6203 豊和工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 155 | 158 | 154 | 156 | 270,000 | 1,560 |
| 2006-12-28 | 158 | 158 | 154 | 155 | 233,000 | 1,550 |
| 2006-12-27 | 157 | 158 | 155 | 157 | 327,000 | 1,570 |
| 2006-12-26 | 153 | 155 | 151 | 155 | 518,000 | 1,550 |
| 2006-12-25 | 151 | 157 | 151 | 153 | 990,000 | 1,530 |
| 2006-12-22 | 149 | 153 | 149 | 151 | 521,000 | 1,510 |
| 2006-12-21 | 151 | 152 | 149 | 149 | 326,000 | 1,490 |
| 2006-12-20 | 149 | 152 | 149 | 151 | 387,000 | 1,510 |
| 2006-12-19 | 153 | 154 | 149 | 149 | 497,000 | 1,490 |
| 2006-12-18 | 157 | 157 | 153 | 154 | 440,000 | 1,540 |
| 2006-12-15 | 158 | 159 | 157 | 157 | 359,000 | 1,570 |
| 2006-12-14 | 160 | 161 | 158 | 158 | 579,000 | 1,580 |
| 2006-12-13 | 160 | 161 | 159 | 160 | 411,000 | 1,600 |
| 2006-12-12 | 160 | 161 | 159 | 160 | 247,000 | 1,600 |
| 2006-12-11 | 160 | 161 | 159 | 159 | 219,000 | 1,590 |
| 2006-12-08 | 160 | 161 | 159 | 160 | 354,000 | 1,600 |
| 2006-12-07 | 160 | 161 | 159 | 160 | 139,000 | 1,600 |
| 2006-12-06 | 159 | 161 | 158 | 160 | 293,000 | 1,600 |
| 2006-12-05 | 161 | 162 | 158 | 158 | 382,000 | 1,580 |
| 2006-12-04 | 157 | 161 | 157 | 160 | 258,000 | 1,600 |
| 2006-12-01 | 160 | 161 | 159 | 159 | 185,000 | 1,590 |
| 2006-11-30 | 163 | 163 | 159 | 161 | 308,000 | 1,610 |
| 2006-11-29 | 154 | 162 | 154 | 161 | 487,000 | 1,610 |
| 2006-11-28 | 150 | 155 | 149 | 155 | 235,000 | 1,550 |
| 2006-11-27 | 149 | 152 | 147 | 152 | 231,000 | 1,520 |
| 2006-11-24 | 148 | 149 | 146 | 149 | 451,000 | 1,490 |
| 2006-11-22 | 147 | 153 | 145 | 152 | 415,000 | 1,520 |
| 2006-11-21 | 151 | 152 | 147 | 147 | 277,000 | 1,470 |
| 2006-11-20 | 160 | 160 | 150 | 150 | 624,000 | 1,500 |
| 2006-11-17 | 161 | 162 | 159 | 160 | 226,000 | 1,600 |
| 2006-11-16 | 163 | 164 | 161 | 161 | 250,000 | 1,610 |
| 2006-11-15 | 164 | 166 | 161 | 161 | 240,000 | 1,610 |
| 2006-11-14 | 159 | 163 | 159 | 162 | 232,000 | 1,620 |
| 2006-11-13 | 160 | 161 | 155 | 157 | 343,000 | 1,570 |
| 2006-11-10 | 161 | 162 | 160 | 160 | 207,000 | 1,600 |
| 2006-11-09 | 165 | 165 | 161 | 161 | 241,000 | 1,610 |
| 2006-11-08 | 166 | 167 | 164 | 164 | 358,000 | 1,640 |
| 2006-11-07 | 171 | 171 | 167 | 168 | 188,000 | 1,680 |
| 2006-11-06 | 172 | 172 | 169 | 170 | 149,000 | 1,700 |
| 2006-11-02 | 170 | 172 | 168 | 170 | 221,000 | 1,700 |
| 2006-11-01 | 170 | 171 | 169 | 170 | 429,000 | 1,700 |
