6203 豊和工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 642 | 650 | 642 | 648 | 23,300 | 648 |
| 2015-12-29 | 632 | 641 | 623 | 638 | 19,000 | 638 |
| 2015-12-28 | 606 | 629 | 606 | 626 | 32,100 | 626 |
| 2015-12-25 | 610 | 611 | 601 | 602 | 105,400 | 602 |
| 2015-12-24 | 621 | 625 | 612 | 613 | 78,500 | 613 |
| 2015-12-22 | 626 | 630 | 622 | 622 | 42,000 | 622 |
| 2015-12-21 | 638 | 638 | 631 | 632 | 46,900 | 632 |
| 2015-12-18 | 638 | 644 | 638 | 638 | 33,300 | 638 |
| 2015-12-17 | 646 | 649 | 640 | 644 | 46,000 | 644 |
| 2015-12-16 | 637 | 647 | 637 | 645 | 50,600 | 645 |
| 2015-12-15 | 646 | 646 | 635 | 636 | 57,700 | 636 |
| 2015-12-14 | 652 | 652 | 639 | 646 | 69,100 | 646 |
| 2015-12-11 | 662 | 667 | 656 | 660 | 55,300 | 660 |
| 2015-12-10 | 670 | 670 | 660 | 662 | 58,600 | 662 |
| 2015-12-09 | 676 | 679 | 671 | 672 | 22,200 | 672 |
| 2015-12-08 | 688 | 688 | 676 | 678 | 43,500 | 678 |
| 2015-12-07 | 686 | 695 | 686 | 689 | 41,700 | 689 |
| 2015-12-04 | 682 | 687 | 677 | 686 | 43,300 | 686 |
| 2015-12-03 | 682 | 702 | 680 | 682 | 142,600 | 682 |
| 2015-12-02 | 680 | 691 | 680 | 687 | 26,500 | 687 |
| 2015-12-01 | 690 | 690 | 682 | 686 | 49,800 | 686 |
| 2015-11-30 | 695 | 697 | 687 | 690 | 46,100 | 690 |
| 2015-11-27 | 687 | 694 | 681 | 690 | 34,200 | 690 |
| 2015-11-26 | 688 | 688 | 682 | 684 | 16,100 | 684 |
| 2015-11-25 | 690 | 690 | 680 | 682 | 19,900 | 682 |
| 2015-11-24 | 682 | 691 | 679 | 687 | 38,200 | 687 |
| 2015-11-20 | 684 | 690 | 680 | 684 | 28,300 | 684 |
| 2015-11-19 | 680 | 685 | 677 | 682 | 20,800 | 682 |
| 2015-11-18 | 684 | 684 | 676 | 678 | 15,800 | 678 |
| 2015-11-17 | 685 | 685 | 675 | 678 | 29,100 | 678 |
| 2015-11-16 | 687 | 687 | 676 | 681 | 59,000 | 681 |
| 2015-11-13 | 685 | 686 | 679 | 683 | 18,700 | 683 |
| 2015-11-12 | 688 | 690 | 682 | 685 | 19,600 | 685 |
| 2015-11-11 | 676 | 689 | 676 | 681 | 19,500 | 681 |
| 2015-11-10 | 676 | 681 | 676 | 678 | 17,800 | 678 |
| 2015-11-09 | 679 | 681 | 675 | 677 | 24,200 | 677 |
| 2015-11-06 | 685 | 686 | 670 | 678 | 44,300 | 678 |
| 2015-11-05 | 687 | 690 | 670 | 686 | 30,000 | 686 |
| 2015-11-04 | 685 | 697 | 685 | 693 | 23,100 | 693 |
| 2015-11-02 | 688 | 692 | 685 | 686 | 19,600 | 686 |
| 2015-10-30 | 706 | 706 | 690 | 692 | 25,200 | 692 |
| 2015-10-29 | 700 | 705 | 681 | 702 | 85,700 | 702 |
| 2015-10-28 | 724 | 725 | 707 | 722 | 32,000 | 722 |
| 2015-10-27 | 714 | 736 | 714 | 731 | 66,500 | 731 |
| 2015-10-26 | 720 | 720 | 713 | 716 | 12,400 | 716 |
| 2015-10-23 | 714 | 714 | 707 | 714 | 14,800 | 714 |
| 2015-10-22 | 703 | 715 | 698 | 705 | 22,900 | 705 |
| 2015-10-21 | 684 | 702 | 684 | 701 | 16,100 | 701 |
| 2015-10-20 | 696 | 698 | 682 | 692 | 23,300 | 692 |
| 2015-10-19 | 701 | 702 | 695 | 696 | 10,900 | 696 |
