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
2005-12-30260260255256474,0002,560
2005-12-292622622592601,003,0002,600
2005-12-282552572552571,216,0002,570
2005-12-272542582532551,297,0002,550
2005-12-262582592532531,199,0002,530
2005-12-22262264257258956,0002,580
2005-12-212612682612622,436,0002,620
2005-12-202532612512591,613,0002,590
2005-12-192592622532551,486,0002,550
2005-12-162602652582611,615,0002,610
2005-12-152602742532654,497,0002,650
2005-12-142742742622654,836,0002,650
2005-12-132702792682737,676,0002,730
2005-12-122602682572638,062,0002,630
2005-12-092452572422527,087,0002,520
2005-12-082412482352361,435,0002,360
2005-12-07246246241242977,0002,420
2005-12-062512532432452,903,0002,450
2005-12-052432472422464,260,0002,460
2005-12-022402412332361,591,0002,360
2005-12-012322382312371,360,0002,370
2005-11-30235235230230642,0002,300
2005-11-292252382252352,521,0002,350
2005-11-28225228222228534,0002,280
2005-11-25222229220225996,0002,250
2005-11-24233233222225887,0002,250
2005-11-22227231224231948,0002,310
2005-11-21230232226226685,0002,260
2005-11-18233235229229847,0002,290
2005-11-172332362302321,195,0002,320
2005-11-162212292212281,392,0002,280
2005-11-152322322232251,163,0002,250
2005-11-14238238232232728,0002,320
2005-11-112342382332361,052,0002,360
2005-11-102352402312331,671,0002,330
2005-11-092382402332351,385,0002,350
2005-11-082492492352393,754,0002,390
2005-11-072302452302457,535,0002,450
2005-11-042332342292291,657,0002,290
2005-11-022332342282312,565,0002,310
2005-11-012332342302322,021,0002,320
2005-10-3123424122722920,030,0002,290
2005-10-282152212122192,418,0002,190
2005-10-272152212112164,552,0002,160
2005-10-262072142062141,985,0002,140
2005-10-252082112062061,154,0002,060
2005-10-24205209203206964,0002,060
2005-10-21202205200203899,0002,030
2005-10-202002122002052,941,0002,050
2005-10-19201202198199671,0001,990
2005-10-18198203198201540,0002,010
2005-10-17201203198198697,0001,980
2005-10-14204204201201491,0002,010
2005-10-13204207202205809,0002,050
2005-10-122092152072082,661,0002,080
2005-10-111982051972051,542,0002,050
2005-10-071942011911981,090,0001,980
2005-10-06199199195196986,0001,960
2005-10-05205207202202796,0002,020
2005-10-042022082002051,903,0002,050
2005-10-032122131992032,828,0002,030
2005-09-302152162082142,358,0002,140
2005-09-292192212072124,041,0002,120
2005-09-2820922620921714,872,0002,170
2005-09-2723023320320531,207,0002,050
2005-09-2618222717922738,820,0002,270
2005-09-221701771681771,211,0001,770
2005-09-211751761711721,610,0001,720
2005-09-201691761691753,082,0001,750
2005-09-161651681641661,066,0001,660
2005-09-151601681601662,208,0001,660
2005-09-14159160158160395,0001,600
2005-09-13159160158160537,0001,600
2005-09-12162163160161506,0001,610
2005-09-09162162160162902,0001,620
2005-09-08159160157159574,0001,590
2005-09-07162162158159547,0001,590
2005-09-06164165161161807,0001,610
2005-09-05165165162163589,0001,630
2005-09-02164165163165712,0001,650
2005-09-011681691641652,151,0001,650
2005-08-311571661571642,958,0001,640
2005-08-30158159157157324,0001,570
2005-08-29160161157158703,0001,580
2005-08-26160161158159575,0001,590
2005-08-251591621571612,345,0001,610
2005-08-241571611561611,127,0001,610
2005-08-23157158156157383,0001,570
2005-08-22156157155156470,0001,560
2005-08-19155155153154395,0001,540
2005-08-18157158154155652,0001,550
2005-08-17156158156157458,0001,570
2005-08-16160160157158543,0001,580
2005-08-15157159155159486,0001,590
2005-08-121601621561572,384,0001,570
2005-08-111601601571581,165,0001,580
2005-08-101581591551581,234,0001,580
2005-08-091541581541571,871,0001,570
2005-08-08146151145151922,0001,510
2005-08-051531561501511,372,0001,510
2005-08-041571611531554,539,0001,550
2005-08-031521581511562,410,0001,560
2005-08-02155155150151890,0001,510
2005-08-011521561511541,200,0001,540
2005-07-291491561491512,977,0001,510
2005-07-28150150148148496,0001,480
2005-07-271491511471491,048,0001,490
2005-07-26150151147148939,0001,480
2005-07-25147150147149885,0001,490
2005-07-221471491451461,023,0001,460
2005-07-211451491451471,796,0001,470
2005-07-20143145141144683,0001,440
2005-07-19141142140142158,0001,420
2005-07-15142142140141186,0001,410
2005-07-14142143140141424,0001,410
2005-07-13142143141142190,0001,420
2005-07-12144144141142149,0001,420
2005-07-11143144141144566,0001,440
2005-07-08144144141142733,0001,420
2005-07-071431431411421,018,0001,420
2005-07-061411481401444,949,0001,440
