6203 豊和工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 67 | 67 | 66 | 67 | 363,000 | 670 |
| 2011-12-29 | 66 | 67 | 65 | 66 | 904,000 | 660 |
| 2011-12-28 | 68 | 69 | 66 | 66 | 1,309,000 | 660 |
| 2011-12-27 | 68 | 69 | 67 | 68 | 1,585,000 | 680 |
| 2011-12-26 | 67 | 68 | 66 | 68 | 800,000 | 680 |
| 2011-12-22 | 67 | 67 | 66 | 67 | 866,000 | 670 |
| 2011-12-21 | 68 | 68 | 66 | 66 | 1,858,000 | 660 |
| 2011-12-20 | 66 | 69 | 64 | 69 | 6,009,000 | 690 |
| 2011-12-19 | 63 | 78 | 62 | 68 | 16,543,000 | 680 |
| 2011-12-16 | 65 | 66 | 62 | 63 | 667,000 | 630 |
| 2011-12-15 | 67 | 67 | 63 | 65 | 2,082,000 | 650 |
| 2011-12-14 | 67 | 68 | 66 | 68 | 860,000 | 680 |
| 2011-12-13 | 68 | 70 | 67 | 68 | 1,391,000 | 680 |
| 2011-12-12 | 71 | 71 | 69 | 70 | 1,015,000 | 700 |
| 2011-12-09 | 68 | 70 | 67 | 68 | 1,740,000 | 680 |
| 2011-12-08 | 67 | 75 | 66 | 69 | 7,666,000 | 690 |
| 2011-12-07 | 65 | 67 | 65 | 67 | 776,000 | 670 |
| 2011-12-06 | 69 | 69 | 64 | 64 | 1,642,000 | 640 |
| 2011-12-05 | 68 | 69 | 66 | 67 | 1,442,000 | 670 |
| 2011-12-02 | 65 | 68 | 63 | 67 | 2,707,000 | 670 |
| 2011-12-01 | 63 | 65 | 62 | 65 | 1,616,000 | 650 |
| 2011-11-30 | 63 | 63 | 61 | 62 | 768,000 | 620 |
| 2011-11-29 | 61 | 62 | 59 | 62 | 662,000 | 620 |
| 2011-11-28 | 59 | 61 | 58 | 61 | 501,000 | 610 |
| 2011-11-25 | 60 | 60 | 58 | 58 | 579,000 | 580 |
| 2011-11-24 | 61 | 61 | 59 | 60 | 476,000 | 600 |
| 2011-11-22 | 61 | 62 | 60 | 61 | 945,000 | 610 |
| 2011-11-21 | 63 | 64 | 62 | 62 | 1,739,000 | 620 |
| 2011-11-18 | 58 | 64 | 57 | 63 | 3,768,000 | 630 |
| 2011-11-17 | 59 | 59 | 58 | 59 | 571,000 | 590 |
| 2011-11-16 | 60 | 62 | 59 | 59 | 2,033,000 | 590 |
| 2011-11-15 | 57 | 61 | 57 | 58 | 2,600,000 | 580 |
| 2011-11-14 | 57 | 58 | 56 | 56 | 835,000 | 560 |
| 2011-11-11 | 57 | 58 | 56 | 57 | 333,000 | 570 |
| 2011-11-10 | 57 | 57 | 55 | 57 | 969,000 | 570 |
| 2011-11-09 | 58 | 59 | 58 | 59 | 389,000 | 590 |
| 2011-11-08 | 62 | 62 | 58 | 58 | 1,020,000 | 580 |
| 2011-11-07 | 63 | 63 | 62 | 63 | 343,000 | 630 |
| 2011-11-04 | 62 | 63 | 61 | 63 | 381,000 | 630 |
| 2011-11-02 | 62 | 62 | 61 | 62 | 382,000 | 620 |
