6203 豊和工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 89 | 90 | 87 | 89 | 207,000 | 890 |
| 2007-12-27 | 89 | 90 | 88 | 89 | 239,000 | 890 |
| 2007-12-26 | 86 | 93 | 86 | 88 | 808,000 | 880 |
| 2007-12-25 | 88 | 90 | 83 | 83 | 730,000 | 830 |
| 2007-12-21 | 87 | 88 | 84 | 88 | 442,000 | 880 |
| 2007-12-20 | 90 | 92 | 86 | 89 | 415,000 | 890 |
| 2007-12-19 | 93 | 93 | 90 | 90 | 274,000 | 900 |
| 2007-12-18 | 92 | 94 | 92 | 94 | 271,000 | 940 |
| 2007-12-17 | 96 | 96 | 94 | 94 | 256,000 | 940 |
| 2007-12-14 | 96 | 98 | 96 | 96 | 327,000 | 960 |
| 2007-12-13 | 98 | 99 | 96 | 96 | 340,000 | 960 |
| 2007-12-12 | 97 | 99 | 96 | 98 | 475,000 | 980 |
| 2007-12-11 | 100 | 102 | 98 | 99 | 859,000 | 990 |
| 2007-12-10 | 99 | 100 | 98 | 100 | 326,000 | 1,000 |
| 2007-12-07 | 99 | 99 | 98 | 98 | 176,000 | 980 |
| 2007-12-06 | 100 | 100 | 97 | 99 | 278,000 | 990 |
| 2007-12-05 | 97 | 99 | 97 | 99 | 103,000 | 990 |
| 2007-12-04 | 99 | 99 | 97 | 97 | 210,000 | 970 |
| 2007-12-03 | 100 | 101 | 97 | 99 | 285,000 | 990 |
| 2007-11-30 | 99 | 102 | 98 | 99 | 551,000 | 990 |
| 2007-11-29 | 101 | 102 | 99 | 100 | 312,000 | 1,000 |
| 2007-11-28 | 100 | 100 | 97 | 99 | 135,000 | 990 |
| 2007-11-27 | 94 | 100 | 94 | 100 | 187,000 | 1,000 |
| 2007-11-26 | 96 | 98 | 96 | 98 | 167,000 | 980 |
| 2007-11-22 | 93 | 96 | 93 | 96 | 326,000 | 960 |
| 2007-11-21 | 99 | 99 | 96 | 97 | 129,000 | 970 |
| 2007-11-20 | 98 | 99 | 95 | 98 | 192,000 | 980 |
| 2007-11-19 | 100 | 102 | 98 | 99 | 407,000 | 990 |
| 2007-11-16 | 101 | 102 | 100 | 100 | 134,000 | 1,000 |
| 2007-11-15 | 104 | 105 | 103 | 104 | 142,000 | 1,040 |
| 2007-11-14 | 104 | 104 | 102 | 103 | 211,000 | 1,030 |
| 2007-11-13 | 99 | 101 | 99 | 100 | 187,000 | 1,000 |
| 2007-11-12 | 100 | 102 | 99 | 100 | 322,000 | 1,000 |
| 2007-11-09 | 106 | 106 | 103 | 105 | 329,000 | 1,050 |
| 2007-11-08 | 107 | 107 | 105 | 106 | 173,000 | 1,060 |
| 2007-11-07 | 112 | 114 | 109 | 109 | 173,000 | 1,090 |
| 2007-11-06 | 113 | 114 | 112 | 112 | 117,000 | 1,120 |
| 2007-11-05 | 116 | 117 | 112 | 112 | 133,000 | 1,120 |
| 2007-11-02 | 116 | 119 | 116 | 116 | 179,000 | 1,160 |
| 2007-11-01 | 118 | 120 | 117 | 120 | 178,000 | 1,200 |
| 2007-10-31 | 116 | 116 | 114 | 116 | 89,000 | 1,160 |
| 2007-10-30 | 116 | 117 | 114 | 116 | 211,000 | 1,160 |
| 2007-10-29 | 112 | 117 | 112 | 116 | 409,000 | 1,160 |
