6203 豊和工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 78 | 78 | 77 | 78 | 228,000 | 780 |
| 2010-12-29 | 77 | 78 | 77 | 77 | 457,000 | 770 |
| 2010-12-28 | 78 | 78 | 77 | 77 | 581,000 | 770 |
| 2010-12-27 | 78 | 79 | 78 | 78 | 365,000 | 780 |
| 2010-12-24 | 80 | 80 | 78 | 79 | 837,000 | 790 |
| 2010-12-22 | 80 | 81 | 79 | 81 | 1,119,000 | 810 |
| 2010-12-21 | 80 | 80 | 79 | 80 | 1,521,000 | 800 |
| 2010-12-20 | 81 | 85 | 80 | 83 | 6,659,000 | 830 |
| 2010-12-17 | 78 | 81 | 78 | 80 | 2,722,000 | 800 |
| 2010-12-16 | 77 | 78 | 77 | 77 | 1,001,000 | 770 |
| 2010-12-15 | 78 | 78 | 77 | 77 | 814,000 | 770 |
| 2010-12-14 | 78 | 78 | 77 | 77 | 511,000 | 770 |
| 2010-12-13 | 77 | 78 | 76 | 78 | 557,000 | 780 |
| 2010-12-10 | 78 | 78 | 76 | 77 | 884,000 | 770 |
| 2010-12-09 | 78 | 79 | 77 | 78 | 638,000 | 780 |
| 2010-12-08 | 77 | 80 | 77 | 78 | 2,389,000 | 780 |
| 2010-12-07 | 79 | 79 | 77 | 78 | 1,105,000 | 780 |
| 2010-12-06 | 77 | 80 | 77 | 79 | 2,022,000 | 790 |
| 2010-12-03 | 77 | 78 | 76 | 77 | 980,000 | 770 |
| 2010-12-02 | 77 | 78 | 75 | 77 | 1,354,000 | 770 |
| 2010-12-01 | 77 | 77 | 74 | 76 | 1,690,000 | 760 |
| 2010-11-30 | 79 | 79 | 77 | 78 | 999,000 | 780 |
| 2010-11-29 | 80 | 81 | 78 | 79 | 2,345,000 | 790 |
| 2010-11-26 | 78 | 81 | 76 | 81 | 3,474,000 | 810 |
| 2010-11-25 | 74 | 77 | 73 | 77 | 2,886,000 | 770 |
| 2010-11-24 | 90 | 91 | 75 | 76 | 19,022,000 | 760 |
| 2010-11-22 | 70 | 72 | 68 | 71 | 2,138,000 | 710 |
| 2010-11-19 | 70 | 70 | 68 | 69 | 1,308,000 | 690 |
| 2010-11-18 | 67 | 70 | 66 | 70 | 2,225,000 | 700 |
| 2010-11-17 | 64 | 67 | 64 | 67 | 674,000 | 670 |
| 2010-11-16 | 66 | 66 | 64 | 65 | 584,000 | 650 |
| 2010-11-15 | 66 | 66 | 65 | 66 | 541,000 | 660 |
| 2010-11-12 | 67 | 68 | 65 | 67 | 1,256,000 | 670 |
| 2010-11-11 | 66 | 67 | 65 | 67 | 1,678,000 | 670 |
| 2010-11-10 | 69 | 71 | 62 | 64 | 7,640,000 | 640 |
| 2010-11-09 | 67 | 70 | 67 | 68 | 3,171,000 | 680 |
| 2010-11-08 | 69 | 69 | 67 | 67 | 1,887,000 | 670 |
| 2010-11-05 | 67 | 69 | 66 | 68 | 1,110,000 | 680 |
| 2010-11-04 | 64 | 67 | 64 | 66 | 594,000 | 660 |
| 2010-11-02 | 64 | 65 | 64 | 64 | 120,000 | 640 |
