6203 豊和工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 50 | 50 | 49 | 50 | 172,000 | 500 |
| 2009-12-29 | 50 | 50 | 49 | 50 | 125,000 | 500 |
| 2009-12-28 | 48 | 50 | 48 | 49 | 159,000 | 490 |
| 2009-12-25 | 48 | 48 | 47 | 48 | 189,000 | 480 |
| 2009-12-24 | 48 | 49 | 47 | 47 | 296,000 | 470 |
| 2009-12-22 | 48 | 49 | 48 | 48 | 88,000 | 480 |
| 2009-12-21 | 49 | 49 | 47 | 48 | 81,000 | 480 |
| 2009-12-18 | 48 | 49 | 47 | 49 | 138,000 | 490 |
| 2009-12-17 | 48 | 49 | 47 | 49 | 135,000 | 490 |
| 2009-12-16 | 48 | 49 | 47 | 48 | 90,000 | 480 |
| 2009-12-15 | 48 | 49 | 47 | 47 | 146,000 | 470 |
| 2009-12-14 | 49 | 50 | 48 | 48 | 54,000 | 480 |
| 2009-12-11 | 47 | 49 | 47 | 49 | 220,000 | 490 |
| 2009-12-10 | 49 | 50 | 48 | 48 | 87,000 | 480 |
| 2009-12-09 | 50 | 51 | 49 | 49 | 148,000 | 490 |
| 2009-12-08 | 51 | 51 | 50 | 50 | 168,000 | 500 |
| 2009-12-07 | 51 | 53 | 50 | 51 | 323,000 | 510 |
| 2009-12-04 | 50 | 50 | 49 | 50 | 113,000 | 500 |
| 2009-12-03 | 49 | 50 | 48 | 50 | 113,000 | 500 |
| 2009-12-02 | 48 | 49 | 48 | 48 | 90,000 | 480 |
| 2009-12-01 | 46 | 49 | 46 | 49 | 264,000 | 490 |
| 2009-11-30 | 45 | 46 | 45 | 46 | 95,000 | 460 |
| 2009-11-27 | 46 | 46 | 44 | 44 | 125,000 | 440 |
| 2009-11-26 | 44 | 47 | 44 | 47 | 135,000 | 470 |
| 2009-11-25 | 45 | 45 | 44 | 45 | 100,000 | 450 |
| 2009-11-24 | 45 | 46 | 45 | 45 | 160,000 | 450 |
| 2009-11-20 | 45 | 46 | 45 | 46 | 120,000 | 460 |
| 2009-11-19 | 45 | 46 | 44 | 45 | 160,000 | 450 |
| 2009-11-18 | 45 | 46 | 44 | 45 | 130,000 | 450 |
| 2009-11-17 | 46 | 46 | 44 | 45 | 208,000 | 450 |
| 2009-11-16 | 48 | 48 | 45 | 46 | 234,000 | 460 |
| 2009-11-13 | 49 | 49 | 47 | 48 | 378,000 | 480 |
| 2009-11-12 | 52 | 52 | 49 | 49 | 328,000 | 490 |
| 2009-11-11 | 53 | 53 | 51 | 51 | 86,000 | 510 |
| 2009-11-10 | 51 | 54 | 50 | 53 | 273,000 | 530 |
| 2009-11-09 | 51 | 51 | 50 | 51 | 93,000 | 510 |
| 2009-11-06 | 52 | 53 | 51 | 51 | 94,000 | 510 |
| 2009-11-05 | 52 | 53 | 51 | 53 | 67,000 | 530 |
| 2009-11-04 | 52 | 52 | 51 | 52 | 68,000 | 520 |
| 2009-11-02 | 51 | 52 | 50 | 52 | 113,000 | 520 |
| 2009-10-30 | 53 | 54 | 52 | 52 | 88,000 | 520 |
| 2009-10-29 | 52 | 53 | 52 | 52 | 128,000 | 520 |
| 2009-10-28 | 53 | 55 | 53 | 55 | 82,000 | 550 |
| 2009-10-27 | 54 | 54 | 53 | 53 | 115,000 | 530 |
| 2009-10-26 | 54 | 55 | 54 | 55 | 149,000 | 550 |
| 2009-10-23 | 55 | 55 | 54 | 54 | 54,000 | 540 |
| 2009-10-22 | 55 | 55 | 54 | 54 | 119,000 | 540 |
| 2009-10-21 | 55 | 56 | 54 | 56 | 83,000 | 560 |