| 2007-10-26 | 118 | 119 | 117 | 119 | 68,000 | 1,190 |
| 2007-10-25 | 118 | 119 | 118 | 118 | 94,000 | 1,180 |
| 2007-10-24 | 120 | 121 | 119 | 120 | 182,000 | 1,200 |
| 2007-10-23 | 118 | 120 | 117 | 119 | 35,000 | 1,190 |
| 2007-10-22 | 119 | 119 | 116 | 117 | 162,000 | 1,170 |
| 2007-10-19 | 122 | 123 | 121 | 122 | 109,000 | 1,220 |
| 2007-10-18 | 120 | 125 | 120 | 125 | 148,000 | 1,250 |
| 2007-10-17 | 121 | 122 | 120 | 120 | 98,000 | 1,200 |
| 2007-10-16 | 124 | 125 | 123 | 123 | 90,000 | 1,230 |
| 2007-10-15 | 124 | 126 | 124 | 126 | 56,000 | 1,260 |
| 2007-10-12 | 126 | 127 | 124 | 124 | 110,000 | 1,240 |
| 2007-10-11 | 124 | 127 | 124 | 126 | 197,000 | 1,260 |
| 2007-10-10 | 125 | 126 | 123 | 124 | 192,000 | 1,240 |
| 2007-10-09 | 123 | 124 | 123 | 123 | 243,000 | 1,230 |
| 2007-10-05 | 120 | 124 | 119 | 123 | 293,000 | 1,230 |
| 2007-10-04 | 118 | 120 | 118 | 119 | 53,000 | 1,190 |
| 2007-10-03 | 118 | 120 | 116 | 120 | 130,000 | 1,200 |
| 2007-10-02 | 117 | 119 | 117 | 119 | 74,000 | 1,190 |
| 2007-10-01 | 119 | 119 | 114 | 115 | 130,000 | 1,150 |
| 2007-09-28 | 121 | 123 | 118 | 118 | 141,000 | 1,180 |
| 2007-09-27 | 118 | 121 | 118 | 121 | 278,000 | 1,210 |
| 2007-09-26 | 112 | 117 | 111 | 117 | 156,000 | 1,170 |
| 2007-09-25 | 112 | 112 | 110 | 112 | 70,000 | 1,120 |
| 2007-09-21 | 112 | 112 | 111 | 112 | 67,000 | 1,120 |
| 2007-09-20 | 114 | 114 | 112 | 112 | 83,000 | 1,120 |
| 2007-09-19 | 109 | 112 | 109 | 111 | 92,000 | 1,110 |
| 2007-09-18 | 108 | 109 | 107 | 107 | 81,000 | 1,070 |
| 2007-09-14 | 107 | 114 | 107 | 110 | 291,000 | 1,100 |
| 2007-09-13 | 108 | 109 | 106 | 106 | 94,000 | 1,060 |
| 2007-09-12 | 109 | 112 | 107 | 107 | 176,000 | 1,070 |
| 2007-09-11 | 110 | 110 | 108 | 109 | 119,000 | 1,090 |
| 2007-09-10 | 108 | 110 | 107 | 108 | 159,000 | 1,080 |
| 2007-09-07 | 113 | 114 | 110 | 112 | 128,000 | 1,120 |
| 2007-09-06 | 113 | 114 | 111 | 113 | 143,000 | 1,130 |
| 2007-09-05 | 116 | 116 | 114 | 115 | 124,000 | 1,150 |
| 2007-09-04 | 117 | 119 | 115 | 117 | 169,000 | 1,170 |
| 2007-09-03 | 115 | 116 | 114 | 115 | 134,000 | 1,150 |
| 2007-08-31 | 115 | 116 | 113 | 116 | 170,000 | 1,160 |
| 2007-08-30 | 117 | 118 | 114 | 115 | 120,000 | 1,150 |
| 2007-08-29 | 115 | 117 | 113 | 116 | 155,000 | 1,160 |