| 2011-11-01 | 63 | 65 | 63 | 63 | 450,000 | 630 |
| 2011-10-31 | 64 | 65 | 62 | 63 | 532,000 | 630 |
| 2011-10-28 | 66 | 67 | 64 | 64 | 659,000 | 640 |
| 2011-10-27 | 66 | 66 | 64 | 65 | 729,000 | 650 |
| 2011-10-26 | 66 | 66 | 63 | 64 | 1,111,000 | 640 |
| 2011-10-25 | 67 | 68 | 64 | 66 | 968,000 | 660 |
| 2011-10-24 | 67 | 68 | 65 | 67 | 1,857,000 | 670 |
| 2011-10-21 | 60 | 66 | 60 | 65 | 2,496,000 | 650 |
| 2011-10-20 | 61 | 61 | 58 | 59 | 372,000 | 590 |
| 2011-10-19 | 63 | 63 | 61 | 61 | 420,000 | 610 |
| 2011-10-18 | 63 | 63 | 62 | 62 | 224,000 | 620 |
| 2011-10-17 | 64 | 64 | 62 | 64 | 511,000 | 640 |
| 2011-10-14 | 64 | 64 | 61 | 62 | 669,000 | 620 |
| 2011-10-13 | 61 | 64 | 60 | 64 | 1,457,000 | 640 |
| 2011-10-12 | 59 | 60 | 58 | 59 | 268,000 | 590 |
| 2011-10-11 | 60 | 60 | 58 | 58 | 412,000 | 580 |
| 2011-10-07 | 57 | 59 | 57 | 59 | 449,000 | 590 |
| 2011-10-06 | 56 | 57 | 55 | 57 | 183,000 | 570 |
| 2011-10-05 | 57 | 57 | 55 | 55 | 291,000 | 550 |
| 2011-10-04 | 57 | 58 | 56 | 57 | 311,000 | 570 |
| 2011-10-03 | 59 | 59 | 58 | 58 | 103,000 | 580 |
| 2011-09-30 | 60 | 61 | 58 | 60 | 497,000 | 600 |
| 2011-09-29 | 57 | 59 | 57 | 59 | 532,000 | 590 |
| 2011-09-28 | 56 | 57 | 56 | 57 | 296,000 | 570 |
| 2011-09-27 | 54 | 55 | 54 | 55 | 346,000 | 550 |
| 2011-09-26 | 57 | 57 | 53 | 53 | 834,000 | 530 |
| 2011-09-22 | 58 | 58 | 57 | 57 | 479,000 | 570 |
| 2011-09-21 | 59 | 59 | 58 | 58 | 183,000 | 580 |
| 2011-09-20 | 60 | 60 | 58 | 58 | 472,000 | 580 |
| 2011-09-16 | 59 | 61 | 59 | 61 | 690,000 | 610 |
| 2011-09-15 | 58 | 59 | 58 | 59 | 486,000 | 590 |
| 2011-09-14 | 60 | 61 | 57 | 58 | 873,000 | 580 |
| 2011-09-13 | 59 | 61 | 59 | 60 | 611,000 | 600 |
| 2011-09-12 | 59 | 59 | 58 | 58 | 507,000 | 580 |
| 2011-09-09 | 60 | 61 | 59 | 60 | 689,000 | 600 |
| 2011-09-08 | 61 | 62 | 60 | 60 | 573,000 | 600 |
| 2011-09-07 | 61 | 62 | 60 | 60 | 949,000 | 600 |
| 2011-09-06 | 62 | 62 | 60 | 60 | 519,000 | 600 |
| 2011-09-05 | 63 | 63 | 62 | 62 | 181,000 | 620 |
| 2011-09-02 | 63 | 64 | 63 | 63 | 292,000 | 630 |
| 2011-09-01 | 64 | 65 | 63 | 64 | 617,000 | 640 |
| 2011-08-31 | 65 | 65 | 63 | 63 | 269,000 | 630 |