| 2006-10-31 | 173 | 174 | 172 | 172 | 425,000 | 1,720 |
| 2006-10-30 | 174 | 180 | 173 | 175 | 2,695,000 | 1,750 |
| 2006-10-27 | 170 | 171 | 168 | 169 | 306,000 | 1,690 |
| 2006-10-26 | 169 | 170 | 169 | 169 | 200,000 | 1,690 |
| 2006-10-25 | 171 | 171 | 168 | 168 | 217,000 | 1,680 |
| 2006-10-24 | 172 | 173 | 170 | 170 | 316,000 | 1,700 |
| 2006-10-23 | 172 | 173 | 171 | 172 | 282,000 | 1,720 |
| 2006-10-20 | 171 | 174 | 171 | 172 | 241,000 | 1,720 |
| 2006-10-19 | 174 | 176 | 172 | 174 | 340,000 | 1,740 |
| 2006-10-18 | 176 | 176 | 172 | 173 | 675,000 | 1,730 |
| 2006-10-17 | 173 | 178 | 172 | 178 | 1,119,000 | 1,780 |
| 2006-10-16 | 172 | 175 | 171 | 174 | 333,000 | 1,740 |
| 2006-10-13 | 165 | 172 | 165 | 171 | 468,000 | 1,710 |
| 2006-10-12 | 165 | 165 | 163 | 163 | 439,000 | 1,630 |
| 2006-10-11 | 173 | 173 | 166 | 167 | 823,000 | 1,670 |
| 2006-10-10 | 183 | 186 | 172 | 174 | 4,752,000 | 1,740 |
| 2006-10-06 | 172 | 177 | 171 | 175 | 1,364,000 | 1,750 |
| 2006-10-05 | 166 | 171 | 166 | 170 | 491,000 | 1,700 |
| 2006-10-04 | 175 | 176 | 166 | 166 | 868,000 | 1,660 |
| 2006-10-03 | 167 | 168 | 166 | 166 | 130,000 | 1,660 |
| 2006-10-02 | 164 | 168 | 163 | 167 | 241,000 | 1,670 |
| 2006-09-29 | 164 | 166 | 164 | 165 | 208,000 | 1,650 |
| 2006-09-28 | 165 | 166 | 163 | 165 | 212,000 | 1,650 |
| 2006-09-27 | 157 | 164 | 157 | 164 | 306,000 | 1,640 |
| 2006-09-26 | 160 | 161 | 157 | 157 | 286,000 | 1,570 |
| 2006-09-25 | 160 | 160 | 157 | 158 | 404,000 | 1,580 |
| 2006-09-22 | 163 | 163 | 162 | 162 | 309,000 | 1,620 |
| 2006-09-21 | 167 | 168 | 163 | 166 | 611,000 | 1,660 |
| 2006-09-20 | 166 | 170 | 165 | 167 | 570,000 | 1,670 |
| 2006-09-19 | 168 | 169 | 166 | 166 | 192,000 | 1,660 |
| 2006-09-15 | 167 | 168 | 166 | 167 | 202,000 | 1,670 |
| 2006-09-14 | 167 | 171 | 167 | 168 | 240,000 | 1,680 |
| 2006-09-13 | 171 | 174 | 168 | 169 | 333,000 | 1,690 |
| 2006-09-12 | 175 | 176 | 170 | 170 | 576,000 | 1,700 |
| 2006-09-11 | 182 | 182 | 174 | 175 | 304,000 | 1,750 |
| 2006-09-08 | 178 | 182 | 177 | 181 | 450,000 | 1,810 |
| 2006-09-07 | 181 | 183 | 180 | 180 | 229,000 | 1,800 |
| 2006-09-06 | 186 | 187 | 182 | 183 | 290,000 | 1,830 |
| 2006-09-05 | 182 | 187 | 182 | 186 | 654,000 | 1,860 |
| 2006-09-04 | 180 | 184 | 179 | 182 | 654,000 | 1,820 |
| 2006-09-01 | 177 | 181 | 176 | 177 | 496,000 | 1,770 |
| 2006-08-31 | 175 | 181 | 174 | 178 | 717,000 | 1,780 |
