6203 豊和工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 63 | 64 | 63 | 64 | 61,000 | 640 |
| 2008-12-29 | 64 | 65 | 62 | 64 | 159,000 | 640 |
| 2008-12-26 | 63 | 64 | 63 | 64 | 156,000 | 640 |
| 2008-12-25 | 62 | 63 | 62 | 62 | 74,000 | 620 |
| 2008-12-24 | 62 | 64 | 61 | 62 | 214,000 | 620 |
| 2008-12-22 | 64 | 66 | 63 | 64 | 442,000 | 640 |
| 2008-12-19 | 66 | 72 | 64 | 64 | 1,662,000 | 640 |
| 2008-12-18 | 62 | 67 | 62 | 65 | 631,000 | 650 |
| 2008-12-17 | 63 | 64 | 62 | 63 | 232,000 | 630 |
| 2008-12-16 | 64 | 64 | 61 | 61 | 110,000 | 610 |
| 2008-12-15 | 62 | 64 | 62 | 63 | 217,000 | 630 |
| 2008-12-12 | 65 | 66 | 59 | 61 | 634,000 | 610 |
| 2008-12-11 | 67 | 67 | 63 | 65 | 389,000 | 650 |
| 2008-12-10 | 66 | 67 | 65 | 66 | 267,000 | 660 |
| 2008-12-09 | 70 | 71 | 67 | 68 | 476,000 | 680 |
| 2008-12-08 | 67 | 71 | 67 | 70 | 555,000 | 700 |
| 2008-12-05 | 66 | 68 | 64 | 67 | 601,000 | 670 |
| 2008-12-04 | 72 | 72 | 66 | 66 | 970,000 | 660 |
| 2008-12-03 | 71 | 74 | 69 | 70 | 1,980,000 | 700 |
| 2008-12-02 | 66 | 73 | 66 | 69 | 2,938,000 | 690 |
| 2008-12-01 | 64 | 68 | 61 | 68 | 988,000 | 680 |
| 2008-11-28 | 65 | 65 | 61 | 62 | 477,000 | 620 |
| 2008-11-27 | 59 | 65 | 59 | 64 | 716,000 | 640 |
| 2008-11-26 | 58 | 59 | 58 | 59 | 47,000 | 590 |
| 2008-11-25 | 62 | 62 | 57 | 58 | 114,000 | 580 |
| 2008-11-21 | 55 | 60 | 52 | 60 | 337,000 | 600 |
| 2008-11-20 | 61 | 61 | 57 | 57 | 139,000 | 570 |
| 2008-11-19 | 61 | 62 | 59 | 61 | 127,000 | 610 |
| 2008-11-18 | 62 | 63 | 60 | 61 | 78,000 | 610 |
| 2008-11-17 | 60 | 63 | 59 | 61 | 79,000 | 610 |
| 2008-11-14 | 65 | 65 | 61 | 62 | 111,000 | 620 |
| 2008-11-13 | 63 | 64 | 62 | 62 | 58,000 | 620 |
| 2008-11-12 | 64 | 67 | 64 | 65 | 121,000 | 650 |
| 2008-11-11 | 67 | 67 | 64 | 64 | 73,000 | 640 |
| 2008-11-10 | 66 | 67 | 65 | 67 | 131,000 | 670 |
| 2008-11-07 | 63 | 67 | 62 | 66 | 170,000 | 660 |
| 2008-11-06 | 67 | 67 | 64 | 64 | 132,000 | 640 |
| 2008-11-05 | 67 | 69 | 66 | 69 | 232,000 | 690 |
| 2008-11-04 | 64 | 67 | 64 | 65 | 140,000 | 650 |
| 2008-10-31 | 69 | 69 | 64 | 66 | 161,000 | 660 |
| 2008-10-30 | 64 | 69 | 63 | 69 | 201,000 | 690 |
| 2008-10-29 | 62 | 65 | 61 | 63 | 209,000 | 630 |
| 2008-10-28 | 54 | 58 | 54 | 58 | 252,000 | 580 |
| 2008-10-27 | 58 | 62 | 56 | 59 | 107,000 | 590 |
| 2008-10-24 | 67 | 67 | 60 | 61 | 215,000 | 610 |
| 2008-10-23 | 63 | 66 | 61 | 66 | 194,000 | 660 |
| 2008-10-22 | 67 | 68 | 65 | 65 | 101,000 | 650 |
| 2008-10-21 | 69 | 70 | 68 | 68 | 89,000 | 680 |
| 2008-10-20 | 66 | 67 | 63 | 67 | 89,000 | 670 |