| 2011-08-30 | 64 | 66 | 63 | 65 | 813,000 | 650 |
| 2011-08-29 | 62 | 64 | 62 | 64 | 458,000 | 640 |
| 2011-08-26 | 61 | 62 | 61 | 62 | 330,000 | 620 |
| 2011-08-25 | 61 | 62 | 60 | 61 | 406,000 | 610 |
| 2011-08-24 | 64 | 64 | 60 | 60 | 879,000 | 600 |
| 2011-08-23 | 62 | 62 | 60 | 62 | 729,000 | 620 |
| 2011-08-22 | 61 | 63 | 60 | 61 | 746,000 | 610 |
| 2011-08-19 | 62 | 63 | 62 | 62 | 474,000 | 620 |
| 2011-08-18 | 66 | 66 | 63 | 64 | 662,000 | 640 |
| 2011-08-17 | 64 | 66 | 64 | 66 | 365,000 | 660 |
| 2011-08-16 | 66 | 66 | 64 | 65 | 716,000 | 650 |
| 2011-08-15 | 64 | 66 | 64 | 66 | 573,000 | 660 |
| 2011-08-12 | 66 | 67 | 63 | 64 | 672,000 | 640 |
| 2011-08-11 | 62 | 65 | 61 | 65 | 1,011,000 | 650 |
| 2011-08-10 | 65 | 65 | 63 | 63 | 1,056,000 | 630 |
| 2011-08-09 | 61 | 65 | 59 | 65 | 1,670,000 | 650 |
| 2011-08-08 | 67 | 67 | 65 | 65 | 679,000 | 650 |
| 2011-08-05 | 69 | 69 | 67 | 69 | 1,266,000 | 690 |
| 2011-08-04 | 72 | 73 | 71 | 72 | 272,000 | 720 |
| 2011-08-03 | 73 | 73 | 71 | 71 | 550,000 | 710 |
| 2011-08-02 | 73 | 74 | 73 | 73 | 290,000 | 730 |
| 2011-08-01 | 73 | 75 | 73 | 73 | 576,000 | 730 |
| 2011-07-29 | 74 | 75 | 73 | 73 | 308,000 | 730 |
| 2011-07-28 | 74 | 75 | 74 | 74 | 271,000 | 740 |
| 2011-07-27 | 75 | 76 | 75 | 75 | 336,000 | 750 |
| 2011-07-26 | 76 | 76 | 75 | 76 | 262,000 | 760 |
| 2011-07-25 | 76 | 76 | 76 | 76 | 100,000 | 760 |
| 2011-07-22 | 76 | 77 | 75 | 76 | 458,000 | 760 |
| 2011-07-21 | 76 | 77 | 75 | 76 | 702,000 | 760 |
| 2011-07-20 | 77 | 77 | 76 | 76 | 376,000 | 760 |
| 2011-07-19 | 76 | 76 | 75 | 75 | 265,000 | 750 |
| 2011-07-15 | 76 | 77 | 75 | 77 | 858,000 | 770 |
| 2011-07-14 | 78 | 78 | 76 | 76 | 275,000 | 760 |
| 2011-07-13 | 77 | 78 | 76 | 78 | 175,000 | 780 |
| 2011-07-12 | 77 | 77 | 76 | 77 | 484,000 | 770 |
| 2011-07-11 | 78 | 79 | 77 | 78 | 966,000 | 780 |
| 2011-07-08 | 79 | 79 | 77 | 77 | 1,021,000 | 770 |
| 2011-07-07 | 78 | 79 | 78 | 79 | 376,000 | 790 |
| 2011-07-06 | 78 | 79 | 77 | 79 | 840,000 | 790 |
| 2011-07-05 | 79 | 79 | 78 | 78 | 377,000 | 780 |
| 2011-07-04 | 80 | 81 | 78 | 79 | 1,271,000 | 790 |