| 2006-08-30 | 175 | 176 | 174 | 175 | 294,000 | 1,750 |
| 2006-08-29 | 175 | 176 | 173 | 174 | 300,000 | 1,740 |
| 2006-08-28 | 180 | 180 | 175 | 175 | 418,000 | 1,750 |
| 2006-08-25 | 183 | 183 | 180 | 180 | 508,000 | 1,800 |
| 2006-08-24 | 183 | 184 | 180 | 181 | 443,000 | 1,810 |
| 2006-08-23 | 183 | 184 | 182 | 182 | 218,000 | 1,820 |
| 2006-08-22 | 179 | 184 | 179 | 184 | 519,000 | 1,840 |
| 2006-08-21 | 185 | 186 | 178 | 179 | 1,024,000 | 1,790 |
| 2006-08-18 | 181 | 186 | 179 | 185 | 907,000 | 1,850 |
| 2006-08-17 | 181 | 182 | 180 | 180 | 347,000 | 1,800 |
| 2006-08-16 | 182 | 182 | 179 | 179 | 432,000 | 1,790 |
| 2006-08-15 | 176 | 181 | 175 | 179 | 1,121,000 | 1,790 |
| 2006-08-14 | 173 | 175 | 171 | 175 | 341,000 | 1,750 |
| 2006-08-11 | 176 | 178 | 172 | 174 | 1,577,000 | 1,740 |
| 2006-08-10 | 167 | 171 | 166 | 171 | 423,000 | 1,710 |
| 2006-08-09 | 165 | 169 | 164 | 169 | 280,000 | 1,690 |
| 2006-08-08 | 165 | 167 | 163 | 167 | 646,000 | 1,670 |
| 2006-08-07 | 171 | 172 | 163 | 165 | 433,000 | 1,650 |
| 2006-08-04 | 173 | 173 | 169 | 171 | 251,000 | 1,710 |
| 2006-08-03 | 175 | 175 | 172 | 172 | 167,000 | 1,720 |
| 2006-08-02 | 170 | 172 | 170 | 172 | 194,000 | 1,720 |
| 2006-08-01 | 174 | 175 | 170 | 172 | 409,000 | 1,720 |
| 2006-07-31 | 174 | 176 | 172 | 176 | 427,000 | 1,760 |
| 2006-07-28 | 170 | 173 | 168 | 172 | 334,000 | 1,720 |
| 2006-07-27 | 166 | 168 | 164 | 168 | 186,000 | 1,680 |
| 2006-07-26 | 170 | 170 | 164 | 166 | 332,000 | 1,660 |
| 2006-07-25 | 170 | 171 | 166 | 167 | 296,000 | 1,670 |
| 2006-07-24 | 170 | 170 | 164 | 167 | 500,000 | 1,670 |
| 2006-07-21 | 169 | 172 | 169 | 171 | 341,000 | 1,710 |
| 2006-07-20 | 173 | 175 | 169 | 173 | 878,000 | 1,730 |
| 2006-07-19 | 166 | 176 | 161 | 165 | 1,791,000 | 1,650 |
| 2006-07-18 | 175 | 176 | 161 | 161 | 829,000 | 1,610 |
| 2006-07-14 | 176 | 180 | 172 | 174 | 1,121,000 | 1,740 |
| 2006-07-13 | 183 | 186 | 177 | 181 | 895,000 | 1,810 |
| 2006-07-12 | 192 | 194 | 184 | 185 | 1,197,000 | 1,850 |
| 2006-07-11 | 189 | 193 | 189 | 191 | 640,000 | 1,910 |
| 2006-07-10 | 193 | 193 | 188 | 188 | 1,275,000 | 1,880 |
| 2006-07-07 | 201 | 203 | 194 | 194 | 2,023,000 | 1,940 |
| 2006-07-06 | 202 | 203 | 197 | 199 | 4,737,000 | 1,990 |
| 2006-07-05 | 212 | 222 | 202 | 204 | 26,322,000 | 2,040 |
| 2006-07-04 | 193 | 193 | 191 | 192 | 428,000 | 1,920 |
| 2006-07-03 | 192 | 192 | 188 | 190 | 699,000 | 1,900 |
