6203 豊和工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3087689387589285,600892
2013-12-2786787985687881,900878
2013-12-26836865835865152,700865
2013-12-2582883482882977,100829
2013-12-24850857831834128,800834
2013-12-2083584483184287,500842
2013-12-1984585983383799,000837
2013-12-1883384083384063,700840
2013-12-1783484383183396,400833
2013-12-16878878824827246,200827
2013-12-13876890865874200,100874
2013-12-12896900873879125,600879
2013-12-1189489488189150,100891
2013-12-1090290488889359,700893
2013-12-0989690589690150,200901
2013-12-0690191089289468,600894
2013-12-0591091389590081,600900
2013-12-04923928909912155,400912
2013-12-0392793292392661,400926
2013-12-02920934920927105,200927
2013-11-2990992690992086,200920
2013-11-28927927907907101,200907
2013-11-27910933906932200,800932
2013-11-2691692490291099,200910
2013-11-25910915891915169,300915
2013-11-2289390288288672,700886
2013-11-2190090788589347,400893
2013-11-2089190189189757,800897
2013-11-1990390788789161,500891
2013-11-18930930901913131,100913
2013-11-15903928903917125,700917
2013-11-1488690588690076,200900
2013-11-1388489388089034,400890
2013-11-1287389187288445,800884
2013-11-1186388686387235,000872
2013-11-0886087886086841,000868
2013-11-0787788486687334,600873
2013-11-0687389086688148,000881
2013-11-0587688985586858,500868
2013-11-01895895863879104,700879
2013-10-31928936891896204,100896
2013-10-30889940889937378,500937
2013-10-2988990287787897,000878
2013-10-2887388287388033,500880
2013-10-2588288586986947,700869
2013-10-2488788987188849,200888
2013-10-23893904867886157,900886
2013-10-22833907833893334,400893
2013-10-2182783882683035,700830
2013-10-1882983482582663,400826
2013-10-1782483782383435,200834
2013-10-1682182981481672,100816
2013-10-1584084582282759,500827
2013-10-1182184282184056,400840
2013-10-1081082381081963,200819
2013-10-09809824805813120,500813
2013-10-0882282281081497,000814
2013-10-0785285583083078,800830
2013-10-0485486185085245,000852
2013-10-0386586886086070,600860
2013-10-0286186886086770,700867
2013-10-0186586786086035,400860
2013-09-3086687086386451,300864
2013-09-2786186986086557,100865
2013-09-2685586984186964,800869
2013-09-2587187886486842,100868
2013-09-2486887886187341,700873
2013-09-2087187286687036,200870
2013-09-1985787185186882,900868
2013-09-1884386884385665,400856
2013-09-1785486684884883,900848
2013-09-1385885884185055,800850
2013-09-1284185183684861,400848
2013-09-1184084883884163,100841
2013-09-1083285083284044,500840
2013-09-0982483581983561,300835
2013-09-0682382480781550,300815
2013-09-0583283281682466,400824
2013-09-0481883681183593,700835
2013-09-0380582580181795,100817
2013-09-0283083180680981,400809
2013-08-30856860826827108,400827
2013-08-29873881854860109,100860
2013-08-28932945872881480,800881
2013-08-27895915888890112,500890
2013-08-2688290288189452,700894
2013-08-2387888987688153,900881
2013-08-2288188987087279,900872
2013-08-2188088885687058,000870
2013-08-2089790087987941,500879
2013-08-1988289688289627,300896
2013-08-16901902887890111,700890
2013-08-1590191489489457,200894
2013-08-1490091489690063,800900
2013-08-13879905878901102,200901
2013-08-1287589287287346,600873
2013-08-09885890865874145,200874
2013-08-0891092588588599,200885
2013-08-0793993990890872,000908
2013-08-0693594392693973,500939
2013-08-0591294291293744,900937
2013-08-0289192989092570,900925
2013-08-0186589586589174,100891
2013-07-3186890686588065,200880
2013-07-30826898826898147,600898
2013-07-29895902831831196,300831
2013-07-2610010094942,075,000940
2013-07-251011031001001,229,0001,000
2013-07-24102103100100734,0001,000
2013-07-231021031001021,420,0001,020
2013-07-22104104101101530,0001,010
2013-07-191041051021041,323,0001,040
2013-07-181021051001041,137,0001,040
2013-07-17101102101102188,0001,020
2013-07-16103103102102452,0001,020
2013-07-12102103101103673,0001,030
2013-07-11100101100100681,0001,000
2013-07-101021061001012,089,0001,010
2013-07-09101102100102287,0001,020
2013-07-08102103100100757,0001,000
2013-07-05101102991001,192,0001,000
2013-07-049910199100591,0001,000
2013-07-0310010099100389,0001,000
2013-07-029810098100647,0001,000
2013-07-0197999698556,000980
2013-06-2894979296942,000960
2013-06-27919287901,160,000900