| 2011-07-01 | 79 | 79 | 78 | 79 | 525,000 | 790 |
| 2011-06-30 | 80 | 80 | 78 | 79 | 318,000 | 790 |
| 2011-06-29 | 80 | 80 | 79 | 79 | 355,000 | 790 |
| 2011-06-28 | 81 | 82 | 78 | 78 | 927,000 | 780 |
| 2011-06-27 | 82 | 83 | 79 | 81 | 1,636,000 | 810 |
| 2011-06-24 | 78 | 82 | 77 | 82 | 947,000 | 820 |
| 2011-06-23 | 76 | 78 | 75 | 78 | 571,000 | 780 |
| 2011-06-22 | 75 | 77 | 75 | 77 | 561,000 | 770 |
| 2011-06-21 | 75 | 75 | 74 | 74 | 83,000 | 740 |
| 2011-06-20 | 74 | 75 | 74 | 74 | 149,000 | 740 |
| 2011-06-17 | 76 | 76 | 74 | 74 | 357,000 | 740 |
| 2011-06-16 | 75 | 76 | 75 | 75 | 146,000 | 750 |
| 2011-06-15 | 76 | 77 | 74 | 75 | 700,000 | 750 |
| 2011-06-14 | 75 | 77 | 74 | 77 | 726,000 | 770 |
| 2011-06-13 | 76 | 77 | 74 | 75 | 1,371,000 | 750 |
| 2011-06-10 | 77 | 77 | 76 | 77 | 296,000 | 770 |
| 2011-06-09 | 76 | 77 | 76 | 76 | 340,000 | 760 |
| 2011-06-08 | 76 | 78 | 76 | 77 | 316,000 | 770 |
| 2011-06-07 | 75 | 77 | 75 | 76 | 437,000 | 760 |
| 2011-06-06 | 76 | 77 | 75 | 76 | 285,000 | 760 |
| 2011-06-03 | 76 | 78 | 76 | 76 | 241,000 | 760 |
| 2011-06-02 | 76 | 77 | 76 | 77 | 345,000 | 770 |
| 2011-06-01 | 79 | 80 | 78 | 78 | 337,000 | 780 |
| 2011-05-31 | 77 | 80 | 77 | 79 | 326,000 | 790 |
| 2011-05-30 | 77 | 78 | 76 | 77 | 98,000 | 770 |
| 2011-05-27 | 77 | 78 | 76 | 77 | 167,000 | 770 |
| 2011-05-26 | 76 | 78 | 76 | 78 | 125,000 | 780 |
| 2011-05-25 | 79 | 79 | 76 | 76 | 239,000 | 760 |
| 2011-05-24 | 77 | 78 | 76 | 78 | 261,000 | 780 |
| 2011-05-23 | 79 | 79 | 77 | 77 | 311,000 | 770 |
| 2011-05-20 | 80 | 81 | 79 | 79 | 155,000 | 790 |
| 2011-05-19 | 81 | 83 | 79 | 81 | 545,000 | 810 |
| 2011-05-18 | 79 | 82 | 79 | 81 | 486,000 | 810 |
| 2011-05-17 | 78 | 79 | 77 | 78 | 796,000 | 780 |
| 2011-05-16 | 82 | 83 | 77 | 78 | 1,346,000 | 780 |
| 2011-05-13 | 88 | 89 | 81 | 83 | 2,415,000 | 830 |
| 2011-05-12 | 87 | 89 | 86 | 87 | 464,000 | 870 |
| 2011-05-11 | 90 | 90 | 87 | 87 | 1,375,000 | 870 |
| 2011-05-10 | 85 | 90 | 83 | 89 | 2,525,000 | 890 |
| 2011-05-09 | 83 | 87 | 83 | 85 | 1,739,000 | 850 |
| 2011-05-06 | 82 | 83 | 82 | 83 | 262,000 | 830 |
| 2011-05-02 | 82 | 84 | 81 | 83 | 1,251,000 | 830 |