| 2008-10-17 | 63 | 64 | 61 | 63 | 121,000 | 630 |
| 2008-10-16 | 62 | 64 | 59 | 59 | 260,000 | 590 |
| 2008-10-15 | 68 | 68 | 64 | 67 | 220,000 | 670 |
| 2008-10-14 | 72 | 72 | 64 | 68 | 491,000 | 680 |
| 2008-10-10 | 49 | 53 | 48 | 52 | 358,000 | 520 |
| 2008-10-09 | 49 | 54 | 48 | 50 | 260,000 | 500 |
| 2008-10-08 | 49 | 51 | 46 | 46 | 665,000 | 460 |
| 2008-10-07 | 47 | 54 | 47 | 52 | 604,000 | 520 |
| 2008-10-06 | 66 | 66 | 52 | 56 | 406,000 | 560 |
| 2008-10-03 | 65 | 68 | 64 | 68 | 161,000 | 680 |
| 2008-10-02 | 70 | 71 | 65 | 66 | 217,000 | 660 |
| 2008-10-01 | 74 | 74 | 71 | 72 | 130,000 | 720 |
| 2008-09-30 | 66 | 70 | 66 | 70 | 449,000 | 700 |
| 2008-09-29 | 77 | 79 | 74 | 74 | 130,000 | 740 |
| 2008-09-26 | 82 | 83 | 76 | 77 | 217,000 | 770 |
| 2008-09-25 | 84 | 84 | 81 | 81 | 125,000 | 810 |
| 2008-09-24 | 80 | 84 | 80 | 84 | 139,000 | 840 |
| 2008-09-22 | 86 | 86 | 83 | 84 | 154,000 | 840 |
| 2008-09-19 | 79 | 83 | 79 | 83 | 194,000 | 830 |
| 2008-09-18 | 76 | 79 | 75 | 76 | 215,000 | 760 |
| 2008-09-17 | 77 | 79 | 75 | 77 | 405,000 | 770 |
| 2008-09-16 | 72 | 75 | 71 | 75 | 283,000 | 750 |
| 2008-09-12 | 78 | 80 | 78 | 80 | 198,000 | 800 |
| 2008-09-11 | 78 | 80 | 77 | 77 | 216,000 | 770 |
| 2008-09-10 | 76 | 79 | 76 | 77 | 328,000 | 770 |
| 2008-09-09 | 83 | 83 | 80 | 80 | 66,000 | 800 |
| 2008-09-08 | 79 | 84 | 79 | 82 | 97,000 | 820 |
| 2008-09-05 | 81 | 83 | 78 | 78 | 236,000 | 780 |
| 2008-09-04 | 85 | 86 | 81 | 81 | 177,000 | 810 |
| 2008-09-03 | 88 | 89 | 87 | 88 | 77,000 | 880 |
| 2008-09-02 | 91 | 92 | 87 | 87 | 106,000 | 870 |
| 2008-09-01 | 91 | 91 | 90 | 90 | 74,000 | 900 |
| 2008-08-29 | 91 | 93 | 91 | 93 | 129,000 | 930 |
| 2008-08-28 | 89 | 91 | 88 | 90 | 55,000 | 900 |
| 2008-08-27 | 90 | 91 | 89 | 89 | 32,000 | 890 |
| 2008-08-26 | 89 | 91 | 88 | 91 | 50,000 | 910 |
| 2008-08-25 | 90 | 92 | 90 | 91 | 67,000 | 910 |
| 2008-08-22 | 90 | 91 | 88 | 90 | 69,000 | 900 |
| 2008-08-21 | 89 | 90 | 88 | 89 | 64,000 | 890 |
| 2008-08-20 | 88 | 89 | 88 | 89 | 54,000 | 890 |
| 2008-08-19 | 89 | 89 | 88 | 88 | 66,000 | 880 |
| 2008-08-18 | 88 | 92 | 88 | 91 | 78,000 | 910 |
| 2008-08-15 | 90 | 91 | 88 | 89 | 74,000 | 890 |
| 2008-08-14 | 88 | 91 | 88 | 90 | 105,000 | 900 |
| 2008-08-13 | 92 | 96 | 90 | 90 | 200,000 | 900 |
| 2008-08-12 | 96 | 97 | 92 | 92 | 100,000 | 920 |
| 2008-08-11 | 94 | 98 | 94 | 97 | 68,000 | 970 |
| 2008-08-08 | 94 | 96 | 91 | 96 | 128,000 | 960 |
| 2008-08-07 | 93 | 95 | 93 | 94 | 102,000 | 940 |
| 2008-08-06 | 93 | 96 | 93 | 96 | 107,000 | 960 |
| 2008-08-05 | 90 | 92 | 90 | 92 | 176,000 | 920 |
