6203 豊和工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	92	92	87	90	2,076,000	900
2012-12-27	90	93	89	90	2,651,000	900
2012-12-26	82	89	81	89	2,491,000	890
2012-12-25	81	82	80	81	540,000	810
2012-12-21	84	85	79	80	1,913,000	800
2012-12-20	84	84	83	84	520,000	840
2012-12-19	84	84	82	84	658,000	840
2012-12-18	83	84	82	83	400,000	830
2012-12-17	85	86	83	83	894,000	830
2012-12-14	82	84	81	84	1,195,000	840
2012-12-13	81	83	81	83	936,000	830
2012-12-12	83	84	80	81	1,380,000	810
2012-12-11	83	84	82	82	501,000	820
2012-12-10	82	84	81	83	1,020,000	830
2012-12-07	83	84	82	84	606,000	840
2012-12-06	83	84	82	82	894,000	820
2012-12-05	82	83	81	83	577,000	830
2012-12-04	84	84	81	83	1,036,000	830
2012-12-03	84	85	82	84	1,793,000	840
2012-11-30	79	81	78	80	617,000	800
2012-11-29	79	81	79	80	607,000	800
2012-11-28	81	82	79	79	716,000	790
2012-11-27	81	83	80	83	623,000	830
2012-11-26	81	83	79	82	979,000	820
2012-11-22	80	82	79	81	1,296,000	810
2012-11-21	79	81	78	80	1,145,000	800
2012-11-20	77	78	77	78	360,000	780
2012-11-19	76	77	76	77	280,000	770
2012-11-16	75	77	74	76	494,000	760
2012-11-15	71	75	71	75	488,000	750
2012-11-14	70	71	70	70	269,000	700
2012-11-13	72	73	70	71	304,000	710
2012-11-12	73	73	72	72	83,000	720
2012-11-09	72	73	72	72	289,000	720
2012-11-08	73	75	72	74	461,000	740
2012-11-07	74	74	73	74	165,000	740
2012-11-06	77	77	71	73	701,000	730
2012-11-05	77	78	76	77	423,000	770
2012-11-02	77	77	76	77	201,000	770
2012-11-01	75	77	75	77	404,000	770
2012-10-31	75	76	75	75	228,000	750
2012-10-30	74	75	73	74	299,000	740
2012-10-29	73	74	72	74	320,000	740
2012-10-26	75	75	73	73	137,000	730
2012-10-25	74	75	74	75	250,000	750
2012-10-24	74	74	73	74	138,000	740
2012-10-23	76	76	74	74	361,000	740
2012-10-22	73	76	72	76	533,000	760
2012-10-19	74	74	73	74	299,000	740
2012-10-18	72	74	72	74	327,000	740
2012-10-17	74	75	72	72	315,000	720
2012-10-16	72	75	71	74	488,000	740
2012-10-15	70	71	69	71	305,000	710
2012-10-12	70	70	69	69	190,000	690
2012-10-11	70	72	69	69	501,000	690
2012-10-10	72	73	71	71	186,000	710
2012-10-09	73	74	72	73	446,000	730
2012-10-05	73	74	72	73	223,000	730
2012-10-04	74	74	73	73	273,000	730
2012-10-03	72	77	71	75	357,000	750
2012-10-02	74	74	72	72	238,000	720
2012-10-01	75	75	73	73	183,000	730
2012-09-28	77	77	73	74	811,000	740
2012-09-27	78	78	77	77	153,000	770
2012-09-26	76	80	76	78	934,000	780
2012-09-25	79	80	77	78	336,000	780
2012-09-24	80	81	78	80	414,000	800
2012-09-21	80	81	79	81	288,000	810
2012-09-20	77	80	77	80	868,000	800
2012-09-19	81	81	78	80	987,000	800
2012-09-18	83	84	81	82	3,020,000	820
2012-09-14	77	80	77	79	1,013,000	790
2012-09-13	76	77	75	75	397,000	750
2012-09-12	75	77	74	77	409,000	770
2012-09-11	72	75	72	75	317,000	750
2012-09-10	73	73	71	72	178,000	720
2012-09-07	72	73	71	73	229,000	730
2012-09-06	70	71	69	70	187,000	700
2012-09-05	70	71	68	70	345,000	700
2012-09-04	72	72	70	70	308,000	700
2012-09-03	72	74	71	71	164,000	710
2012-08-31	73	73	71	71	232,000	710
2012-08-30	74	74	72	73	273,000	730