| 2011-04-28 | 81 | 82 | 80 | 82 | 333,000 | 820 |
| 2011-04-27 | 81 | 81 | 80 | 81 | 207,000 | 810 |
| 2011-04-26 | 81 | 81 | 79 | 80 | 555,000 | 800 |
| 2011-04-25 | 82 | 82 | 81 | 82 | 265,000 | 820 |
| 2011-04-22 | 81 | 82 | 80 | 82 | 211,000 | 820 |
| 2011-04-21 | 83 | 83 | 80 | 81 | 388,000 | 810 |
| 2011-04-20 | 82 | 83 | 81 | 82 | 259,000 | 820 |
| 2011-04-19 | 83 | 83 | 81 | 81 | 484,000 | 810 |
| 2011-04-18 | 83 | 84 | 82 | 83 | 283,000 | 830 |
| 2011-04-15 | 86 | 86 | 82 | 83 | 1,096,000 | 830 |
| 2011-04-14 | 83 | 86 | 82 | 85 | 1,697,000 | 850 |
| 2011-04-13 | 80 | 83 | 79 | 83 | 789,000 | 830 |
| 2011-04-12 | 84 | 84 | 80 | 81 | 995,000 | 810 |
| 2011-04-11 | 82 | 85 | 82 | 85 | 648,000 | 850 |
| 2011-04-08 | 80 | 84 | 77 | 83 | 1,396,000 | 830 |
| 2011-04-07 | 82 | 83 | 80 | 80 | 493,000 | 800 |
| 2011-04-06 | 85 | 85 | 81 | 83 | 972,000 | 830 |
| 2011-04-05 | 87 | 88 | 83 | 85 | 1,286,000 | 850 |
| 2011-04-04 | 90 | 90 | 85 | 88 | 1,673,000 | 880 |
| 2011-04-01 | 90 | 91 | 87 | 89 | 2,004,000 | 890 |
| 2011-03-31 | 94 | 99 | 87 | 90 | 6,434,000 | 900 |
| 2011-03-30 | 80 | 92 | 78 | 90 | 8,741,000 | 900 |
| 2011-03-29 | 73 | 79 | 72 | 77 | 1,645,000 | 770 |
| 2011-03-28 | 78 | 78 | 74 | 75 | 1,053,000 | 750 |
| 2011-03-25 | 84 | 85 | 76 | 77 | 3,073,000 | 770 |
| 2011-03-24 | 84 | 86 | 82 | 83 | 1,394,000 | 830 |
| 2011-03-23 | 85 | 87 | 81 | 84 | 2,153,000 | 840 |
| 2011-03-22 | 82 | 85 | 80 | 84 | 2,146,000 | 840 |
| 2011-03-18 | 79 | 83 | 75 | 77 | 2,768,000 | 770 |
| 2011-03-17 | 69 | 75 | 67 | 74 | 1,428,000 | 740 |
| 2011-03-16 | 69 | 73 | 68 | 71 | 1,763,000 | 710 |
| 2011-03-15 | 75 | 75 | 52 | 61 | 5,429,000 | 610 |
| 2011-03-14 | 85 | 91 | 78 | 78 | 3,962,000 | 780 |
| 2011-03-11 | 104 | 106 | 101 | 103 | 2,683,000 | 1,030 |
| 2011-03-10 | 104 | 109 | 104 | 108 | 2,115,000 | 1,080 |
| 2011-03-09 | 108 | 108 | 105 | 105 | 1,182,000 | 1,050 |
| 2011-03-08 | 108 | 110 | 106 | 106 | 2,189,000 | 1,060 |
| 2011-03-07 | 110 | 112 | 106 | 106 | 5,232,000 | 1,060 |
| 2011-03-04 | 118 | 118 | 112 | 113 | 4,009,000 | 1,130 |
| 2011-03-03 | 121 | 122 | 114 | 117 | 7,113,000 | 1,170 |
