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 |
---|---|---|---|---|---|---|
2013-12-30 | 876 | 893 | 875 | 892 | 85,600 | 892 |
2013-12-27 | 867 | 879 | 856 | 878 | 81,900 | 878 |
2013-12-26 | 836 | 865 | 835 | 865 | 152,700 | 865 |
2013-12-25 | 828 | 834 | 828 | 829 | 77,100 | 829 |
2013-12-24 | 850 | 857 | 831 | 834 | 128,800 | 834 |
2013-12-20 | 835 | 844 | 831 | 842 | 87,500 | 842 |
2013-12-19 | 845 | 859 | 833 | 837 | 99,000 | 837 |
2013-12-18 | 833 | 840 | 833 | 840 | 63,700 | 840 |
2013-12-17 | 834 | 843 | 831 | 833 | 96,400 | 833 |
2013-12-16 | 878 | 878 | 824 | 827 | 246,200 | 827 |
2013-12-13 | 876 | 890 | 865 | 874 | 200,100 | 874 |
2013-12-12 | 896 | 900 | 873 | 879 | 125,600 | 879 |
2013-12-11 | 894 | 894 | 881 | 891 | 50,100 | 891 |
2013-12-10 | 902 | 904 | 888 | 893 | 59,700 | 893 |
2013-12-09 | 896 | 905 | 896 | 901 | 50,200 | 901 |
2013-12-06 | 901 | 910 | 892 | 894 | 68,600 | 894 |
2013-12-05 | 910 | 913 | 895 | 900 | 81,600 | 900 |
2013-12-04 | 923 | 928 | 909 | 912 | 155,400 | 912 |
2013-12-03 | 927 | 932 | 923 | 926 | 61,400 | 926 |
2013-12-02 | 920 | 934 | 920 | 927 | 105,200 | 927 |
2013-11-29 | 909 | 926 | 909 | 920 | 86,200 | 920 |
2013-11-28 | 927 | 927 | 907 | 907 | 101,200 | 907 |
2013-11-27 | 910 | 933 | 906 | 932 | 200,800 | 932 |
2013-11-26 | 916 | 924 | 902 | 910 | 99,200 | 910 |
2013-11-25 | 910 | 915 | 891 | 915 | 169,300 | 915 |
2013-11-22 | 893 | 902 | 882 | 886 | 72,700 | 886 |
2013-11-21 | 900 | 907 | 885 | 893 | 47,400 | 893 |
2013-11-20 | 891 | 901 | 891 | 897 | 57,800 | 897 |
2013-11-19 | 903 | 907 | 887 | 891 | 61,500 | 891 |
2013-11-18 | 930 | 930 | 901 | 913 | 131,100 | 913 |
2013-11-15 | 903 | 928 | 903 | 917 | 125,700 | 917 |
2013-11-14 | 886 | 905 | 886 | 900 | 76,200 | 900 |
2013-11-13 | 884 | 893 | 880 | 890 | 34,400 | 890 |
2013-11-12 | 873 | 891 | 872 | 884 | 45,800 | 884 |
2013-11-11 | 863 | 886 | 863 | 872 | 35,000 | 872 |
2013-11-08 | 860 | 878 | 860 | 868 | 41,000 | 868 |
2013-11-07 | 877 | 884 | 866 | 873 | 34,600 | 873 |
2013-11-06 | 873 | 890 | 866 | 881 | 48,000 | 881 |
2013-11-05 | 876 | 889 | 855 | 868 | 58,500 | 868 |
2013-11-01 | 895 | 895 | 863 | 879 | 104,700 | 879 |
2013-10-31 | 928 | 936 | 891 | 896 | 204,100 | 896 |
2013-10-30 | 889 | 940 | 889 | 937 | 378,500 | 937 |
2013-10-29 | 889 | 902 | 877 | 878 | 97,000 | 878 |
2013-10-28 | 873 | 882 | 873 | 880 | 33,500 | 880 |
2013-10-25 | 882 | 885 | 869 | 869 | 47,700 | 869 |
2013-10-24 | 887 | 889 | 871 | 888 | 49,200 | 888 |
2013-10-23 | 893 | 904 | 867 | 886 | 157,900 | 886 |
2013-10-22 | 833 | 907 | 833 | 893 | 334,400 | 893 |
2013-10-21 | 827 | 838 | 826 | 830 | 35,700 | 830 |
