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