| 2009-10-20 | 54 | 55 | 54 | 55 | 55,000 | 550 |
| 2009-10-19 | 52 | 55 | 52 | 53 | 145,000 | 530 |
| 2009-10-16 | 55 | 56 | 53 | 53 | 105,000 | 530 |
| 2009-10-15 | 56 | 56 | 55 | 55 | 69,000 | 550 |
| 2009-10-14 | 56 | 56 | 54 | 56 | 136,000 | 560 |
| 2009-10-13 | 55 | 56 | 55 | 56 | 141,000 | 560 |
| 2009-10-09 | 55 | 56 | 55 | 55 | 107,000 | 550 |
| 2009-10-08 | 54 | 55 | 53 | 55 | 43,000 | 550 |
| 2009-10-07 | 53 | 54 | 52 | 54 | 103,000 | 540 |
| 2009-10-06 | 53 | 54 | 52 | 54 | 74,000 | 540 |
| 2009-10-05 | 52 | 53 | 50 | 53 | 158,000 | 530 |
| 2009-10-02 | 53 | 53 | 50 | 52 | 451,000 | 520 |
| 2009-10-01 | 58 | 58 | 54 | 54 | 160,000 | 540 |
| 2009-09-30 | 57 | 58 | 56 | 58 | 71,000 | 580 |
| 2009-09-29 | 57 | 58 | 56 | 58 | 297,000 | 580 |
| 2009-09-28 | 56 | 57 | 55 | 57 | 96,000 | 570 |
| 2009-09-25 | 60 | 60 | 57 | 57 | 110,000 | 570 |
| 2009-09-24 | 59 | 60 | 58 | 60 | 121,000 | 600 |
| 2009-09-18 | 59 | 59 | 56 | 58 | 152,000 | 580 |
| 2009-09-17 | 58 | 59 | 57 | 59 | 80,000 | 590 |
| 2009-09-16 | 57 | 58 | 57 | 57 | 178,000 | 570 |
| 2009-09-15 | 59 | 59 | 58 | 58 | 46,000 | 580 |
| 2009-09-14 | 61 | 61 | 58 | 58 | 113,000 | 580 |
| 2009-09-11 | 62 | 63 | 61 | 61 | 229,000 | 610 |
| 2009-09-10 | 61 | 62 | 61 | 62 | 68,000 | 620 |
| 2009-09-09 | 62 | 62 | 61 | 61 | 94,000 | 610 |
| 2009-09-08 | 61 | 62 | 60 | 61 | 102,000 | 610 |
| 2009-09-07 | 61 | 62 | 60 | 61 | 95,000 | 610 |
| 2009-09-04 | 61 | 62 | 60 | 61 | 202,000 | 610 |
| 2009-09-03 | 62 | 63 | 61 | 61 | 106,000 | 610 |
| 2009-09-02 | 63 | 64 | 61 | 62 | 310,000 | 620 |
| 2009-09-01 | 63 | 64 | 63 | 64 | 61,000 | 640 |
| 2009-08-31 | 64 | 65 | 63 | 63 | 230,000 | 630 |
| 2009-08-28 | 64 | 65 | 63 | 63 | 194,000 | 630 |
| 2009-08-27 | 65 | 65 | 63 | 63 | 217,000 | 630 |
| 2009-08-26 | 64 | 65 | 63 | 65 | 82,000 | 650 |
| 2009-08-25 | 63 | 65 | 62 | 63 | 220,000 | 630 |
| 2009-08-24 | 63 | 64 | 62 | 63 | 130,000 | 630 |
| 2009-08-21 | 62 | 63 | 62 | 62 | 442,000 | 620 |
| 2009-08-20 | 65 | 65 | 61 | 61 | 749,000 | 610 |
| 2009-08-19 | 63 | 65 | 63 | 64 | 209,000 | 640 |
| 2009-08-18 | 62 | 64 | 62 | 63 | 87,000 | 630 |
| 2009-08-17 | 64 | 64 | 62 | 63 | 167,000 | 630 |
| 2009-08-14 | 64 | 65 | 64 | 64 | 147,000 | 640 |
| 2009-08-13 | 64 | 65 | 64 | 65 | 57,000 | 650 |
| 2009-08-12 | 63 | 65 | 63 | 63 | 194,000 | 630 |
| 2009-08-11 | 64 | 65 | 64 | 65 | 129,000 | 650 |
| 2009-08-10 | 65 | 66 | 64 | 64 | 126,000 | 640 |
| 2009-08-07 | 64 | 66 | 63 | 65 | 166,000 | 650 |