2013-10-18 | 829 | 834 | 825 | 826 | 63,400 | 826 |
2013-10-17 | 824 | 837 | 823 | 834 | 35,200 | 834 |
2013-10-16 | 821 | 829 | 814 | 816 | 72,100 | 816 |
2013-10-15 | 840 | 845 | 822 | 827 | 59,500 | 827 |
2013-10-11 | 821 | 842 | 821 | 840 | 56,400 | 840 |
2013-10-10 | 810 | 823 | 810 | 819 | 63,200 | 819 |
2013-10-09 | 809 | 824 | 805 | 813 | 120,500 | 813 |
2013-10-08 | 822 | 822 | 810 | 814 | 97,000 | 814 |
2013-10-07 | 852 | 855 | 830 | 830 | 78,800 | 830 |
2013-10-04 | 854 | 861 | 850 | 852 | 45,000 | 852 |
2013-10-03 | 865 | 868 | 860 | 860 | 70,600 | 860 |
2013-10-02 | 861 | 868 | 860 | 867 | 70,700 | 867 |
2013-10-01 | 865 | 867 | 860 | 860 | 35,400 | 860 |
2013-09-30 | 866 | 870 | 863 | 864 | 51,300 | 864 |
2013-09-27 | 861 | 869 | 860 | 865 | 57,100 | 865 |
2013-09-26 | 855 | 869 | 841 | 869 | 64,800 | 869 |
2013-09-25 | 871 | 878 | 864 | 868 | 42,100 | 868 |
2013-09-24 | 868 | 878 | 861 | 873 | 41,700 | 873 |
2013-09-20 | 871 | 872 | 866 | 870 | 36,200 | 870 |
2013-09-19 | 857 | 871 | 851 | 868 | 82,900 | 868 |
2013-09-18 | 843 | 868 | 843 | 856 | 65,400 | 856 |
2013-09-17 | 854 | 866 | 848 | 848 | 83,900 | 848 |
2013-09-13 | 858 | 858 | 841 | 850 | 55,800 | 850 |
2013-09-12 | 841 | 851 | 836 | 848 | 61,400 | 848 |
2013-09-11 | 840 | 848 | 838 | 841 | 63,100 | 841 |
2013-09-10 | 832 | 850 | 832 | 840 | 44,500 | 840 |
2013-09-09 | 824 | 835 | 819 | 835 | 61,300 | 835 |
2013-09-06 | 823 | 824 | 807 | 815 | 50,300 | 815 |
2013-09-05 | 832 | 832 | 816 | 824 | 66,400 | 824 |
2013-09-04 | 818 | 836 | 811 | 835 | 93,700 | 835 |
2013-09-03 | 805 | 825 | 801 | 817 | 95,100 | 817 |
2013-09-02 | 830 | 831 | 806 | 809 | 81,400 | 809 |
2013-08-30 | 856 | 860 | 826 | 827 | 108,400 | 827 |
2013-08-29 | 873 | 881 | 854 | 860 | 109,100 | 860 |
2013-08-28 | 932 | 945 | 872 | 881 | 480,800 | 881 |
2013-08-27 | 895 | 915 | 888 | 890 | 112,500 | 890 |
2013-08-26 | 882 | 902 | 881 | 894 | 52,700 | 894 |
2013-08-23 | 878 | 889 | 876 | 881 | 53,900 | 881 |
2013-08-22 | 881 | 889 | 870 | 872 | 79,900 | 872 |
2013-08-21 | 880 | 888 | 856 | 870 | 58,000 | 870 |
2013-08-20 | 897 | 900 | 879 | 879 | 41,500 | 879 |
2013-08-19 | 882 | 896 | 882 | 896 | 27,300 | 896 |
2013-08-16 | 901 | 902 | 887 | 890 | 111,700 | 890 |
2013-08-15 | 901 | 914 | 894 | 894 | 57,200 | 894 |
2013-08-14 | 900 | 914 | 896 | 900 | 63,800 | 900 |
2013-08-13 | 879 | 905 | 878 | 901 | 102,200 | 901 |
2013-08-12 | 875 | 892 | 872 | 873 | 46,600 | 873 |
2013-08-09 | 885 | 890 | 865 | 874 | 145,200 | 874 |
2013-08-08 | 910 | 925 | 885 | 885 | 99,200 | 885 |
2013-08-07 | 939 | 939 | 908 | 908 | 72,000 | 908 |
2013-08-06 | 935 | 943 | 926 | 939 | 73,500 | 939 |