| 2010-11-01 | 64 | 65 | 64 | 64 | 122,000 | 640 |
| 2010-10-29 | 66 | 66 | 64 | 66 | 424,000 | 660 |
| 2010-10-28 | 68 | 68 | 67 | 67 | 237,000 | 670 |
| 2010-10-27 | 69 | 70 | 68 | 69 | 184,000 | 690 |
| 2010-10-26 | 69 | 70 | 68 | 70 | 184,000 | 700 |
| 2010-10-25 | 70 | 71 | 69 | 69 | 125,000 | 690 |
| 2010-10-22 | 70 | 71 | 69 | 71 | 102,000 | 710 |
| 2010-10-21 | 71 | 71 | 69 | 69 | 242,000 | 690 |
| 2010-10-20 | 72 | 72 | 69 | 71 | 467,000 | 710 |
| 2010-10-19 | 72 | 74 | 72 | 73 | 252,000 | 730 |
| 2010-10-18 | 69 | 74 | 68 | 73 | 839,000 | 730 |
| 2010-10-15 | 67 | 69 | 66 | 69 | 690,000 | 690 |
| 2010-10-14 | 70 | 71 | 68 | 68 | 658,000 | 680 |
| 2010-10-13 | 72 | 73 | 70 | 70 | 452,000 | 700 |
| 2010-10-12 | 77 | 77 | 73 | 73 | 440,000 | 730 |
| 2010-10-08 | 77 | 77 | 76 | 76 | 262,000 | 760 |
| 2010-10-07 | 75 | 76 | 74 | 76 | 286,000 | 760 |
| 2010-10-06 | 76 | 77 | 74 | 76 | 564,000 | 760 |
| 2010-10-05 | 74 | 77 | 73 | 75 | 286,000 | 750 |
| 2010-10-04 | 75 | 76 | 74 | 74 | 316,000 | 740 |
| 2010-10-01 | 77 | 77 | 74 | 75 | 648,000 | 750 |
| 2010-09-30 | 78 | 78 | 77 | 77 | 241,000 | 770 |
| 2010-09-29 | 78 | 79 | 78 | 79 | 299,000 | 790 |
| 2010-09-28 | 78 | 81 | 77 | 78 | 862,000 | 780 |
| 2010-09-27 | 81 | 82 | 77 | 77 | 1,000,000 | 770 |
| 2010-09-24 | 85 | 86 | 80 | 81 | 2,773,000 | 810 |
| 2010-09-22 | 78 | 84 | 77 | 83 | 2,582,000 | 830 |
| 2010-09-21 | 78 | 79 | 77 | 78 | 234,000 | 780 |
| 2010-09-17 | 78 | 79 | 77 | 77 | 170,000 | 770 |
| 2010-09-16 | 78 | 80 | 77 | 78 | 313,000 | 780 |
| 2010-09-15 | 76 | 79 | 76 | 78 | 493,000 | 780 |
| 2010-09-14 | 79 | 79 | 76 | 77 | 423,000 | 770 |
| 2010-09-13 | 78 | 81 | 77 | 80 | 499,000 | 800 |
| 2010-09-10 | 77 | 79 | 77 | 77 | 493,000 | 770 |
| 2010-09-09 | 76 | 78 | 76 | 78 | 204,000 | 780 |
| 2010-09-08 | 76 | 76 | 75 | 76 | 209,000 | 760 |
| 2010-09-07 | 79 | 81 | 77 | 77 | 672,000 | 770 |
| 2010-09-06 | 78 | 81 | 77 | 81 | 1,119,000 | 810 |
| 2010-09-03 | 74 | 77 | 74 | 77 | 521,000 | 770 |
| 2010-09-02 | 75 | 75 | 74 | 75 | 110,000 | 750 |
| 2010-09-01 | 73 | 74 | 73 | 73 | 164,000 | 730 |