2013-06-2696979191765,000910
2013-06-2598989596762,000960
2013-06-241001019899502,000990
2013-06-21991009899469,000990
2013-06-20102102100101547,0001,010
2013-06-19103105102103585,0001,030
2013-06-18103104101102428,0001,020
2013-06-179910398102566,0001,020
2013-06-1410110298100688,0001,000
2013-06-131021029899494,000990
2013-06-129910397103515,0001,030
2013-06-119910299101761,0001,010
2013-06-109910198100493,0001,000
2013-06-07999992941,277,000940
2013-06-06108108981001,987,0001,000
2013-06-051091141061101,643,0001,100
2013-06-041101181031115,859,0001,110
2013-06-03108108105105803,0001,050
2013-05-31111113110111507,0001,110
2013-05-30113113109110650,0001,100
2013-05-29114117112114872,0001,140
2013-05-28110115108112945,0001,120
2013-05-27115115111111728,0001,110
2013-05-241181211121161,636,0001,160
2013-05-231271281171182,388,0001,180
2013-05-221271271261261,187,0001,260
2013-05-21127128126126816,0001,260
2013-05-201261291261271,523,0001,270
2013-05-171191251171241,328,0001,240
2013-05-161251261151192,511,0001,190
2013-05-151251261241261,495,0001,260
2013-05-141301311241242,828,0001,240
2013-05-131311311291291,104,0001,290
2013-05-101311321291301,226,0001,300
2013-05-091291311281291,258,0001,290
2013-05-081291311281281,632,0001,280
2013-05-071281291261281,288,0001,280
2013-05-02127127126126549,0001,260
2013-05-011281291261261,646,0001,260
2013-04-301301311281291,346,0001,290
2013-04-261301301271281,772,0001,280
2013-04-251311331291321,251,0001,320
2013-04-241331331311311,228,0001,310
2013-04-231301351301332,722,0001,330
2013-04-221271321261292,028,0001,290
2013-04-191241261231251,389,0001,250
2013-04-181261281241241,565,0001,240
2013-04-171271291271281,701,0001,280
2013-04-161331341261266,736,0001,260
2013-04-151281341281283,611,0001,280
2013-04-121361381321334,645,0001,330
2013-04-1113514613213523,846,0001,350
2013-04-1013914613313714,421,0001,370
2013-04-0913416312914351,650,0001,430
2013-04-0812713312513214,256,0001,320
2013-04-051201231181224,492,0001,220
2013-04-0411312511112012,974,0001,200
2013-04-031101131081112,518,0001,110
2013-04-021081121041084,442,0001,080
2013-04-011261311141157,981,0001,150
2013-03-291191241171225,071,0001,220
2013-03-28119120117117919,0001,170
2013-03-271181211171191,961,0001,190
2013-03-26117117115115853,0001,150
2013-03-25118119118118557,0001,180
2013-03-221201211171171,073,0001,170
2013-03-211171241161222,999,0001,220
2013-03-191181191161161,195,0001,160
2013-03-181201221181181,678,0001,180
2013-03-151181181171181,243,0001,180
2013-03-141191201171181,054,0001,180
2013-03-131161191151181,536,0001,180
2013-03-121201241151174,437,0001,170
2013-03-111181201161201,772,0001,200
2013-03-081201201161183,151,0001,180
2013-03-071141191121164,705,0001,160
2013-03-061081131071112,843,0001,110
2013-03-051051081051052,154,0001,050
2013-03-041051061031031,192,0001,030
2013-03-01103106103105812,0001,050
2013-02-28104105102104798,0001,040
2013-02-271051051031031,035,0001,030
2013-02-261061061041041,157,0001,040
2013-02-251081091061081,104,0001,080
2013-02-22106106103106947,0001,060
2013-02-211031071021061,359,0001,060
2013-02-201071081031042,135,0001,040
2013-02-191021071011061,898,0001,060
2013-02-18101102991012,066,0001,010
2013-02-1510710793986,694,000980
2013-02-141101121061072,016,0001,070
2013-02-131161171061094,222,0001,090
2013-02-1212112811711810,386,0001,180
2013-02-081201231181195,100,0001,190
2013-02-0712913112112314,347,0001,230
2013-02-0612614512613362,306,0001,330
2013-02-051201231141177,484,0001,170
2013-02-0498127981275,614,0001,270
2013-02-0198989697701,000970
2013-01-3198999698520,000980
2013-01-3097999698917,000980
2013-01-2997999797741,000970
2013-01-28991009697963,000970
2013-01-251021029898794,000980
2013-01-2496101961001,560,0001,000
2013-01-2310010196971,206,000970
2013-01-2299102981001,108,0001,000
2013-01-21981009698585,000980
2013-01-1896989697524,000970
2013-01-17979892941,463,000940
2013-01-161021029898915,000980
2013-01-151031061011022,379,0001,020
2013-01-11101101981011,486,0001,010
2013-01-1010010198981,744,000980
2013-01-09959993971,823,000970
2013-01-08959993952,252,000950
2013-01-07929591931,695,000930
2013-01-0492929191628,000910

分割・併合履歴 : [2013-07-29]1株→0.1株