2013-08-05 | 912 | 942 | 912 | 937 | 44,900 | 937 |
2013-08-02 | 891 | 929 | 890 | 925 | 70,900 | 925 |
2013-08-01 | 865 | 895 | 865 | 891 | 74,100 | 891 |
2013-07-31 | 868 | 906 | 865 | 880 | 65,200 | 880 |
2013-07-30 | 826 | 898 | 826 | 898 | 147,600 | 898 |
2013-07-29 | 895 | 902 | 831 | 831 | 196,300 | 831 |
2013-07-26 | 100 | 100 | 94 | 94 | 2,075,000 | 940 |
2013-07-25 | 101 | 103 | 100 | 100 | 1,229,000 | 1,000 |
2013-07-24 | 102 | 103 | 100 | 100 | 734,000 | 1,000 |
2013-07-23 | 102 | 103 | 100 | 102 | 1,420,000 | 1,020 |
2013-07-22 | 104 | 104 | 101 | 101 | 530,000 | 1,010 |
2013-07-19 | 104 | 105 | 102 | 104 | 1,323,000 | 1,040 |
2013-07-18 | 102 | 105 | 100 | 104 | 1,137,000 | 1,040 |
2013-07-17 | 101 | 102 | 101 | 102 | 188,000 | 1,020 |
2013-07-16 | 103 | 103 | 102 | 102 | 452,000 | 1,020 |
2013-07-12 | 102 | 103 | 101 | 103 | 673,000 | 1,030 |
2013-07-11 | 100 | 101 | 100 | 100 | 681,000 | 1,000 |
2013-07-10 | 102 | 106 | 100 | 101 | 2,089,000 | 1,010 |
2013-07-09 | 101 | 102 | 100 | 102 | 287,000 | 1,020 |
2013-07-08 | 102 | 103 | 100 | 100 | 757,000 | 1,000 |
2013-07-05 | 101 | 102 | 99 | 100 | 1,192,000 | 1,000 |
2013-07-04 | 99 | 101 | 99 | 100 | 591,000 | 1,000 |
2013-07-03 | 100 | 100 | 99 | 100 | 389,000 | 1,000 |
2013-07-02 | 98 | 100 | 98 | 100 | 647,000 | 1,000 |
2013-07-01 | 97 | 99 | 96 | 98 | 556,000 | 980 |
2013-06-28 | 94 | 97 | 92 | 96 | 942,000 | 960 |
2013-06-27 | 91 | 92 | 87 | 90 | 1,160,000 | 900 |
2013-06-26 | 96 | 97 | 91 | 91 | 765,000 | 910 |
2013-06-25 | 98 | 98 | 95 | 96 | 762,000 | 960 |
2013-06-24 | 100 | 101 | 98 | 99 | 502,000 | 990 |
2013-06-21 | 99 | 100 | 98 | 99 | 469,000 | 990 |
2013-06-20 | 102 | 102 | 100 | 101 | 547,000 | 1,010 |
2013-06-19 | 103 | 105 | 102 | 103 | 585,000 | 1,030 |
2013-06-18 | 103 | 104 | 101 | 102 | 428,000 | 1,020 |
2013-06-17 | 99 | 103 | 98 | 102 | 566,000 | 1,020 |
2013-06-14 | 101 | 102 | 98 | 100 | 688,000 | 1,000 |
2013-06-13 | 102 | 102 | 98 | 99 | 494,000 | 990 |
2013-06-12 | 99 | 103 | 97 | 103 | 515,000 | 1,030 |
2013-06-11 | 99 | 102 | 99 | 101 | 761,000 | 1,010 |
2013-06-10 | 99 | 101 | 98 | 100 | 493,000 | 1,000 |
2013-06-07 | 99 | 99 | 92 | 94 | 1,277,000 | 940 |
2013-06-06 | 108 | 108 | 98 | 100 | 1,987,000 | 1,000 |
2013-06-05 | 109 | 114 | 106 | 110 | 1,643,000 | 1,100 |
2013-06-04 | 110 | 118 | 103 | 111 | 5,859,000 | 1,110 |
2013-06-03 | 108 | 108 | 105 | 105 | 803,000 | 1,050 |
2013-05-31 | 111 | 113 | 110 | 111 | 507,000 | 1,110 |
2013-05-30 | 113 | 113 | 109 | 110 | 650,000 | 1,100 |
2013-05-29 | 114 | 117 | 112 | 114 | 872,000 | 1,140 |
2013-05-28 | 110 | 115 | 108 | 112 | 945,000 | 1,120 |
2013-05-27 | 115 | 115 | 111 | 111 | 728,000 | 1,110 |