| 2010-08-31 | 76 | 76 | 73 | 73 | 234,000 | 730 |
| 2010-08-30 | 77 | 79 | 75 | 76 | 659,000 | 760 |
| 2010-08-27 | 74 | 76 | 73 | 75 | 716,000 | 750 |
| 2010-08-26 | 75 | 75 | 73 | 75 | 355,000 | 750 |
| 2010-08-25 | 72 | 75 | 71 | 73 | 749,000 | 730 |
| 2010-08-24 | 75 | 75 | 72 | 73 | 950,000 | 730 |
| 2010-08-23 | 79 | 80 | 76 | 77 | 691,000 | 770 |
| 2010-08-20 | 79 | 82 | 79 | 79 | 1,066,000 | 790 |
| 2010-08-19 | 79 | 81 | 79 | 81 | 618,000 | 810 |
| 2010-08-18 | 84 | 84 | 79 | 79 | 2,207,000 | 790 |
| 2010-08-17 | 84 | 84 | 81 | 82 | 732,000 | 820 |
| 2010-08-16 | 86 | 86 | 84 | 84 | 652,000 | 840 |
| 2010-08-13 | 87 | 88 | 86 | 88 | 653,000 | 880 |
| 2010-08-12 | 83 | 87 | 83 | 87 | 1,214,000 | 870 |
| 2010-08-11 | 86 | 88 | 86 | 86 | 1,386,000 | 860 |
| 2010-08-10 | 88 | 89 | 87 | 88 | 2,180,000 | 880 |
| 2010-08-09 | 90 | 92 | 86 | 87 | 9,005,000 | 870 |
| 2010-08-06 | 82 | 86 | 82 | 83 | 1,051,000 | 830 |
| 2010-08-05 | 82 | 84 | 81 | 84 | 391,000 | 840 |
| 2010-08-04 | 81 | 82 | 79 | 81 | 562,000 | 810 |
| 2010-08-03 | 82 | 83 | 81 | 82 | 282,000 | 820 |
| 2010-08-02 | 82 | 83 | 81 | 81 | 455,000 | 810 |
| 2010-07-30 | 83 | 83 | 82 | 82 | 260,000 | 820 |
| 2010-07-29 | 83 | 84 | 82 | 83 | 214,000 | 830 |
| 2010-07-28 | 83 | 84 | 82 | 84 | 257,000 | 840 |
| 2010-07-27 | 83 | 84 | 82 | 82 | 491,000 | 820 |
| 2010-07-26 | 84 | 86 | 83 | 83 | 1,063,000 | 830 |
| 2010-07-23 | 83 | 84 | 82 | 82 | 607,000 | 820 |
| 2010-07-22 | 80 | 83 | 80 | 81 | 731,000 | 810 |
| 2010-07-21 | 82 | 82 | 80 | 81 | 385,000 | 810 |
| 2010-07-20 | 80 | 82 | 79 | 80 | 760,000 | 800 |
| 2010-07-16 | 84 | 84 | 81 | 81 | 1,863,000 | 810 |
| 2010-07-15 | 89 | 89 | 83 | 84 | 1,914,000 | 840 |
| 2010-07-14 | 88 | 91 | 87 | 89 | 1,190,000 | 890 |
| 2010-07-13 | 89 | 90 | 86 | 86 | 460,000 | 860 |
| 2010-07-12 | 88 | 90 | 87 | 88 | 538,000 | 880 |
| 2010-07-09 | 91 | 91 | 87 | 88 | 1,687,000 | 880 |
| 2010-07-08 | 93 | 94 | 89 | 90 | 1,835,000 | 900 |
| 2010-07-07 | 93 | 97 | 89 | 90 | 8,200,000 | 900 |
| 2010-07-06 | 92 | 95 | 90 | 93 | 2,675,000 | 930 |
| 2010-07-05 | 90 | 94 | 90 | 93 | 2,478,000 | 930 |