| 2008-08-04 | 96 | 96 | 93 | 93 | 127,000 | 930 |
| 2008-08-01 | 97 | 98 | 96 | 97 | 110,000 | 970 |
| 2008-07-31 | 99 | 99 | 97 | 99 | 98,000 | 990 |
| 2008-07-30 | 96 | 99 | 96 | 98 | 140,000 | 980 |
| 2008-07-29 | 96 | 97 | 94 | 95 | 151,000 | 950 |
| 2008-07-28 | 99 | 99 | 97 | 97 | 102,000 | 970 |
| 2008-07-25 | 100 | 101 | 98 | 99 | 152,000 | 990 |
| 2008-07-24 | 98 | 100 | 97 | 100 | 174,000 | 1,000 |
| 2008-07-23 | 95 | 98 | 95 | 97 | 184,000 | 970 |
| 2008-07-22 | 94 | 94 | 92 | 94 | 81,000 | 940 |
| 2008-07-18 | 94 | 95 | 91 | 91 | 153,000 | 910 |
| 2008-07-17 | 96 | 96 | 92 | 94 | 140,000 | 940 |
| 2008-07-16 | 90 | 95 | 90 | 90 | 389,000 | 900 |
| 2008-07-15 | 90 | 92 | 89 | 92 | 191,000 | 920 |
| 2008-07-14 | 90 | 92 | 89 | 90 | 116,000 | 900 |
| 2008-07-11 | 91 | 93 | 89 | 90 | 243,000 | 900 |
| 2008-07-10 | 87 | 92 | 87 | 90 | 213,000 | 900 |
| 2008-07-09 | 89 | 94 | 89 | 91 | 284,000 | 910 |
| 2008-07-08 | 91 | 91 | 87 | 87 | 194,000 | 870 |
| 2008-07-07 | 91 | 93 | 89 | 91 | 122,000 | 910 |
| 2008-07-04 | 91 | 92 | 89 | 91 | 253,000 | 910 |
| 2008-07-03 | 89 | 92 | 88 | 91 | 400,000 | 910 |
| 2008-07-02 | 99 | 99 | 92 | 93 | 690,000 | 930 |
| 2008-07-01 | 101 | 103 | 98 | 98 | 322,000 | 980 |
| 2008-06-30 | 102 | 103 | 100 | 101 | 360,000 | 1,010 |
| 2008-06-27 | 103 | 104 | 101 | 101 | 477,000 | 1,010 |
| 2008-06-26 | 104 | 110 | 104 | 108 | 1,019,000 | 1,080 |
| 2008-06-25 | 105 | 105 | 102 | 105 | 287,000 | 1,050 |
| 2008-06-24 | 102 | 105 | 101 | 104 | 508,000 | 1,040 |
| 2008-06-23 | 101 | 101 | 100 | 100 | 149,000 | 1,000 |
| 2008-06-20 | 103 | 103 | 101 | 101 | 172,000 | 1,010 |
| 2008-06-19 | 105 | 105 | 101 | 101 | 311,000 | 1,010 |
| 2008-06-18 | 105 | 105 | 104 | 104 | 198,000 | 1,040 |
| 2008-06-17 | 104 | 105 | 104 | 104 | 134,000 | 1,040 |
| 2008-06-16 | 104 | 104 | 101 | 103 | 145,000 | 1,030 |
| 2008-06-13 | 103 | 103 | 101 | 101 | 450,000 | 1,010 |
| 2008-06-12 | 106 | 106 | 103 | 103 | 442,000 | 1,030 |
| 2008-06-11 | 105 | 106 | 102 | 106 | 237,000 | 1,060 |
| 2008-06-10 | 108 | 109 | 104 | 106 | 366,000 | 1,060 |
| 2008-06-09 | 106 | 108 | 106 | 107 | 338,000 | 1,070 |
| 2008-06-06 | 114 | 115 | 110 | 111 | 737,000 | 1,110 |
| 2008-06-05 | 109 | 112 | 106 | 112 | 1,092,000 | 1,120 |
| 2008-06-04 | 103 | 120 | 101 | 109 | 3,904,000 | 1,090 |
| 2008-06-03 | 101 | 102 | 101 | 101 | 137,000 | 1,010 |
| 2008-06-02 | 101 | 104 | 101 | 102 | 373,000 | 1,020 |
| 2008-05-30 | 101 | 102 | 101 | 102 | 165,000 | 1,020 |
| 2008-05-29 | 100 | 102 | 100 | 100 | 262,000 | 1,000 |