| 2007-08-28 | 118 | 119 | 117 | 118 | 74,000 | 1,180 |
| 2007-08-27 | 121 | 122 | 118 | 118 | 273,000 | 1,180 |
| 2007-08-24 | 120 | 121 | 119 | 121 | 242,000 | 1,210 |
| 2007-08-23 | 116 | 122 | 116 | 122 | 430,000 | 1,220 |
| 2007-08-22 | 113 | 116 | 113 | 116 | 189,000 | 1,160 |
| 2007-08-21 | 107 | 118 | 107 | 118 | 555,000 | 1,180 |
| 2007-08-20 | 106 | 110 | 105 | 108 | 1,839,000 | 1,080 |
| 2007-08-17 | 118 | 118 | 103 | 105 | 521,000 | 1,050 |
| 2007-08-16 | 120 | 120 | 117 | 118 | 706,000 | 1,180 |
| 2007-08-15 | 127 | 128 | 121 | 122 | 521,000 | 1,220 |
| 2007-08-14 | 130 | 130 | 127 | 128 | 180,000 | 1,280 |
| 2007-08-13 | 131 | 132 | 130 | 130 | 195,000 | 1,300 |
| 2007-08-10 | 132 | 133 | 129 | 133 | 442,000 | 1,330 |
| 2007-08-09 | 132 | 134 | 132 | 134 | 323,000 | 1,340 |
| 2007-08-08 | 131 | 136 | 130 | 133 | 589,000 | 1,330 |
| 2007-08-07 | 135 | 135 | 131 | 131 | 226,000 | 1,310 |
| 2007-08-06 | 133 | 134 | 132 | 134 | 109,000 | 1,340 |
| 2007-08-03 | 134 | 135 | 133 | 134 | 100,000 | 1,340 |
| 2007-08-02 | 136 | 136 | 133 | 135 | 204,000 | 1,350 |
| 2007-08-01 | 137 | 138 | 135 | 135 | 94,000 | 1,350 |
| 2007-07-31 | 138 | 139 | 136 | 138 | 293,000 | 1,380 |
| 2007-07-30 | 132 | 136 | 131 | 135 | 410,000 | 1,350 |
| 2007-07-27 | 135 | 136 | 133 | 135 | 272,000 | 1,350 |
| 2007-07-26 | 139 | 140 | 138 | 138 | 167,000 | 1,380 |
| 2007-07-25 | 140 | 141 | 139 | 140 | 337,000 | 1,400 |
| 2007-07-24 | 141 | 142 | 140 | 141 | 328,000 | 1,410 |
| 2007-07-23 | 142 | 142 | 140 | 140 | 126,000 | 1,400 |
| 2007-07-20 | 144 | 144 | 141 | 142 | 376,000 | 1,420 |
| 2007-07-19 | 143 | 144 | 142 | 144 | 363,000 | 1,440 |
| 2007-07-18 | 142 | 152 | 141 | 142 | 2,392,000 | 1,420 |
| 2007-07-17 | 143 | 144 | 142 | 142 | 234,000 | 1,420 |
| 2007-07-13 | 145 | 145 | 143 | 143 | 190,000 | 1,430 |
| 2007-07-12 | 146 | 146 | 142 | 144 | 545,000 | 1,440 |
| 2007-07-11 | 143 | 146 | 142 | 146 | 968,000 | 1,460 |
| 2007-07-10 | 142 | 144 | 142 | 144 | 192,000 | 1,440 |
| 2007-07-09 | 143 | 144 | 142 | 142 | 192,000 | 1,420 |
| 2007-07-06 | 144 | 144 | 142 | 142 | 124,000 | 1,420 |
| 2007-07-05 | 144 | 144 | 143 | 144 | 171,000 | 1,440 |
| 2007-07-04 | 143 | 145 | 143 | 144 | 191,000 | 1,440 |
| 2007-07-03 | 144 | 144 | 142 | 143 | 163,000 | 1,430 |
| 2007-07-02 | 142 | 144 | 141 | 143 | 286,000 | 1,430 |