| 2010-07-02 | 86 | 90 | 85 | 90 | 1,805,000 | 900 |
| 2010-07-01 | 89 | 90 | 82 | 85 | 3,124,000 | 850 |
| 2010-06-30 | 89 | 91 | 88 | 89 | 1,978,000 | 890 |
| 2010-06-29 | 92 | 94 | 89 | 90 | 4,151,000 | 900 |
| 2010-06-28 | 92 | 98 | 89 | 92 | 19,671,000 | 920 |
| 2010-06-25 | 93 | 93 | 88 | 92 | 3,101,000 | 920 |
| 2010-06-24 | 89 | 95 | 89 | 93 | 3,542,000 | 930 |
| 2010-06-23 | 90 | 92 | 87 | 89 | 2,421,000 | 890 |
| 2010-06-22 | 92 | 94 | 90 | 91 | 1,128,000 | 910 |
| 2010-06-21 | 94 | 96 | 91 | 94 | 4,546,000 | 940 |
| 2010-06-18 | 92 | 94 | 89 | 93 | 3,209,000 | 930 |
| 2010-06-17 | 89 | 94 | 89 | 92 | 3,596,000 | 920 |
| 2010-06-16 | 93 | 93 | 89 | 90 | 2,327,000 | 900 |
| 2010-06-15 | 93 | 95 | 91 | 92 | 3,346,000 | 920 |
| 2010-06-14 | 91 | 94 | 91 | 94 | 3,624,000 | 940 |
| 2010-06-11 | 88 | 91 | 87 | 91 | 6,242,000 | 910 |
| 2010-06-10 | 85 | 88 | 83 | 86 | 5,445,000 | 860 |
| 2010-06-09 | 84 | 87 | 81 | 85 | 10,246,000 | 850 |
| 2010-06-08 | 76 | 85 | 76 | 85 | 6,172,000 | 850 |
| 2010-06-07 | 76 | 83 | 76 | 77 | 6,155,000 | 770 |
| 2010-06-04 | 76 | 77 | 75 | 77 | 440,000 | 770 |
| 2010-06-03 | 77 | 77 | 75 | 77 | 286,000 | 770 |
| 2010-06-02 | 76 | 78 | 74 | 74 | 630,000 | 740 |
| 2010-06-01 | 78 | 79 | 76 | 77 | 674,000 | 770 |
| 2010-05-31 | 78 | 81 | 76 | 78 | 2,979,000 | 780 |
| 2010-05-28 | 76 | 77 | 75 | 76 | 1,426,000 | 760 |
| 2010-05-27 | 72 | 75 | 72 | 74 | 1,143,000 | 740 |
| 2010-05-26 | 76 | 77 | 70 | 74 | 3,008,000 | 740 |
| 2010-05-25 | 77 | 80 | 73 | 74 | 13,400,000 | 740 |
| 2010-05-24 | 75 | 76 | 71 | 72 | 1,706,000 | 720 |
| 2010-05-21 | 71 | 76 | 69 | 74 | 3,622,000 | 740 |
| 2010-05-20 | 75 | 77 | 72 | 73 | 1,480,000 | 730 |
| 2010-05-19 | 75 | 77 | 73 | 76 | 1,317,000 | 760 |
| 2010-05-18 | 82 | 84 | 77 | 79 | 1,058,000 | 790 |
| 2010-05-17 | 86 | 86 | 79 | 80 | 1,132,000 | 800 |
| 2010-05-14 | 83 | 89 | 82 | 87 | 1,928,000 | 870 |
| 2010-05-13 | 80 | 92 | 80 | 85 | 4,212,000 | 850 |
| 2010-05-12 | 79 | 81 | 78 | 78 | 618,000 | 780 |
| 2010-05-11 | 83 | 84 | 79 | 79 | 1,350,000 | 790 |
| 2010-05-10 | 80 | 83 | 80 | 82 | 906,000 | 820 |
| 2010-05-07 | 79 | 82 | 78 | 81 | 2,150,000 | 810 |
