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