| 2008-05-28 | 102 | 105 | 99 | 99 | 1,532,000 | 990 |
| 2008-05-27 | 99 | 100 | 98 | 99 | 178,000 | 990 |
| 2008-05-26 | 101 | 101 | 99 | 99 | 272,000 | 990 |
| 2008-05-23 | 103 | 103 | 100 | 101 | 502,000 | 1,010 |
| 2008-05-22 | 99 | 102 | 98 | 101 | 450,000 | 1,010 |
| 2008-05-21 | 99 | 101 | 99 | 100 | 620,000 | 1,000 |
| 2008-05-20 | 104 | 105 | 99 | 101 | 1,294,000 | 1,010 |
| 2008-05-19 | 95 | 111 | 93 | 106 | 5,804,000 | 1,060 |
| 2008-05-16 | 96 | 96 | 93 | 93 | 274,000 | 930 |
| 2008-05-15 | 96 | 97 | 94 | 95 | 370,000 | 950 |
| 2008-05-14 | 92 | 96 | 92 | 94 | 346,000 | 940 |
| 2008-05-13 | 92 | 94 | 91 | 92 | 363,000 | 920 |
| 2008-05-12 | 91 | 92 | 90 | 92 | 243,000 | 920 |
| 2008-05-09 | 95 | 98 | 91 | 91 | 1,289,000 | 910 |
| 2008-05-08 | 89 | 92 | 89 | 90 | 206,000 | 900 |
| 2008-05-07 | 88 | 91 | 88 | 90 | 198,000 | 900 |
| 2008-05-02 | 89 | 89 | 88 | 89 | 121,000 | 890 |
| 2008-05-01 | 87 | 88 | 87 | 87 | 178,000 | 870 |
| 2008-04-30 | 88 | 90 | 87 | 88 | 230,000 | 880 |
| 2008-04-28 | 88 | 89 | 87 | 89 | 243,000 | 890 |
| 2008-04-25 | 87 | 90 | 87 | 90 | 306,000 | 900 |
| 2008-04-24 | 87 | 88 | 86 | 86 | 193,000 | 860 |
| 2008-04-23 | 89 | 89 | 86 | 86 | 531,000 | 860 |
| 2008-04-22 | 87 | 92 | 86 | 90 | 598,000 | 900 |
| 2008-04-21 | 86 | 89 | 86 | 88 | 287,000 | 880 |
| 2008-04-18 | 86 | 86 | 85 | 86 | 151,000 | 860 |
| 2008-04-17 | 87 | 87 | 85 | 86 | 172,000 | 860 |
| 2008-04-16 | 84 | 86 | 83 | 86 | 147,000 | 860 |
| 2008-04-15 | 84 | 84 | 82 | 84 | 173,000 | 840 |
| 2008-04-14 | 83 | 85 | 83 | 83 | 252,000 | 830 |
| 2008-04-11 | 85 | 87 | 83 | 84 | 444,000 | 840 |
| 2008-04-10 | 91 | 91 | 85 | 85 | 2,049,000 | 850 |
| 2008-04-09 | 84 | 100 | 84 | 93 | 10,295,000 | 930 |
| 2008-04-08 | 81 | 82 | 80 | 81 | 293,000 | 810 |
| 2008-04-07 | 82 | 83 | 81 | 83 | 137,000 | 830 |
| 2008-04-04 | 83 | 84 | 82 | 83 | 91,000 | 830 |
| 2008-04-03 | 84 | 84 | 83 | 84 | 153,000 | 840 |
| 2008-04-02 | 83 | 85 | 83 | 84 | 263,000 | 840 |
| 2008-04-01 | 80 | 83 | 80 | 83 | 129,000 | 830 |
| 2008-03-31 | 83 | 83 | 80 | 80 | 148,000 | 800 |
| 2008-03-28 | 81 | 88 | 80 | 83 | 347,000 | 830 |
| 2008-03-27 | 81 | 83 | 80 | 82 | 90,000 | 820 |
| 2008-03-26 | 82 | 83 | 81 | 82 | 58,000 | 820 |
| 2008-03-25 | 82 | 83 | 81 | 81 | 155,000 | 810 |
| 2008-03-24 | 82 | 82 | 81 | 81 | 110,000 | 810 |
| 2008-03-21 | 81 | 82 | 79 | 82 | 124,000 | 820 |
| 2008-03-19 | 79 | 80 | 78 | 80 | 119,000 | 800 |
| 2008-03-18 | 79 | 80 | 76 | 77 | 96,000 | 770 |
| 2008-03-17 | 80 | 80 | 77 | 79 | 194,000 | 790 |