| 2006-06-30 | 193 | 194 | 189 | 191 | 626,000 | 1,910 |
| 2006-06-29 | 187 | 194 | 187 | 191 | 995,000 | 1,910 |
| 2006-06-28 | 187 | 189 | 186 | 188 | 542,000 | 1,880 |
| 2006-06-27 | 192 | 193 | 190 | 192 | 490,000 | 1,920 |
| 2006-06-26 | 190 | 191 | 187 | 189 | 489,000 | 1,890 |
| 2006-06-23 | 187 | 192 | 186 | 192 | 1,155,000 | 1,920 |
| 2006-06-22 | 190 | 191 | 185 | 188 | 1,467,000 | 1,880 |
| 2006-06-21 | 198 | 200 | 183 | 188 | 5,665,000 | 1,880 |
| 2006-06-20 | 189 | 207 | 188 | 196 | 17,708,000 | 1,960 |
| 2006-06-19 | 184 | 192 | 184 | 186 | 1,553,000 | 1,860 |
| 2006-06-16 | 184 | 188 | 183 | 184 | 833,000 | 1,840 |
| 2006-06-15 | 178 | 181 | 175 | 177 | 654,000 | 1,770 |
| 2006-06-14 | 166 | 175 | 166 | 173 | 590,000 | 1,730 |
| 2006-06-13 | 176 | 181 | 168 | 170 | 1,184,000 | 1,700 |
| 2006-06-12 | 171 | 183 | 169 | 181 | 1,152,000 | 1,810 |
| 2006-06-09 | 170 | 175 | 162 | 174 | 1,586,000 | 1,740 |
| 2006-06-08 | 170 | 171 | 162 | 168 | 1,327,000 | 1,680 |
| 2006-06-07 | 181 | 185 | 175 | 176 | 1,038,000 | 1,760 |
| 2006-06-06 | 189 | 189 | 182 | 183 | 838,000 | 1,830 |
| 2006-06-05 | 185 | 193 | 185 | 193 | 959,000 | 1,930 |
| 2006-06-02 | 186 | 190 | 179 | 190 | 1,442,000 | 1,900 |
| 2006-06-01 | 195 | 199 | 185 | 185 | 1,715,000 | 1,850 |
| 2006-05-31 | 199 | 205 | 187 | 190 | 2,503,000 | 1,900 |
| 2006-05-30 | 213 | 213 | 205 | 207 | 1,080,000 | 2,070 |
| 2006-05-29 | 219 | 220 | 213 | 214 | 810,000 | 2,140 |
| 2006-05-26 | 221 | 222 | 217 | 218 | 658,000 | 2,180 |
| 2006-05-25 | 219 | 222 | 216 | 219 | 2,047,000 | 2,190 |
| 2006-05-24 | 230 | 233 | 209 | 214 | 2,219,000 | 2,140 |
| 2006-05-23 | 234 | 234 | 227 | 227 | 1,114,000 | 2,270 |
| 2006-05-22 | 245 | 245 | 234 | 234 | 796,000 | 2,340 |
| 2006-05-19 | 235 | 240 | 232 | 240 | 1,018,000 | 2,400 |
| 2006-05-18 | 230 | 234 | 227 | 233 | 782,000 | 2,330 |
| 2006-05-17 | 234 | 238 | 232 | 237 | 634,000 | 2,370 |
| 2006-05-16 | 246 | 251 | 231 | 231 | 1,206,000 | 2,310 |
| 2006-05-15 | 247 | 250 | 243 | 245 | 887,000 | 2,450 |
| 2006-05-12 | 247 | 253 | 243 | 252 | 1,422,000 | 2,520 |
| 2006-05-11 | 267 | 269 | 256 | 257 | 1,606,000 | 2,570 |
| 2006-05-10 | 265 | 272 | 264 | 268 | 3,172,000 | 2,680 |
| 2006-05-09 | 270 | 274 | 265 | 266 | 3,041,000 | 2,660 |
| 2006-05-08 | 264 | 273 | 258 | 270 | 7,271,000 | 2,700 |
| 2006-05-02 | 260 | 264 | 259 | 263 | 3,281,000 | 2,630 |