| 2009-08-06 | 66 | 67 | 65 | 65 | 100,000 | 650 |
| 2009-08-05 | 67 | 67 | 65 | 65 | 142,000 | 650 |
| 2009-08-04 | 66 | 67 | 65 | 67 | 182,000 | 670 |
| 2009-08-03 | 63 | 65 | 63 | 65 | 125,000 | 650 |
| 2009-07-31 | 63 | 64 | 62 | 63 | 113,000 | 630 |
| 2009-07-30 | 62 | 63 | 61 | 63 | 87,000 | 630 |
| 2009-07-29 | 63 | 64 | 63 | 63 | 48,000 | 630 |
| 2009-07-28 | 64 | 65 | 63 | 63 | 156,000 | 630 |
| 2009-07-27 | 66 | 66 | 64 | 66 | 90,000 | 660 |
| 2009-07-24 | 65 | 66 | 64 | 65 | 142,000 | 650 |
| 2009-07-23 | 64 | 65 | 63 | 64 | 123,000 | 640 |
| 2009-07-22 | 63 | 65 | 63 | 64 | 141,000 | 640 |
| 2009-07-21 | 61 | 63 | 61 | 62 | 95,000 | 620 |
| 2009-07-17 | 60 | 61 | 59 | 60 | 77,000 | 600 |
| 2009-07-16 | 61 | 62 | 59 | 59 | 172,000 | 590 |
| 2009-07-15 | 61 | 61 | 58 | 58 | 226,000 | 580 |
| 2009-07-14 | 59 | 63 | 59 | 60 | 281,000 | 600 |
| 2009-07-13 | 63 | 63 | 56 | 56 | 340,000 | 560 |
| 2009-07-10 | 62 | 65 | 62 | 63 | 342,000 | 630 |
| 2009-07-09 | 65 | 65 | 60 | 61 | 342,000 | 610 |
| 2009-07-08 | 67 | 67 | 65 | 65 | 370,000 | 650 |
| 2009-07-07 | 71 | 72 | 66 | 68 | 600,000 | 680 |
| 2009-07-06 | 72 | 72 | 70 | 70 | 341,000 | 700 |
| 2009-07-03 | 70 | 73 | 69 | 71 | 479,000 | 710 |
| 2009-07-02 | 71 | 71 | 70 | 70 | 241,000 | 700 |
| 2009-07-01 | 68 | 71 | 67 | 70 | 490,000 | 700 |
| 2009-06-30 | 69 | 69 | 68 | 69 | 120,000 | 690 |
| 2009-06-29 | 70 | 71 | 68 | 68 | 264,000 | 680 |
| 2009-06-26 | 73 | 73 | 69 | 70 | 828,000 | 700 |
| 2009-06-25 | 70 | 72 | 69 | 71 | 272,000 | 710 |
| 2009-06-24 | 68 | 70 | 67 | 70 | 379,000 | 700 |
| 2009-06-23 | 69 | 70 | 67 | 68 | 475,000 | 680 |
| 2009-06-22 | 72 | 73 | 71 | 71 | 726,000 | 710 |
| 2009-06-19 | 74 | 76 | 69 | 70 | 1,430,000 | 700 |
| 2009-06-18 | 76 | 77 | 73 | 75 | 543,000 | 750 |
| 2009-06-17 | 74 | 78 | 73 | 76 | 788,000 | 760 |
| 2009-06-16 | 76 | 76 | 72 | 75 | 756,000 | 750 |
| 2009-06-15 | 76 | 78 | 75 | 77 | 1,127,000 | 770 |
| 2009-06-12 | 71 | 84 | 71 | 75 | 6,652,000 | 750 |
| 2009-06-11 | 72 | 72 | 69 | 69 | 829,000 | 690 |
| 2009-06-10 | 70 | 74 | 70 | 72 | 1,643,000 | 720 |
| 2009-06-09 | 69 | 70 | 66 | 68 | 1,478,000 | 680 |
| 2009-06-08 | 65 | 68 | 65 | 67 | 1,280,000 | 670 |
| 2009-06-05 | 63 | 66 | 63 | 63 | 1,393,000 | 630 |
| 2009-06-04 | 62 | 63 | 61 | 63 | 385,000 | 630 |
| 2009-06-03 | 63 | 63 | 61 | 62 | 361,000 | 620 |
| 2009-06-02 | 63 | 63 | 61 | 63 | 606,000 | 630 |
| 2009-06-01 | 63 | 64 | 61 | 61 | 499,000 | 610 |
| 2009-05-29 | 60 | 62 | 59 | 62 | 324,000 | 620 |
