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