2013-05-24 | 118 | 121 | 112 | 116 | 1,636,000 | 1,160 |
2013-05-23 | 127 | 128 | 117 | 118 | 2,388,000 | 1,180 |
2013-05-22 | 127 | 127 | 126 | 126 | 1,187,000 | 1,260 |
2013-05-21 | 127 | 128 | 126 | 126 | 816,000 | 1,260 |
2013-05-20 | 126 | 129 | 126 | 127 | 1,523,000 | 1,270 |
2013-05-17 | 119 | 125 | 117 | 124 | 1,328,000 | 1,240 |
2013-05-16 | 125 | 126 | 115 | 119 | 2,511,000 | 1,190 |
2013-05-15 | 125 | 126 | 124 | 126 | 1,495,000 | 1,260 |
2013-05-14 | 130 | 131 | 124 | 124 | 2,828,000 | 1,240 |
2013-05-13 | 131 | 131 | 129 | 129 | 1,104,000 | 1,290 |
2013-05-10 | 131 | 132 | 129 | 130 | 1,226,000 | 1,300 |
2013-05-09 | 129 | 131 | 128 | 129 | 1,258,000 | 1,290 |
2013-05-08 | 129 | 131 | 128 | 128 | 1,632,000 | 1,280 |
2013-05-07 | 128 | 129 | 126 | 128 | 1,288,000 | 1,280 |
2013-05-02 | 127 | 127 | 126 | 126 | 549,000 | 1,260 |
2013-05-01 | 128 | 129 | 126 | 126 | 1,646,000 | 1,260 |
2013-04-30 | 130 | 131 | 128 | 129 | 1,346,000 | 1,290 |
2013-04-26 | 130 | 130 | 127 | 128 | 1,772,000 | 1,280 |
2013-04-25 | 131 | 133 | 129 | 132 | 1,251,000 | 1,320 |
2013-04-24 | 133 | 133 | 131 | 131 | 1,228,000 | 1,310 |
2013-04-23 | 130 | 135 | 130 | 133 | 2,722,000 | 1,330 |
2013-04-22 | 127 | 132 | 126 | 129 | 2,028,000 | 1,290 |
2013-04-19 | 124 | 126 | 123 | 125 | 1,389,000 | 1,250 |
2013-04-18 | 126 | 128 | 124 | 124 | 1,565,000 | 1,240 |
2013-04-17 | 127 | 129 | 127 | 128 | 1,701,000 | 1,280 |
2013-04-16 | 133 | 134 | 126 | 126 | 6,736,000 | 1,260 |
2013-04-15 | 128 | 134 | 128 | 128 | 3,611,000 | 1,280 |
2013-04-12 | 136 | 138 | 132 | 133 | 4,645,000 | 1,330 |
2013-04-11 | 135 | 146 | 132 | 135 | 23,846,000 | 1,350 |
2013-04-10 | 139 | 146 | 133 | 137 | 14,421,000 | 1,370 |
2013-04-09 | 134 | 163 | 129 | 143 | 51,650,000 | 1,430 |
2013-04-08 | 127 | 133 | 125 | 132 | 14,256,000 | 1,320 |
2013-04-05 | 120 | 123 | 118 | 122 | 4,492,000 | 1,220 |
2013-04-04 | 113 | 125 | 111 | 120 | 12,974,000 | 1,200 |
2013-04-03 | 110 | 113 | 108 | 111 | 2,518,000 | 1,110 |
2013-04-02 | 108 | 112 | 104 | 108 | 4,442,000 | 1,080 |
2013-04-01 | 126 | 131 | 114 | 115 | 7,981,000 | 1,150 |
2013-03-29 | 119 | 124 | 117 | 122 | 5,071,000 | 1,220 |
2013-03-28 | 119 | 120 | 117 | 117 | 919,000 | 1,170 |
2013-03-27 | 118 | 121 | 117 | 119 | 1,961,000 | 1,190 |
2013-03-26 | 117 | 117 | 115 | 115 | 853,000 | 1,150 |
2013-03-25 | 118 | 119 | 118 | 118 | 557,000 | 1,180 |
2013-03-22 | 120 | 121 | 117 | 117 | 1,073,000 | 1,170 |
2013-03-21 | 117 | 124 | 116 | 122 | 2,999,000 | 1,220 |
2013-03-19 | 118 | 119 | 116 | 116 | 1,195,000 | 1,160 |
2013-03-18 | 120 | 122 | 118 | 118 | 1,678,000 | 1,180 |
2013-03-15 | 118 | 118 | 117 | 118 | 1,243,000 | 1,180 |