| 2010-05-06 | 88 | 88 | 83 | 83 | 1,721,000 | 830 |
| 2010-04-30 | 91 | 92 | 88 | 90 | 1,833,000 | 900 |
| 2010-04-28 | 89 | 92 | 87 | 91 | 2,542,000 | 910 |
| 2010-04-27 | 87 | 94 | 85 | 89 | 5,648,000 | 890 |
| 2010-04-26 | 87 | 90 | 86 | 87 | 2,552,000 | 870 |
| 2010-04-23 | 84 | 87 | 84 | 86 | 1,877,000 | 860 |
| 2010-04-22 | 85 | 88 | 82 | 85 | 9,083,000 | 850 |
| 2010-04-21 | 83 | 86 | 79 | 82 | 5,004,000 | 820 |
| 2010-04-20 | 89 | 90 | 82 | 83 | 5,872,000 | 830 |
| 2010-04-19 | 87 | 92 | 86 | 90 | 5,341,000 | 900 |
| 2010-04-16 | 93 | 95 | 87 | 89 | 7,968,000 | 890 |
| 2010-04-15 | 99 | 102 | 93 | 96 | 19,021,000 | 960 |
| 2010-04-14 | 81 | 106 | 79 | 104 | 36,378,000 | 1,040 |
| 2010-04-13 | 87 | 87 | 77 | 81 | 14,469,000 | 810 |
| 2010-04-12 | 74 | 91 | 72 | 84 | 20,022,000 | 840 |
| 2010-04-09 | 60 | 71 | 60 | 68 | 4,885,000 | 680 |
| 2010-04-08 | 59 | 60 | 58 | 59 | 312,000 | 590 |
| 2010-04-07 | 60 | 61 | 59 | 59 | 397,000 | 590 |
| 2010-04-06 | 62 | 62 | 59 | 59 | 559,000 | 590 |
| 2010-04-05 | 59 | 62 | 59 | 61 | 1,111,000 | 610 |
| 2010-04-02 | 58 | 59 | 57 | 59 | 335,000 | 590 |
| 2010-04-01 | 58 | 58 | 55 | 57 | 630,000 | 570 |
| 2010-03-31 | 60 | 61 | 58 | 58 | 548,000 | 580 |
| 2010-03-30 | 58 | 61 | 56 | 59 | 910,000 | 590 |
| 2010-03-29 | 53 | 58 | 53 | 58 | 1,207,000 | 580 |
| 2010-03-26 | 54 | 54 | 52 | 54 | 296,000 | 540 |
| 2010-03-25 | 54 | 55 | 52 | 53 | 1,250,000 | 530 |
| 2010-03-24 | 50 | 54 | 50 | 54 | 638,000 | 540 |
| 2010-03-23 | 51 | 51 | 50 | 50 | 111,000 | 500 |
| 2010-03-19 | 50 | 51 | 49 | 51 | 257,000 | 510 |
| 2010-03-18 | 51 | 52 | 50 | 51 | 419,000 | 510 |
| 2010-03-17 | 51 | 52 | 50 | 51 | 112,000 | 510 |
| 2010-03-16 | 52 | 52 | 51 | 51 | 268,000 | 510 |
| 2010-03-15 | 52 | 52 | 51 | 51 | 228,000 | 510 |
| 2010-03-12 | 53 | 53 | 52 | 53 | 350,000 | 530 |
| 2010-03-11 | 52 | 52 | 51 | 52 | 522,000 | 520 |
| 2010-03-10 | 51 | 54 | 51 | 52 | 910,000 | 520 |
| 2010-03-09 | 49 | 51 | 49 | 51 | 238,000 | 510 |
| 2010-03-08 | 49 | 51 | 48 | 50 | 480,000 | 500 |
| 2010-03-05 | 47 | 48 | 47 | 48 | 163,000 | 480 |
| 2010-03-04 | 48 | 48 | 47 | 47 | 107,000 | 470 |