2012-08-29	74	75	73	75	151,000	750
2012-08-28	75	75	73	74	181,000	740
2012-08-27	75	76	75	75	102,000	750
2012-08-24	78	79	75	75	350,000	750
2012-08-23	78	79	77	78	405,000	780
2012-08-22	80	80	78	79	209,000	790
2012-08-21	77	81	76	81	896,000	810
2012-08-20	77	78	76	77	231,000	770
2012-08-17	76	77	75	76	661,000	760
2012-08-16	77	79	75	76	1,833,000	760
2012-08-15	75	75	72	73	413,000	730
2012-08-14	72	75	72	75	462,000	750
2012-08-13	74	74	71	72	374,000	720
2012-08-10	72	74	72	73	554,000	730
2012-08-09	69	73	69	73	853,000	730
2012-08-08	69	70	68	69	234,000	690
2012-08-07	67	68	66	68	316,000	680
2012-08-06	69	70	67	68	355,000	680
2012-08-03	70	70	69	69	183,000	690
2012-08-02	70	71	69	71	187,000	710
2012-08-01	69	70	69	69	122,000	690
2012-07-31	68	73	68	69	572,000	690
2012-07-30	70	70	67	68	292,000	680
2012-07-27	69	71	69	69	149,000	690
2012-07-26	67	68	66	68	409,000	680
2012-07-25	67	67	64	64	329,000	640
2012-07-24	66	67	66	67	453,000	670
2012-07-23	71	72	67	67	424,000	670
2012-07-20	72	73	71	73	440,000	730
2012-07-19	73	73	71	72	291,000	720
2012-07-18	71	78	71	72	1,717,000	720
2012-07-17	73	73	72	72	243,000	720
2012-07-13	71	73	71	73	222,000	730
2012-07-12	72	73	70	71	302,000	710
2012-07-11	75	75	71	72	460,000	720
2012-07-10	76	76	75	75	208,000	750
2012-07-09	75	76	74	75	355,000	750
2012-07-06	75	77	75	75	485,000	750
2012-07-05	76	77	74	75	547,000	750
2012-07-04	75	78	75	76	926,000	760
2012-07-03	73	77	73	75	716,000	750
2012-07-02	74	76	73	73	587,000	730
2012-06-29	71	74	71	73	386,000	730
2012-06-28	71	72	71	72	159,000	720
2012-06-27	70	71	69	71	351,000	710
2012-06-26	70	71	70	70	180,000	700
2012-06-25	73	73	71	71	370,000	710
2012-06-22	69	73	69	73	507,000	730
2012-06-21	70	72	69	71	900,000	710
2012-06-20	69	70	68	70	206,000	700
2012-06-19	68	69	67	68	143,000	680
2012-06-18	68	69	67	68	469,000	680
2012-06-15	66	67	66	66	132,000	660
2012-06-14	67	68	66	66	193,000	660
2012-06-13	68	68	67	67	303,000	670
2012-06-12	66	68	65	68	443,000	680
2012-06-11	67	68	66	67	226,000	670
2012-06-08	67	67	65	66	627,000	660
2012-06-07	69	69	66	67	500,000	670
2012-06-06	65	67	65	67	238,000	670
2012-06-05	62	65	62	64	546,000	640
2012-06-04	62	63	61	61	617,000	610
2012-06-01	66	67	64	64	403,000	640
2012-05-31	66	68	66	67	470,000	670
2012-05-30	69	70	67	67	418,000	670
2012-05-29	66	68	65	68	424,000	680
2012-05-28	69	69	66	67	598,000	670
2012-05-25	71	71	69	69	250,000	690
2012-05-24	69	70	69	70	441,000	700
2012-05-23	71	72	69	69	494,000	690
2012-05-22	76	76	70	71	920,000	710
2012-05-21	72	73	71	73	446,000	730
2012-05-18	73	74	71	72	792,000	720
2012-05-17	72	76	72	75	761,000	750
2012-05-16	70	75	70	73	1,494,000	730
2012-05-15	70	72	67	71	2,456,000	710
2012-05-14	80	81	69	73	2,481,000	730
2012-05-11	86	86	81	82	1,458,000	820
2012-05-10	86	87	85	87	440,000	870
2012-05-09	86	87	85	87	594,000	870
2012-05-08	86	89	85	88	1,162,000	880
2012-05-07	89	89	85	85	1,810,000	850
2012-05-02	92	93	91	92	685,000	920
2012-05-01	96	96	90	92	3,680,000	920