| 2007-06-29 | 144 | 144 | 142 | 143 | 168,000 | 1,430 |
| 2007-06-28 | 141 | 144 | 141 | 144 | 184,000 | 1,440 |
| 2007-06-27 | 141 | 142 | 140 | 141 | 183,000 | 1,410 |
| 2007-06-26 | 142 | 143 | 141 | 141 | 204,000 | 1,410 |
| 2007-06-25 | 146 | 146 | 142 | 142 | 406,000 | 1,420 |
| 2007-06-22 | 147 | 147 | 145 | 146 | 262,000 | 1,460 |
| 2007-06-21 | 146 | 148 | 146 | 147 | 289,000 | 1,470 |
| 2007-06-20 | 146 | 149 | 145 | 146 | 485,000 | 1,460 |
| 2007-06-19 | 147 | 147 | 145 | 145 | 225,000 | 1,450 |
| 2007-06-18 | 148 | 150 | 148 | 148 | 188,000 | 1,480 |
| 2007-06-15 | 146 | 150 | 145 | 148 | 781,000 | 1,480 |
| 2007-06-14 | 144 | 145 | 143 | 144 | 250,000 | 1,440 |
| 2007-06-13 | 143 | 144 | 142 | 143 | 145,000 | 1,430 |
| 2007-06-12 | 146 | 147 | 143 | 144 | 450,000 | 1,440 |
| 2007-06-11 | 148 | 148 | 145 | 147 | 203,000 | 1,470 |
| 2007-06-08 | 146 | 146 | 145 | 145 | 543,000 | 1,450 |
| 2007-06-07 | 146 | 149 | 146 | 149 | 603,000 | 1,490 |
| 2007-06-06 | 148 | 150 | 147 | 148 | 984,000 | 1,480 |
| 2007-06-05 | 143 | 147 | 142 | 146 | 643,000 | 1,460 |
| 2007-06-04 | 142 | 144 | 141 | 142 | 479,000 | 1,420 |
| 2007-06-01 | 141 | 142 | 140 | 141 | 272,000 | 1,410 |
| 2007-05-31 | 140 | 141 | 139 | 140 | 427,000 | 1,400 |
| 2007-05-30 | 140 | 141 | 139 | 139 | 243,000 | 1,390 |
| 2007-05-29 | 140 | 141 | 139 | 139 | 320,000 | 1,390 |
| 2007-05-28 | 141 | 141 | 139 | 140 | 301,000 | 1,400 |
| 2007-05-25 | 139 | 139 | 138 | 138 | 301,000 | 1,380 |
| 2007-05-24 | 143 | 143 | 139 | 139 | 626,000 | 1,390 |
| 2007-05-23 | 142 | 143 | 139 | 142 | 2,476,000 | 1,420 |
| 2007-05-22 | 158 | 159 | 143 | 143 | 1,601,000 | 1,430 |
| 2007-05-21 | 156 | 158 | 155 | 158 | 122,000 | 1,580 |
| 2007-05-18 | 155 | 156 | 154 | 155 | 414,000 | 1,550 |
| 2007-05-17 | 156 | 157 | 156 | 156 | 170,000 | 1,560 |
| 2007-05-16 | 156 | 156 | 153 | 156 | 185,000 | 1,560 |
| 2007-05-15 | 159 | 160 | 154 | 156 | 449,000 | 1,560 |
| 2007-05-14 | 162 | 164 | 160 | 160 | 361,000 | 1,600 |
| 2007-05-11 | 162 | 163 | 160 | 162 | 238,000 | 1,620 |
| 2007-05-10 | 162 | 166 | 160 | 164 | 1,404,000 | 1,640 |
| 2007-05-09 | 159 | 161 | 158 | 161 | 474,000 | 1,610 |
| 2007-05-08 | 160 | 162 | 157 | 160 | 421,000 | 1,600 |
| 2007-05-07 | 161 | 162 | 159 | 161 | 626,000 | 1,610 |
| 2007-05-02 | 158 | 161 | 157 | 159 | 454,000 | 1,590 |