| 2010-03-03 | 49 | 49 | 48 | 49 | 28,000 | 490 |
| 2010-03-02 | 49 | 49 | 48 | 49 | 197,000 | 490 |
| 2010-03-01 | 47 | 49 | 47 | 49 | 93,000 | 490 |
| 2010-02-26 | 46 | 48 | 46 | 47 | 171,000 | 470 |
| 2010-02-25 | 47 | 48 | 46 | 48 | 99,000 | 480 |
| 2010-02-24 | 47 | 48 | 46 | 46 | 104,000 | 460 |
| 2010-02-23 | 48 | 48 | 47 | 47 | 63,000 | 470 |
| 2010-02-22 | 46 | 48 | 46 | 48 | 94,000 | 480 |
| 2010-02-19 | 48 | 49 | 46 | 46 | 155,000 | 460 |
| 2010-02-18 | 49 | 49 | 48 | 48 | 98,000 | 480 |
| 2010-02-17 | 49 | 49 | 48 | 49 | 71,000 | 490 |
| 2010-02-16 | 48 | 49 | 48 | 48 | 47,000 | 480 |
| 2010-02-15 | 48 | 49 | 48 | 48 | 42,000 | 480 |
| 2010-02-12 | 46 | 49 | 46 | 48 | 189,000 | 480 |
| 2010-02-10 | 47 | 48 | 46 | 46 | 128,000 | 460 |
| 2010-02-09 | 48 | 48 | 47 | 47 | 108,000 | 470 |
| 2010-02-08 | 48 | 49 | 47 | 48 | 101,000 | 480 |
| 2010-02-05 | 48 | 49 | 48 | 48 | 52,000 | 480 |
| 2010-02-04 | 50 | 50 | 49 | 50 | 35,000 | 500 |
| 2010-02-03 | 49 | 50 | 49 | 49 | 52,000 | 490 |
| 2010-02-02 | 49 | 49 | 48 | 48 | 58,000 | 480 |
| 2010-02-01 | 49 | 49 | 48 | 48 | 89,000 | 480 |
| 2010-01-29 | 50 | 50 | 49 | 49 | 108,000 | 490 |
| 2010-01-28 | 50 | 51 | 49 | 51 | 110,000 | 510 |
| 2010-01-27 | 50 | 52 | 49 | 50 | 515,000 | 500 |
| 2010-01-26 | 51 | 51 | 50 | 50 | 73,000 | 500 |
| 2010-01-25 | 49 | 50 | 49 | 50 | 143,000 | 500 |
| 2010-01-22 | 50 | 50 | 49 | 50 | 128,000 | 500 |
| 2010-01-21 | 50 | 52 | 49 | 51 | 158,000 | 510 |
| 2010-01-20 | 52 | 52 | 50 | 50 | 284,000 | 500 |
| 2010-01-19 | 52 | 53 | 51 | 51 | 144,000 | 510 |
| 2010-01-18 | 53 | 53 | 52 | 52 | 122,000 | 520 |
| 2010-01-15 | 57 | 57 | 53 | 53 | 363,000 | 530 |
| 2010-01-14 | 52 | 57 | 52 | 56 | 890,000 | 560 |
| 2010-01-13 | 53 | 53 | 51 | 51 | 215,000 | 510 |
| 2010-01-12 | 51 | 54 | 51 | 53 | 292,000 | 530 |
| 2010-01-08 | 51 | 52 | 50 | 51 | 152,000 | 510 |
| 2010-01-07 | 49 | 52 | 49 | 51 | 720,000 | 510 |
| 2010-01-06 | 49 | 50 | 48 | 50 | 104,000 | 500 |
| 2010-01-05 | 49 | 50 | 48 | 48 | 89,000 | 480 |
| 2010-01-04 | 50 | 50 | 48 | 48 | 76,000 | 480 |
分割・併合履歴 ： [2013-07-29]1株→0.1株