| 2009-05-28 | 58 | 62 | 58 | 59 | 525,000 | 590 |
| 2009-05-27 | 60 | 61 | 59 | 59 | 333,000 | 590 |
| 2009-05-26 | 63 | 63 | 59 | 60 | 781,000 | 600 |
| 2009-05-25 | 57 | 65 | 57 | 60 | 2,755,000 | 600 |
| 2009-05-22 | 56 | 57 | 55 | 55 | 148,000 | 550 |
| 2009-05-21 | 56 | 57 | 56 | 56 | 194,000 | 560 |
| 2009-05-20 | 56 | 57 | 55 | 56 | 185,000 | 560 |
| 2009-05-19 | 56 | 57 | 55 | 56 | 142,000 | 560 |
| 2009-05-18 | 57 | 58 | 55 | 55 | 288,000 | 550 |
| 2009-05-15 | 55 | 58 | 55 | 58 | 241,000 | 580 |
| 2009-05-14 | 58 | 58 | 55 | 55 | 315,000 | 550 |
| 2009-05-13 | 58 | 59 | 57 | 58 | 142,000 | 580 |
| 2009-05-12 | 59 | 60 | 58 | 59 | 101,000 | 590 |
| 2009-05-11 | 59 | 60 | 58 | 59 | 160,000 | 590 |
| 2009-05-08 | 59 | 59 | 57 | 58 | 251,000 | 580 |
| 2009-05-07 | 58 | 62 | 57 | 58 | 563,000 | 580 |
| 2009-05-01 | 57 | 58 | 56 | 56 | 123,000 | 560 |
| 2009-04-30 | 57 | 58 | 56 | 58 | 106,000 | 580 |
| 2009-04-28 | 56 | 57 | 55 | 55 | 91,000 | 550 |
| 2009-04-27 | 56 | 57 | 55 | 56 | 121,000 | 560 |
| 2009-04-24 | 57 | 57 | 55 | 56 | 89,000 | 560 |
| 2009-04-23 | 55 | 56 | 55 | 56 | 192,000 | 560 |
| 2009-04-22 | 60 | 60 | 55 | 56 | 337,000 | 560 |
| 2009-04-21 | 60 | 60 | 58 | 60 | 294,000 | 600 |
| 2009-04-20 | 64 | 64 | 61 | 62 | 276,000 | 620 |
| 2009-04-17 | 63 | 66 | 63 | 64 | 296,000 | 640 |
| 2009-04-16 | 62 | 65 | 62 | 63 | 312,000 | 630 |
| 2009-04-15 | 62 | 65 | 60 | 62 | 758,000 | 620 |
| 2009-04-14 | 62 | 63 | 60 | 62 | 204,000 | 620 |
| 2009-04-13 | 60 | 62 | 58 | 61 | 370,000 | 610 |
| 2009-04-10 | 63 | 64 | 59 | 60 | 610,000 | 600 |
| 2009-04-09 | 55 | 59 | 54 | 59 | 451,000 | 590 |
| 2009-04-08 | 57 | 58 | 55 | 55 | 302,000 | 550 |
| 2009-04-07 | 57 | 58 | 55 | 56 | 290,000 | 560 |
| 2009-04-06 | 58 | 58 | 55 | 57 | 465,000 | 570 |
| 2009-04-03 | 59 | 62 | 57 | 58 | 732,000 | 580 |
| 2009-04-02 | 58 | 59 | 56 | 59 | 264,000 | 590 |
| 2009-04-01 | 55 | 57 | 54 | 57 | 177,000 | 570 |
| 2009-03-31 | 55 | 56 | 53 | 54 | 205,000 | 540 |
| 2009-03-30 | 58 | 61 | 56 | 56 | 290,000 | 560 |
| 2009-03-27 | 58 | 61 | 57 | 58 | 656,000 | 580 |
| 2009-03-26 | 55 | 59 | 55 | 57 | 686,000 | 570 |
| 2009-03-25 | 49 | 54 | 49 | 53 | 656,000 | 530 |
| 2009-03-24 | 51 | 52 | 49 | 49 | 402,000 | 490 |
| 2009-03-23 | 48 | 49 | 47 | 49 | 283,000 | 490 |
| 2009-03-19 | 47 | 48 | 46 | 47 | 65,000 | 470 |
| 2009-03-18 | 48 | 49 | 47 | 47 | 151,000 | 470 |
| 2009-03-17 | 49 | 49 | 47 | 48 | 208,000 | 480 |
| 2009-03-16 | 49 | 50 | 47 | 49 | 249,000 | 490 |