| 2011-03-02 | 115 | 123 | 114 | 120 | 12,418,000 | 1,200 |
| 2011-03-01 | 109 | 118 | 106 | 118 | 13,142,000 | 1,180 |
| 2011-02-28 | 106 | 111 | 105 | 109 | 8,881,000 | 1,090 |
| 2011-02-25 | 99 | 110 | 98 | 106 | 15,725,000 | 1,060 |
| 2011-02-24 | 93 | 106 | 92 | 100 | 9,140,000 | 1,000 |
| 2011-02-23 | 90 | 99 | 88 | 96 | 4,735,000 | 960 |
| 2011-02-22 | 100 | 100 | 91 | 92 | 4,791,000 | 920 |
| 2011-02-21 | 91 | 99 | 88 | 98 | 5,777,000 | 980 |
| 2011-02-18 | 89 | 90 | 86 | 87 | 2,852,000 | 870 |
| 2011-02-17 | 85 | 90 | 84 | 90 | 3,283,000 | 900 |
| 2011-02-16 | 82 | 86 | 81 | 84 | 2,133,000 | 840 |
| 2011-02-15 | 82 | 82 | 81 | 81 | 433,000 | 810 |
| 2011-02-14 | 82 | 83 | 81 | 82 | 372,000 | 820 |
| 2011-02-10 | 82 | 84 | 80 | 82 | 1,496,000 | 820 |
| 2011-02-09 | 84 | 85 | 83 | 84 | 1,262,000 | 840 |
| 2011-02-08 | 83 | 85 | 83 | 83 | 1,423,000 | 830 |
| 2011-02-07 | 81 | 84 | 81 | 83 | 1,784,000 | 830 |
| 2011-02-04 | 82 | 82 | 80 | 81 | 508,000 | 810 |
| 2011-02-03 | 81 | 82 | 80 | 82 | 500,000 | 820 |
| 2011-02-02 | 80 | 81 | 80 | 81 | 462,000 | 810 |
| 2011-02-01 | 80 | 81 | 79 | 80 | 320,000 | 800 |
| 2011-01-31 | 78 | 80 | 78 | 79 | 558,000 | 790 |
| 2011-01-28 | 80 | 81 | 79 | 80 | 608,000 | 800 |
| 2011-01-27 | 79 | 80 | 78 | 80 | 513,000 | 800 |
| 2011-01-26 | 79 | 80 | 79 | 79 | 212,000 | 790 |
| 2011-01-25 | 79 | 80 | 79 | 80 | 147,000 | 800 |
| 2011-01-24 | 77 | 78 | 77 | 78 | 744,000 | 780 |
| 2011-01-21 | 80 | 80 | 77 | 77 | 1,225,000 | 770 |
| 2011-01-20 | 81 | 82 | 80 | 80 | 734,000 | 800 |
| 2011-01-19 | 82 | 83 | 81 | 82 | 733,000 | 820 |
| 2011-01-18 | 80 | 82 | 80 | 82 | 293,000 | 820 |
| 2011-01-17 | 82 | 82 | 81 | 81 | 434,000 | 810 |
| 2011-01-14 | 82 | 82 | 80 | 80 | 317,000 | 800 |
| 2011-01-13 | 81 | 82 | 80 | 81 | 648,000 | 810 |
| 2011-01-12 | 82 | 82 | 80 | 80 | 1,087,000 | 800 |
| 2011-01-11 | 79 | 83 | 79 | 82 | 2,030,000 | 820 |
| 2011-01-07 | 80 | 81 | 78 | 79 | 2,254,000 | 790 |
| 2011-01-06 | 78 | 80 | 77 | 80 | 961,000 | 800 |
| 2011-01-05 | 78 | 79 | 77 | 78 | 783,000 | 780 |
| 2011-01-04 | 78 | 79 | 77 | 78 | 344,000 | 780 |
分割・併合履歴 ： [2013-07-29]1株→0.1株