| 2006-05-01 | 257 | 267 | 254 | 261 | 6,684,000 | 2,610 |
| 2006-04-28 | 258 | 261 | 249 | 257 | 7,401,000 | 2,570 |
| 2006-04-27 | 234 | 238 | 233 | 238 | 412,000 | 2,380 |
| 2006-04-26 | 238 | 239 | 233 | 234 | 221,000 | 2,340 |
| 2006-04-25 | 230 | 237 | 230 | 237 | 298,000 | 2,370 |
| 2006-04-24 | 241 | 242 | 233 | 235 | 599,000 | 2,350 |
| 2006-04-21 | 245 | 245 | 241 | 241 | 304,000 | 2,410 |
| 2006-04-20 | 248 | 248 | 244 | 245 | 270,000 | 2,450 |
| 2006-04-19 | 252 | 253 | 247 | 248 | 272,000 | 2,480 |
| 2006-04-18 | 246 | 250 | 243 | 250 | 324,000 | 2,500 |
| 2006-04-17 | 253 | 253 | 245 | 247 | 342,000 | 2,470 |
| 2006-04-14 | 255 | 256 | 252 | 252 | 238,000 | 2,520 |
| 2006-04-13 | 258 | 258 | 254 | 255 | 319,000 | 2,550 |
| 2006-04-12 | 256 | 260 | 256 | 256 | 517,000 | 2,560 |
| 2006-04-11 | 258 | 259 | 255 | 258 | 517,000 | 2,580 |
| 2006-04-10 | 258 | 260 | 257 | 260 | 572,000 | 2,600 |
| 2006-04-07 | 258 | 261 | 255 | 260 | 623,000 | 2,600 |
| 2006-04-06 | 253 | 258 | 252 | 258 | 644,000 | 2,580 |
| 2006-04-05 | 260 | 261 | 251 | 253 | 494,000 | 2,530 |
| 2006-04-04 | 261 | 263 | 259 | 260 | 640,000 | 2,600 |
| 2006-04-03 | 256 | 261 | 256 | 260 | 475,000 | 2,600 |
| 2006-03-31 | 259 | 259 | 254 | 255 | 295,000 | 2,550 |
| 2006-03-30 | 259 | 259 | 256 | 256 | 444,000 | 2,560 |
| 2006-03-29 | 253 | 266 | 252 | 258 | 2,670,000 | 2,580 |
| 2006-03-28 | 242 | 248 | 242 | 248 | 362,000 | 2,480 |
| 2006-03-27 | 242 | 243 | 241 | 241 | 240,000 | 2,410 |
| 2006-03-24 | 240 | 242 | 239 | 240 | 232,000 | 2,400 |
| 2006-03-23 | 247 | 249 | 242 | 242 | 616,000 | 2,420 |
| 2006-03-22 | 240 | 245 | 237 | 245 | 534,000 | 2,450 |
| 2006-03-20 | 235 | 240 | 235 | 240 | 246,000 | 2,400 |
| 2006-03-17 | 235 | 237 | 234 | 237 | 133,000 | 2,370 |
| 2006-03-16 | 241 | 241 | 233 | 235 | 238,000 | 2,350 |
| 2006-03-15 | 241 | 241 | 237 | 239 | 202,000 | 2,390 |
| 2006-03-14 | 245 | 245 | 237 | 241 | 306,000 | 2,410 |
| 2006-03-13 | 239 | 243 | 239 | 243 | 305,000 | 2,430 |
| 2006-03-10 | 234 | 242 | 233 | 237 | 619,000 | 2,370 |
| 2006-03-09 | 229 | 235 | 227 | 235 | 341,000 | 2,350 |
| 2006-03-08 | 228 | 229 | 226 | 226 | 177,000 | 2,260 |
| 2006-03-07 | 229 | 233 | 226 | 229 | 277,000 | 2,290 |
| 2006-03-06 | 226 | 229 | 222 | 229 | 275,000 | 2,290 |
| 2006-03-03 | 230 | 233 | 223 | 224 | 454,000 | 2,240 |
| 2006-03-02 | 238 | 241 | 231 | 231 | 463,000 | 2,310 |