| 2009-03-13 | 46 | 49 | 46 | 47 | 295,000 | 470 |
| 2009-03-12 | 47 | 48 | 46 | 47 | 129,000 | 470 |
| 2009-03-11 | 45 | 47 | 44 | 47 | 281,000 | 470 |
| 2009-03-10 | 44 | 44 | 43 | 44 | 110,000 | 440 |
| 2009-03-09 | 46 | 46 | 44 | 44 | 163,000 | 440 |
| 2009-03-06 | 45 | 47 | 45 | 45 | 136,000 | 450 |
| 2009-03-05 | 46 | 47 | 45 | 46 | 251,000 | 460 |
| 2009-03-04 | 45 | 47 | 45 | 47 | 72,000 | 470 |
| 2009-03-03 | 45 | 47 | 44 | 47 | 120,000 | 470 |
| 2009-03-02 | 47 | 47 | 45 | 46 | 106,000 | 460 |
| 2009-02-27 | 47 | 48 | 46 | 48 | 57,000 | 480 |
| 2009-02-26 | 45 | 47 | 45 | 47 | 93,000 | 470 |
| 2009-02-25 | 46 | 46 | 45 | 46 | 96,000 | 460 |
| 2009-02-24 | 45 | 46 | 44 | 46 | 216,000 | 460 |
| 2009-02-23 | 46 | 46 | 45 | 46 | 209,000 | 460 |
| 2009-02-20 | 47 | 48 | 46 | 46 | 233,000 | 460 |
| 2009-02-19 | 48 | 48 | 47 | 47 | 128,000 | 470 |
| 2009-02-18 | 47 | 49 | 47 | 49 | 163,000 | 490 |
| 2009-02-17 | 49 | 49 | 47 | 47 | 229,000 | 470 |
| 2009-02-16 | 49 | 51 | 48 | 51 | 284,000 | 510 |
| 2009-02-13 | 48 | 51 | 47 | 47 | 365,000 | 470 |
| 2009-02-12 | 48 | 49 | 47 | 48 | 265,000 | 480 |
| 2009-02-10 | 51 | 51 | 47 | 48 | 582,000 | 480 |
| 2009-02-09 | 55 | 56 | 50 | 51 | 270,000 | 510 |
| 2009-02-06 | 57 | 58 | 56 | 56 | 153,000 | 560 |
| 2009-02-05 | 56 | 57 | 55 | 56 | 248,000 | 560 |
| 2009-02-04 | 58 | 59 | 56 | 58 | 217,000 | 580 |
| 2009-02-03 | 58 | 60 | 58 | 59 | 126,000 | 590 |
| 2009-02-02 | 58 | 59 | 58 | 59 | 92,000 | 590 |
| 2009-01-30 | 61 | 61 | 59 | 59 | 194,000 | 590 |
| 2009-01-29 | 63 | 63 | 60 | 62 | 167,000 | 620 |
| 2009-01-28 | 62 | 63 | 61 | 62 | 145,000 | 620 |
| 2009-01-27 | 61 | 62 | 59 | 62 | 139,000 | 620 |
| 2009-01-26 | 60 | 62 | 59 | 60 | 202,000 | 600 |
| 2009-01-23 | 64 | 64 | 61 | 61 | 119,000 | 610 |
| 2009-01-22 | 63 | 64 | 61 | 64 | 194,000 | 640 |
| 2009-01-21 | 62 | 64 | 62 | 62 | 114,000 | 620 |
| 2009-01-20 | 64 | 65 | 63 | 63 | 106,000 | 630 |
| 2009-01-19 | 65 | 66 | 63 | 64 | 137,000 | 640 |
| 2009-01-16 | 63 | 64 | 63 | 64 | 109,000 | 640 |
| 2009-01-15 | 62 | 64 | 61 | 62 | 302,000 | 620 |
| 2009-01-14 | 65 | 65 | 63 | 64 | 115,000 | 640 |
| 2009-01-13 | 66 | 66 | 63 | 63 | 149,000 | 630 |
| 2009-01-09 | 67 | 68 | 65 | 66 | 255,000 | 660 |
| 2009-01-08 | 66 | 70 | 65 | 66 | 878,000 | 660 |
| 2009-01-07 | 67 | 68 | 66 | 66 | 412,000 | 660 |
| 2009-01-06 | 64 | 67 | 63 | 66 | 430,000 | 660 |
| 2009-01-05 | 65 | 66 | 62 | 64 | 182,000 | 640 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
