132 | 133 | 328,000 | 1,330 |
| 2005-01-18 | 135 | 135 | 133 | 135 | 290,000 | 1,350 |
| 2005-01-17 | 134 | 135 | 132 | 135 | 692,000 | 1,350 |
| 2005-01-14 | 130 | 133 | 129 | 131 | 676,000 | 1,310 |
| 2005-01-13 | 135 | 135 | 131 | 133 | 457,000 | 1,330 |
| 2005-01-12 | 135 | 136 | 132 | 135 | 613,000 | 1,350 |
| 2005-01-11 | 136 | 137 | 134 | 136 | 1,437,000 | 1,360 |
| 2005-01-07 | 132 | 140 | 131 | 134 | 5,338,000 | 1,340 |
| 2005-01-06 | 129 | 132 | 129 | 130 | 997,000 | 1,300 |
| 2005-01-05 | 128 | 130 | 127 | 129 | 674,000 | 1,290 |
| 2005-01-04 | 127 | 128 | 126 | 128 | 294,000 | 1,280 |
分割・併合履歴 ： [2013-07-29]1株→0.1株