2012-04-27	95	95	92	94	2,365,000	940
2012-04-26	96	100	95	96	5,676,000	960
2012-04-25	94	95	93	95	1,703,000	950
2012-04-24	95	97	92	94	3,434,000	940
2012-04-23	92	96	90	95	3,063,000	950
2012-04-20	91	92	90	92	1,062,000	920
2012-04-19	90	92	89	90	1,674,000	900
2012-04-18	89	90	88	89	1,145,000	890
2012-04-17	88	88	86	87	1,200,000	870
2012-04-16	88	88	87	87	1,273,000	870
2012-04-13	86	89	85	89	2,193,000	890
2012-04-12	90	90	87	89	2,668,000	890
2012-04-11	86	90	86	89	2,959,000	890
2012-04-10	92	95	86	88	7,469,000	880
2012-04-09	93	94	89	92	4,235,000	920
2012-04-06	89	92	88	89	2,619,000	890
2012-04-05	88	89	86	88	2,251,000	880
2012-04-04	92	93	89	91	3,567,000	910
2012-04-03	92	101	91	94	18,151,000	940
2012-04-02	91	92	88	91	3,956,000	910
2012-03-30	85	87	84	86	1,257,000	860
2012-03-29	85	86	84	85	2,288,000	850
2012-03-28	84	85	83	85	504,000	850
2012-03-27	83	85	82	85	1,277,000	850
2012-03-26	83	84	82	82	900,000	820
2012-03-23	82	83	82	82	537,000	820
2012-03-22	85	85	83	83	1,904,000	830
2012-03-21	85	87	84	86	1,620,000	860
2012-03-19	84	87	83	84	4,287,000	840
2012-03-16	81	83	81	82	1,209,000	820
2012-03-15	78	84	78	81	4,524,000	810
2012-03-14	78	79	77	78	695,000	780
2012-03-13	79	79	77	78	811,000	780
2012-03-12	78	79	77	79	1,196,000	790
2012-03-09	76	77	75	77	1,746,000	770
2012-03-08	75	76	74	75	921,000	750
2012-03-07	75	75	74	75	475,000	750
2012-03-06	76	77	75	76	1,806,000	760
2012-03-05	75	76	75	76	880,000	760
2012-03-02	73	75	73	75	740,000	750
2012-03-01	76	77	72	73	1,532,000	730
2012-02-29	77	78	76	77	1,188,000	770
2012-02-28	78	78	76	77	2,388,000	770
2012-02-27	82	83	79	79	1,583,000	790
2012-02-24	79	82	79	81	2,530,000	810
2012-02-23	78	79	77	79	1,008,000	790
2012-02-22	78	79	76	79	1,762,000	790
2012-02-21	76	77	75	77	1,749,000	770
2012-02-20	75	78	75	76	3,452,000	760
2012-02-17	75	75	74	75	1,262,000	750
2012-02-16	74	76	73	76	1,341,000	760
2012-02-15	73	75	72	75	1,821,000	750
2012-02-14	73	74	72	72	725,000	720
2012-02-13	72	73	71	73	885,000	730
2012-02-10	74	74	72	72	1,145,000	720
2012-02-09	74	75	73	73	1,646,000	730
2012-02-08	73	75	72	75	2,308,000	750
2012-02-07	73	73	72	72	1,232,000	720
2012-02-06	72	73	71	73	919,000	730
2012-02-03	72	73	71	71	926,000	710
2012-02-02	72	74	72	72	724,000	720
2012-02-01	72	72	71	72	425,000	720
2012-01-31	72	73	71	71	952,000	710
2012-01-30	72	73	71	71	1,397,000	710
2012-01-27	73	74	71	71	1,597,000	710
2012-01-26	73	77	71	73	6,538,000	730
2012-01-25	70	73	70	73	2,019,000	730
2012-01-24	71	72	69	70	1,302,000	700
2012-01-23	70	72	70	72	1,259,000	720
2012-01-20	72	72	70	70	1,370,000	700
2012-01-19	72	73	70	70	1,363,000	700
2012-01-18	71	73	70	72	2,250,000	720
2012-01-17	69	72	68	70	4,088,000	700
2012-01-16	67	70	67	68	1,439,000	680
2012-01-13	65	70	65	67	3,018,000	670
2012-01-12	66	67	66	66	447,000	660
2012-01-11	66	66	65	66	1,095,000	660
2012-01-10	68	68	65	67	914,000	670
2012-01-06	66	71	66	68	2,572,000	680
2012-01-05	67	68	66	67	587,000	670
2012-01-04	66	67	66	66	271,000	660

分割・併合履歴： [2013-07-29]1株→0.1株