| 2008-03-14 | 82 | 82 | 81 | 81 | 301,000 | 810 |
| 2008-03-13 | 86 | 86 | 82 | 82 | 127,000 | 820 |
| 2008-03-12 | 87 | 87 | 84 | 85 | 103,000 | 850 |
| 2008-03-11 | 81 | 83 | 80 | 83 | 153,000 | 830 |
| 2008-03-10 | 84 | 85 | 82 | 82 | 136,000 | 820 |
| 2008-03-07 | 84 | 92 | 83 | 84 | 754,000 | 840 |
| 2008-03-06 | 83 | 86 | 83 | 86 | 209,000 | 860 |
| 2008-03-05 | 81 | 83 | 81 | 81 | 77,000 | 810 |
| 2008-03-04 | 83 | 84 | 82 | 82 | 137,000 | 820 |
| 2008-03-03 | 84 | 85 | 82 | 84 | 179,000 | 840 |
| 2008-02-29 | 87 | 88 | 85 | 86 | 178,000 | 860 |
| 2008-02-28 | 86 | 89 | 86 | 88 | 159,000 | 880 |
| 2008-02-27 | 87 | 89 | 86 | 88 | 188,000 | 880 |
| 2008-02-26 | 89 | 89 | 85 | 85 | 260,000 | 850 |
| 2008-02-25 | 84 | 89 | 84 | 87 | 365,000 | 870 |
| 2008-02-22 | 82 | 82 | 81 | 82 | 113,000 | 820 |
| 2008-02-21 | 82 | 84 | 81 | 84 | 113,000 | 840 |
| 2008-02-20 | 84 | 84 | 81 | 81 | 115,000 | 810 |
| 2008-02-19 | 81 | 83 | 81 | 83 | 76,000 | 830 |
| 2008-02-18 | 82 | 84 | 82 | 82 | 105,000 | 820 |
| 2008-02-15 | 81 | 83 | 81 | 82 | 109,000 | 820 |
| 2008-02-14 | 82 | 83 | 81 | 81 | 63,000 | 810 |
| 2008-02-13 | 79 | 81 | 79 | 80 | 142,000 | 800 |
| 2008-02-12 | 79 | 80 | 78 | 79 | 121,000 | 790 |
| 2008-02-08 | 81 | 81 | 79 | 79 | 159,000 | 790 |
| 2008-02-07 | 81 | 82 | 80 | 80 | 112,000 | 800 |
| 2008-02-06 | 81 | 83 | 81 | 82 | 324,000 | 820 |
| 2008-02-05 | 85 | 86 | 84 | 85 | 89,000 | 850 |
| 2008-02-04 | 85 | 87 | 85 | 86 | 117,000 | 860 |
| 2008-02-01 | 83 | 84 | 82 | 84 | 168,000 | 840 |
| 2008-01-31 | 83 | 84 | 81 | 84 | 110,000 | 840 |
| 2008-01-30 | 81 | 84 | 80 | 82 | 204,000 | 820 |
| 2008-01-29 | 80 | 82 | 80 | 82 | 192,000 | 820 |
| 2008-01-28 | 81 | 81 | 78 | 79 | 151,000 | 790 |
| 2008-01-25 | 80 | 81 | 78 | 81 | 325,000 | 810 |
| 2008-01-24 | 74 | 78 | 72 | 78 | 326,000 | 780 |
| 2008-01-23 | 70 | 72 | 70 | 71 | 305,000 | 710 |
| 2008-01-22 | 67 | 71 | 67 | 68 | 400,000 | 680 |
| 2008-01-21 | 73 | 73 | 72 | 73 | 232,000 | 730 |
| 2008-01-18 | 67 | 75 | 67 | 75 | 272,000 | 750 |
| 2008-01-17 | 69 | 70 | 67 | 70 | 323,000 | 700 |
| 2008-01-16 | 68 | 71 | 65 | 65 | 506,000 | 650 |
| 2008-01-15 | 77 | 79 | 73 | 73 | 462,000 | 730 |
| 2008-01-11 | 82 | 84 | 80 | 80 | 283,000 | 800 |
| 2008-01-10 | 82 | 86 | 82 | 83 | 240,000 | 830 |
| 2008-01-09 | 76 | 83 | 76 | 83 | 462,000 | 830 |
| 2008-01-08 | 81 | 82 | 78 | 80 | 381,000 | 800 |
| 2008-01-07 | 80 | 83 | 79 | 82 | 329,000 | 820 |
| 2008-01-04 | 85 | 86 | 83 | 84 | 254,000 | 840 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