| 2015-10-16 | 705 | 706 | 701 | 704 | 20,200 | 704 |
| 2015-10-15 | 692 | 707 | 690 | 702 | 10,300 | 702 |
| 2015-10-14 | 706 | 706 | 693 | 693 | 15,000 | 693 |
| 2015-10-13 | 708 | 714 | 702 | 706 | 18,800 | 706 |
| 2015-10-09 | 698 | 708 | 697 | 708 | 18,100 | 708 |
| 2015-10-08 | 700 | 704 | 691 | 697 | 12,900 | 697 |
| 2015-10-07 | 699 | 700 | 692 | 700 | 17,100 | 700 |
| 2015-10-06 | 699 | 700 | 689 | 696 | 23,200 | 696 |
| 2015-10-05 | 685 | 696 | 685 | 690 | 13,600 | 690 |
| 2015-10-02 | 690 | 693 | 680 | 688 | 13,100 | 688 |
| 2015-10-01 | 680 | 693 | 676 | 689 | 18,700 | 689 |
| 2015-09-30 | 665 | 682 | 665 | 679 | 14,300 | 679 |
| 2015-09-29 | 680 | 683 | 664 | 664 | 33,800 | 664 |
| 2015-09-28 | 694 | 700 | 685 | 697 | 19,800 | 697 |
| 2015-09-25 | 690 | 698 | 683 | 694 | 34,100 | 694 |
| 2015-09-24 | 730 | 731 | 675 | 690 | 118,800 | 690 |
| 2015-09-18 | 755 | 755 | 740 | 747 | 82,000 | 747 |
| 2015-09-17 | 751 | 761 | 743 | 758 | 153,600 | 758 |
| 2015-09-16 | 713 | 745 | 708 | 740 | 92,300 | 740 |
| 2015-09-15 | 695 | 709 | 695 | 702 | 42,000 | 702 |
| 2015-09-14 | 689 | 696 | 687 | 689 | 34,100 | 689 |
| 2015-09-11 | 685 | 694 | 679 | 687 | 36,900 | 687 |
| 2015-09-10 | 655 | 679 | 655 | 675 | 21,700 | 675 |
| 2015-09-09 | 658 | 673 | 654 | 673 | 23,200 | 673 |
| 2015-09-08 | 645 | 652 | 645 | 648 | 26,700 | 648 |
| 2015-09-07 | 645 | 649 | 633 | 646 | 26,000 | 646 |
| 2015-09-04 | 663 | 664 | 647 | 649 | 28,600 | 649 |
| 2015-09-03 | 659 | 668 | 659 | 661 | 15,300 | 661 |
| 2015-09-02 | 659 | 667 | 650 | 654 | 41,100 | 654 |
| 2015-09-01 | 688 | 688 | 668 | 669 | 43,600 | 669 |
| 2015-08-31 | 690 | 692 | 681 | 689 | 16,900 | 689 |
| 2015-08-28 | 674 | 688 | 673 | 687 | 29,300 | 687 |
| 2015-08-27 | 671 | 678 | 666 | 667 | 28,800 | 667 |
| 2015-08-26 | 663 | 666 | 650 | 660 | 59,500 | 660 |
| 2015-08-25 | 659 | 678 | 620 | 645 | 103,600 | 645 |
| 2015-08-24 | 703 | 709 | 686 | 688 | 135,400 | 688 |
| 2015-08-21 | 726 | 739 | 718 | 723 | 138,000 | 723 |
| 2015-08-20 | 734 | 741 | 731 | 731 | 34,800 | 731 |
| 2015-08-19 | 740 | 744 | 733 | 734 | 17,200 | 734 |
| 2015-08-18 | 737 | 747 | 734 | 740 | 23,300 | 740 |
| 2015-08-17 | 735 | 738 | 734 | 737 | 14,500 | 737 |
| 2015-08-14 | 736 | 737 | 731 | 736 | 44,400 | 736 |
| 2015-08-13 | 734 | 739 | 733 | 736 | 28,000 | 736 |
| 2015-08-12 | 744 | 747 | 739 | 739 | 33,700 | 739 |
| 2015-08-11 | 742 | 747 | 742 | 744 | 31,000 | 744 |
| 2015-08-10 | 730 | 742 | 728 | 741 | 77,500 | 741 |
| 2015-08-07 | 739 | 746 | 739 | 744 | 16,400 | 744 |
| 2015-08-06 | 740 | 745 | 738 | 744 | 24,800 | 744 |
| 2015-08-05 | 736 | 745 | 734 | 740 | 17,500 | 740 |
| 2015-08-04 | 741 | 741 | 734 | 738 | 21,100 | 738 |
| 2015-08-03 | 745 | 746 | 741 | 742 | 26,200 | 742 |