| 2007-05-01 | 160 | 163 | 159 | 160 | 1,240,000 | 1,600 |
| 2007-04-27 | 160 | 162 | 157 | 161 | 3,156,000 | 1,610 |
| 2007-04-26 | 150 | 153 | 150 | 151 | 244,000 | 1,510 |
| 2007-04-25 | 150 | 151 | 149 | 150 | 217,000 | 1,500 |
| 2007-04-24 | 150 | 151 | 149 | 151 | 220,000 | 1,510 |
| 2007-04-23 | 151 | 152 | 149 | 150 | 364,000 | 1,500 |
| 2007-04-20 | 151 | 151 | 150 | 150 | 146,000 | 1,500 |
| 2007-04-19 | 151 | 151 | 150 | 150 | 158,000 | 1,500 |
| 2007-04-18 | 150 | 151 | 150 | 150 | 272,000 | 1,500 |
| 2007-04-17 | 152 | 153 | 150 | 150 | 404,000 | 1,500 |
| 2007-04-16 | 153 | 154 | 152 | 152 | 252,000 | 1,520 |
| 2007-04-13 | 156 | 156 | 152 | 152 | 323,000 | 1,520 |
| 2007-04-12 | 154 | 155 | 153 | 155 | 159,000 | 1,550 |
| 2007-04-11 | 154 | 156 | 154 | 156 | 320,000 | 1,560 |
| 2007-04-10 | 157 | 157 | 153 | 154 | 389,000 | 1,540 |
| 2007-04-09 | 154 | 160 | 152 | 157 | 984,000 | 1,570 |
| 2007-04-06 | 153 | 154 | 153 | 153 | 117,000 | 1,530 |
| 2007-04-05 | 155 | 155 | 153 | 153 | 168,000 | 1,530 |
| 2007-04-04 | 154 | 155 | 153 | 155 | 364,000 | 1,550 |
| 2007-04-03 | 154 | 154 | 151 | 151 | 219,000 | 1,510 |
| 2007-04-02 | 152 | 157 | 151 | 152 | 831,000 | 1,520 |
| 2007-03-30 | 152 | 154 | 152 | 152 | 233,000 | 1,520 |
| 2007-03-29 | 152 | 152 | 150 | 151 | 274,000 | 1,510 |
| 2007-03-28 | 152 | 154 | 151 | 153 | 254,000 | 1,530 |
| 2007-03-27 | 153 | 154 | 152 | 153 | 116,000 | 1,530 |
| 2007-03-26 | 154 | 154 | 153 | 154 | 219,000 | 1,540 |
| 2007-03-23 | 157 | 157 | 152 | 154 | 491,000 | 1,540 |
| 2007-03-22 | 156 | 158 | 156 | 157 | 442,000 | 1,570 |
| 2007-03-20 | 157 | 157 | 155 | 155 | 175,000 | 1,550 |
| 2007-03-19 | 153 | 156 | 153 | 154 | 236,000 | 1,540 |
| 2007-03-16 | 154 | 155 | 152 | 152 | 203,000 | 1,520 |
| 2007-03-15 | 155 | 155 | 153 | 154 | 247,000 | 1,540 |
| 2007-03-14 | 155 | 155 | 151 | 151 | 500,000 | 1,510 |
| 2007-03-13 | 160 | 160 | 158 | 158 | 181,000 | 1,580 |
| 2007-03-12 | 160 | 160 | 159 | 160 | 178,000 | 1,600 |
| 2007-03-09 | 158 | 160 | 157 | 158 | 486,000 | 1,580 |
| 2007-03-08 | 154 | 157 | 153 | 157 | 249,000 | 1,570 |
| 2007-03-07 | 157 | 158 | 154 | 154 | 391,000 | 1,540 |
| 2007-03-06 | 151 | 155 | 151 | 155 | 392,000 | 1,550 |
| 2007-03-05 | 155 | 155 | 150 | 150 | 771,000 | 1,500 |