2013-03-14 | 119 | 120 | 117 | 118 | 1,054,000 | 1,180 |
2013-03-13 | 116 | 119 | 115 | 118 | 1,536,000 | 1,180 |
2013-03-12 | 120 | 124 | 115 | 117 | 4,437,000 | 1,170 |
2013-03-11 | 118 | 120 | 116 | 120 | 1,772,000 | 1,200 |
2013-03-08 | 120 | 120 | 116 | 118 | 3,151,000 | 1,180 |
2013-03-07 | 114 | 119 | 112 | 116 | 4,705,000 | 1,160 |
2013-03-06 | 108 | 113 | 107 | 111 | 2,843,000 | 1,110 |
2013-03-05 | 105 | 108 | 105 | 105 | 2,154,000 | 1,050 |
2013-03-04 | 105 | 106 | 103 | 103 | 1,192,000 | 1,030 |
2013-03-01 | 103 | 106 | 103 | 105 | 812,000 | 1,050 |
2013-02-28 | 104 | 105 | 102 | 104 | 798,000 | 1,040 |
2013-02-27 | 105 | 105 | 103 | 103 | 1,035,000 | 1,030 |
2013-02-26 | 106 | 106 | 104 | 104 | 1,157,000 | 1,040 |
2013-02-25 | 108 | 109 | 106 | 108 | 1,104,000 | 1,080 |
2013-02-22 | 106 | 106 | 103 | 106 | 947,000 | 1,060 |
2013-02-21 | 103 | 107 | 102 | 106 | 1,359,000 | 1,060 |
2013-02-20 | 107 | 108 | 103 | 104 | 2,135,000 | 1,040 |
2013-02-19 | 102 | 107 | 101 | 106 | 1,898,000 | 1,060 |
2013-02-18 | 101 | 102 | 99 | 101 | 2,066,000 | 1,010 |
2013-02-15 | 107 | 107 | 93 | 98 | 6,694,000 | 980 |
2013-02-14 | 110 | 112 | 106 | 107 | 2,016,000 | 1,070 |
2013-02-13 | 116 | 117 | 106 | 109 | 4,222,000 | 1,090 |
2013-02-12 | 121 | 128 | 117 | 118 | 10,386,000 | 1,180 |
2013-02-08 | 120 | 123 | 118 | 119 | 5,100,000 | 1,190 |
2013-02-07 | 129 | 131 | 121 | 123 | 14,347,000 | 1,230 |
2013-02-06 | 126 | 145 | 126 | 133 | 62,306,000 | 1,330 |
2013-02-05 | 120 | 123 | 114 | 117 | 7,484,000 | 1,170 |
2013-02-04 | 98 | 127 | 98 | 127 | 5,614,000 | 1,270 |
2013-02-01 | 98 | 98 | 96 | 97 | 701,000 | 970 |
2013-01-31 | 98 | 99 | 96 | 98 | 520,000 | 980 |
2013-01-30 | 97 | 99 | 96 | 98 | 917,000 | 980 |
2013-01-29 | 97 | 99 | 97 | 97 | 741,000 | 970 |
2013-01-28 | 99 | 100 | 96 | 97 | 963,000 | 970 |
2013-01-25 | 102 | 102 | 98 | 98 | 794,000 | 980 |
2013-01-24 | 96 | 101 | 96 | 100 | 1,560,000 | 1,000 |
2013-01-23 | 100 | 101 | 96 | 97 | 1,206,000 | 970 |
2013-01-22 | 99 | 102 | 98 | 100 | 1,108,000 | 1,000 |
2013-01-21 | 98 | 100 | 96 | 98 | 585,000 | 980 |
2013-01-18 | 96 | 98 | 96 | 97 | 524,000 | 970 |
2013-01-17 | 97 | 98 | 92 | 94 | 1,463,000 | 940 |
2013-01-16 | 102 | 102 | 98 | 98 | 915,000 | 980 |
2013-01-15 | 103 | 106 | 101 | 102 | 2,379,000 | 1,020 |
2013-01-11 | 101 | 101 | 98 | 101 | 1,486,000 | 1,010 |
2013-01-10 | 100 | 101 | 98 | 98 | 1,744,000 | 980 |
2013-01-09 | 95 | 99 | 93 | 97 | 1,823,000 | 970 |
2013-01-08 | 95 | 99 | 93 | 95 | 2,252,000 | 950 |
2013-01-07 | 92 | 95 | 91 | 93 | 1,695,000 | 930 |
2013-01-04 | 92 | 92 | 91 | 91 | 628,000 | 910 |
分割・併合履歴 : [2013-07-29]1株→0.1株