2005-07-05139140138138274,0001,380
2005-07-04140140138140173,0001,400
2005-07-01138140137138187,0001,380
2005-06-30141141138138103,0001,380
2005-06-29141142139140283,0001,400
2005-06-28136139136139440,0001,390
2005-06-27137137136136334,0001,360
2005-06-24138138137138208,0001,380
2005-06-23140140139139206,0001,390
2005-06-22140140138140352,0001,400
2005-06-21141141140140213,0001,400
2005-06-20141142140140248,0001,400
2005-06-17140142140141199,0001,410
2005-06-16142142139140414,0001,400
2005-06-15139142138142647,0001,420
2005-06-14140141137138556,0001,380
2005-06-13138140137139466,0001,390
2005-06-101361401351381,273,0001,380
2005-06-09135136134135141,0001,350
2005-06-08136136134136182,0001,360
2005-06-07135137134135498,0001,350
2005-06-06134136133136231,0001,360
2005-06-03133134132134158,0001,340
2005-06-02136136133134337,0001,340
2005-06-01135135133134313,0001,340
2005-05-31132135130134550,0001,340
2005-05-30131132130130488,0001,300
2005-05-27133134129129799,0001,290
2005-05-26133133131133335,0001,330
2005-05-25137137132135725,0001,350
2005-05-241361421341391,372,0001,390
2005-05-23134136134134243,0001,340
2005-05-20137137134134197,0001,340
2005-05-19135137133135557,0001,350
2005-05-18133135131133531,0001,330
2005-05-17136136128128547,0001,280
2005-05-16138138133133507,0001,330
2005-05-13140140138138421,0001,380
2005-05-121441491391394,507,0001,390
2005-05-111391441381421,534,0001,420
2005-05-101391431371391,320,0001,390
2005-05-091361421351411,242,0001,410
2005-05-06134135134134165,0001,340
2005-05-02134135133133180,0001,330
2005-04-28130134130133679,0001,330
2005-04-2713113113013080,0001,300
2005-04-26133133131131137,0001,310
2005-04-25131132130130157,0001,300
2005-04-22132133130131288,0001,310
2005-04-21127129125128421,0001,280
2005-04-20133134131131277,0001,310
2005-04-19127131126130543,0001,300
2005-04-18129129125125701,0001,250
2005-04-15134134131132781,0001,320
2005-04-14136137133136733,0001,360
2005-04-13139140137139544,0001,390
2005-04-12141142140140210,0001,400
2005-04-11144145141141267,0001,410
2005-04-08144145143145249,0001,450
2005-04-07144146142144693,0001,440
2005-04-06143145142143570,0001,430
2005-04-05142143140142359,0001,420
2005-04-04140142140140651,0001,400
2005-04-011431461401421,052,0001,420
2005-03-311371471371471,003,0001,470
2005-03-30140141134137946,0001,370
2005-03-29146147143143553,0001,430
2005-03-28144147142145638,0001,450
2005-03-25149150145145617,0001,450
2005-03-241501511481481,035,0001,480
2005-03-231491521471481,107,0001,480
2005-03-221491521471481,460,0001,480
2005-03-18150151148148396,0001,480
2005-03-171481511461501,438,0001,500
2005-03-16150150147149632,0001,490
2005-03-151531551491491,444,0001,490
2005-03-14149151149151978,0001,510
2005-03-111511521491491,028,0001,490
2005-03-101521541501511,340,0001,510
2005-03-091501581481525,387,0001,520
2005-03-081511511461491,220,0001,490
2005-03-071521521481501,823,0001,500
2005-03-0415415714614910,537,0001,490
2005-03-031451541441534,867,0001,530
2005-03-021501511451462,067,0001,460
2005-03-0114215414014910,173,0001,490
2005-02-281381441371432,538,0001,430
2005-02-25135138135137399,0001,370
2005-02-24135135134135132,0001,350
2005-02-23136136133134527,0001,340
2005-02-22138138136136225,0001,360
2005-02-21137138136136248,0001,360
2005-02-18136137135135413,0001,350
2005-02-17134139134138774,0001,380
2005-02-16138138135135679,0001,350
2005-02-15141141137137789,0001,370
2005-02-141381421371411,281,0001,410
2005-02-10138139136137444,0001,370
2005-02-091401411371391,095,0001,390
2005-02-081361411351372,044,0001,370
2005-02-071341381341371,103,0001,370
2005-02-04136136133133399,0001,330
2005-02-03136136134134355,0001,340
2005-02-021321371321361,069,0001,360
2005-02-01134135131131389,0001,310
2005-01-31133135132135322,0001,350
2005-01-28133133131133379,0001,330
2005-01-27134134132132390,0001,320
2005-01-26134135133134444,0001,340
2005-01-25131135131134680,0001,340
2005-01-24132134131133440,0001,330
2005-01-21132134132134264,0001,340
2005-01-20132133131133207,0001,330
2005-01-19135135132133328,0001,330
2005-01-18135135133135290,0001,350
2005-01-17134135132135692,0001,350
2005-01-14130133129131676,0001,310
2005-01-13135135131133457,0001,330
2005-01-12135136132135613,0001,350
2005-01-111361371341361,437,0001,360
2005-01-071321401311345,338,0001,340
2005-01-06129132129130997,0001,300
2005-01-05128130127129674,0001,290
2005-01-04127128126128294,0001,280

分割・併合履歴 : [2013-07-29]1株→0.1株