| 2006-03-01 | 235 | 241 | 234 | 236 | 674,000 | 2,360 |
| 2006-02-28 | 247 | 249 | 241 | 244 | 560,000 | 2,440 |
| 2006-02-27 | 247 | 249 | 242 | 247 | 644,000 | 2,470 |
| 2006-02-24 | 238 | 244 | 235 | 244 | 628,000 | 2,440 |
| 2006-02-23 | 233 | 242 | 230 | 238 | 889,000 | 2,380 |
| 2006-02-22 | 222 | 232 | 220 | 228 | 846,000 | 2,280 |
| 2006-02-21 | 208 | 223 | 207 | 222 | 1,297,000 | 2,220 |
| 2006-02-20 | 216 | 218 | 201 | 203 | 1,772,000 | 2,030 |
| 2006-02-17 | 240 | 241 | 226 | 227 | 858,000 | 2,270 |
| 2006-02-16 | 246 | 248 | 240 | 242 | 631,000 | 2,420 |
| 2006-02-15 | 254 | 254 | 248 | 249 | 605,000 | 2,490 |
| 2006-02-14 | 242 | 252 | 227 | 247 | 1,484,000 | 2,470 |
| 2006-02-13 | 261 | 263 | 242 | 248 | 1,408,000 | 2,480 |
| 2006-02-10 | 273 | 274 | 252 | 267 | 1,929,000 | 2,670 |
| 2006-02-09 | 278 | 280 | 273 | 274 | 1,003,000 | 2,740 |
| 2006-02-08 | 278 | 283 | 273 | 274 | 1,935,000 | 2,740 |
| 2006-02-07 | 279 | 283 | 275 | 282 | 3,630,000 | 2,820 |
| 2006-02-06 | 267 | 275 | 263 | 274 | 1,697,000 | 2,740 |
| 2006-02-03 | 261 | 265 | 260 | 265 | 692,000 | 2,650 |
| 2006-02-02 | 263 | 264 | 260 | 260 | 609,000 | 2,600 |
| 2006-02-01 | 263 | 264 | 258 | 259 | 778,000 | 2,590 |
| 2006-01-31 | 263 | 268 | 262 | 264 | 896,000 | 2,640 |
| 2006-01-30 | 264 | 267 | 261 | 261 | 1,104,000 | 2,610 |
| 2006-01-27 | 260 | 264 | 258 | 259 | 978,000 | 2,590 |
| 2006-01-26 | 252 | 256 | 251 | 255 | 695,000 | 2,550 |
| 2006-01-25 | 253 | 256 | 252 | 253 | 730,000 | 2,530 |
| 2006-01-24 | 248 | 253 | 246 | 250 | 773,000 | 2,500 |
| 2006-01-23 | 242 | 253 | 240 | 243 | 1,103,000 | 2,430 |
| 2006-01-20 | 266 | 266 | 255 | 257 | 1,468,000 | 2,570 |
| 2006-01-19 | 235 | 270 | 235 | 261 | 2,736,000 | 2,610 |
| 2006-01-18 | 268 | 268 | 232 | 240 | 3,830,000 | 2,400 |
| 2006-01-17 | 276 | 286 | 266 | 268 | 3,060,000 | 2,680 |
| 2006-01-16 | 275 | 281 | 272 | 280 | 2,417,000 | 2,800 |
| 2006-01-13 | 272 | 281 | 271 | 274 | 3,198,000 | 2,740 |
| 2006-01-12 | 272 | 274 | 270 | 272 | 982,000 | 2,720 |
| 2006-01-11 | 275 | 275 | 266 | 271 | 2,710,000 | 2,710 |
| 2006-01-10 | 273 | 277 | 271 | 275 | 5,013,000 | 2,750 |
| 2006-01-06 | 266 | 273 | 263 | 268 | 4,712,000 | 2,680 |
| 2006-01-05 | 265 | 268 | 261 | 266 | 2,683,000 | 2,660 |
| 2006-01-04 | 260 | 262 | 256 | 260 | 934,000 | 2,600 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