| 2007-03-02 | 158 | 159 | 156 | 157 | 446,000 | 1,570 |
| 2007-03-01 | 161 | 162 | 158 | 159 | 627,000 | 1,590 |
| 2007-02-28 | 158 | 161 | 153 | 159 | 1,752,000 | 1,590 |
| 2007-02-27 | 171 | 172 | 167 | 168 | 963,000 | 1,680 |
| 2007-02-26 | 169 | 171 | 167 | 169 | 1,816,000 | 1,690 |
| 2007-02-23 | 164 | 167 | 163 | 167 | 1,001,000 | 1,670 |
| 2007-02-22 | 161 | 165 | 160 | 165 | 1,386,000 | 1,650 |
| 2007-02-21 | 159 | 161 | 159 | 161 | 342,000 | 1,610 |
| 2007-02-20 | 161 | 162 | 159 | 160 | 345,000 | 1,600 |
| 2007-02-19 | 160 | 161 | 159 | 161 | 188,000 | 1,610 |
| 2007-02-16 | 159 | 160 | 158 | 160 | 206,000 | 1,600 |
| 2007-02-15 | 161 | 161 | 158 | 160 | 292,000 | 1,600 |
| 2007-02-14 | 160 | 161 | 158 | 160 | 419,000 | 1,600 |
| 2007-02-13 | 160 | 161 | 158 | 159 | 392,000 | 1,590 |
| 2007-02-09 | 158 | 160 | 157 | 160 | 386,000 | 1,600 |
| 2007-02-08 | 163 | 163 | 159 | 159 | 601,000 | 1,590 |
| 2007-02-07 | 162 | 165 | 160 | 163 | 880,000 | 1,630 |
| 2007-02-06 | 161 | 162 | 160 | 162 | 320,000 | 1,620 |
| 2007-02-05 | 164 | 164 | 161 | 161 | 383,000 | 1,610 |
| 2007-02-02 | 165 | 166 | 164 | 164 | 286,000 | 1,640 |
| 2007-02-01 | 163 | 167 | 163 | 167 | 443,000 | 1,670 |
| 2007-01-31 | 166 | 166 | 163 | 163 | 437,000 | 1,630 |
| 2007-01-30 | 167 | 169 | 166 | 167 | 405,000 | 1,670 |
| 2007-01-29 | 168 | 168 | 166 | 168 | 362,000 | 1,680 |
| 2007-01-26 | 166 | 167 | 164 | 167 | 793,000 | 1,670 |
| 2007-01-25 | 172 | 173 | 167 | 167 | 1,060,000 | 1,670 |
| 2007-01-24 | 169 | 171 | 166 | 171 | 1,337,000 | 1,710 |
| 2007-01-23 | 168 | 168 | 166 | 168 | 648,000 | 1,680 |
| 2007-01-22 | 165 | 171 | 165 | 170 | 1,446,000 | 1,700 |
| 2007-01-19 | 166 | 166 | 163 | 164 | 681,000 | 1,640 |
| 2007-01-18 | 168 | 168 | 167 | 167 | 568,000 | 1,670 |
| 2007-01-17 | 164 | 170 | 162 | 169 | 1,476,000 | 1,690 |
| 2007-01-16 | 163 | 166 | 161 | 166 | 656,000 | 1,660 |
| 2007-01-15 | 162 | 163 | 161 | 163 | 907,000 | 1,630 |
| 2007-01-12 | 163 | 163 | 159 | 163 | 734,000 | 1,630 |
| 2007-01-11 | 161 | 163 | 159 | 162 | 702,000 | 1,620 |
| 2007-01-10 | 165 | 166 | 160 | 160 | 961,000 | 1,600 |
| 2007-01-09 | 160 | 161 | 158 | 161 | 591,000 | 1,610 |
| 2007-01-05 | 157 | 161 | 154 | 161 | 1,607,000 | 1,610 |
| 2007-01-04 | 155 | 158 | 154 | 158 | 229,000 | 1,580 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