| 2015-07-31 | 738 | 742 | 730 | 742 | 25,200 | 742 |
| 2015-07-30 | 733 | 743 | 733 | 736 | 25,100 | 736 |
| 2015-07-29 | 741 | 749 | 733 | 735 | 32,100 | 735 |
| 2015-07-28 | 731 | 740 | 731 | 734 | 41,300 | 734 |
| 2015-07-27 | 738 | 743 | 735 | 737 | 32,800 | 737 |
| 2015-07-24 | 755 | 755 | 742 | 743 | 65,100 | 743 |
| 2015-07-23 | 757 | 763 | 751 | 754 | 32,600 | 754 |
| 2015-07-22 | 762 | 762 | 753 | 755 | 42,100 | 755 |
| 2015-07-21 | 770 | 770 | 751 | 766 | 73,200 | 766 |
| 2015-07-17 | 755 | 762 | 754 | 757 | 59,700 | 757 |
| 2015-07-16 | 800 | 803 | 755 | 762 | 389,100 | 762 |
| 2015-07-15 | 748 | 883 | 742 | 798 | 763,500 | 798 |
| 2015-07-14 | 734 | 748 | 734 | 745 | 37,500 | 745 |
| 2015-07-13 | 734 | 737 | 729 | 734 | 17,700 | 734 |
| 2015-07-10 | 729 | 730 | 722 | 724 | 39,600 | 724 |
| 2015-07-09 | 730 | 730 | 716 | 726 | 84,900 | 726 |
| 2015-07-08 | 741 | 744 | 735 | 735 | 45,000 | 735 |
| 2015-07-07 | 741 | 746 | 740 | 743 | 16,700 | 743 |
| 2015-07-06 | 740 | 743 | 738 | 738 | 34,300 | 738 |
| 2015-07-03 | 745 | 746 | 741 | 743 | 31,500 | 743 |
| 2015-07-02 | 745 | 747 | 744 | 745 | 15,100 | 745 |
| 2015-07-01 | 743 | 746 | 741 | 745 | 12,000 | 745 |
| 2015-06-30 | 736 | 742 | 735 | 742 | 20,200 | 742 |
| 2015-06-29 | 738 | 739 | 735 | 736 | 36,800 | 736 |
| 2015-06-26 | 743 | 747 | 741 | 744 | 41,000 | 744 |
| 2015-06-25 | 752 | 753 | 748 | 750 | 18,500 | 750 |
| 2015-06-24 | 750 | 754 | 748 | 754 | 30,600 | 754 |
| 2015-06-23 | 746 | 750 | 745 | 750 | 21,100 | 750 |
| 2015-06-22 | 749 | 750 | 742 | 745 | 25,900 | 745 |
| 2015-06-19 | 748 | 749 | 744 | 747 | 18,800 | 747 |
| 2015-06-18 | 747 | 750 | 743 | 744 | 19,000 | 744 |
| 2015-06-17 | 751 | 752 | 745 | 747 | 21,700 | 747 |
| 2015-06-16 | 755 | 755 | 750 | 751 | 15,100 | 751 |
| 2015-06-15 | 753 | 755 | 750 | 754 | 13,400 | 754 |
| 2015-06-12 | 752 | 754 | 750 | 754 | 30,200 | 754 |
| 2015-06-11 | 755 | 756 | 748 | 752 | 37,000 | 752 |
| 2015-06-10 | 758 | 758 | 752 | 753 | 18,300 | 753 |
| 2015-06-09 | 762 | 763 | 752 | 752 | 25,900 | 752 |
| 2015-06-08 | 766 | 766 | 759 | 762 | 20,000 | 762 |
| 2015-06-05 | 761 | 764 | 760 | 760 | 11,600 | 760 |
| 2015-06-04 | 761 | 769 | 760 | 762 | 14,500 | 762 |
| 2015-06-03 | 758 | 766 | 758 | 765 | 14,200 | 765 |
| 2015-06-02 | 770 | 770 | 760 | 762 | 32,200 | 762 |
| 2015-06-01 | 777 | 780 | 750 | 770 | 42,700 | 770 |
| 2015-05-29 | 774 | 780 | 770 | 775 | 56,300 | 775 |
| 2015-05-28 | 758 | 768 | 758 | 768 | 75,500 | 768 |
| 2015-05-27 | 750 | 757 | 748 | 756 | 47,400 | 756 |
| 2015-05-26 | 750 | 751 | 749 | 749 | 29,200 | 749 |
| 2015-05-25 | 750 | 750 | 746 | 748 | 65,800 | 748 |
| 2015-05-22 | 751 | 751 | 746 | 748 | 28,100 | 748 |
| 2015-05-21 | 749 | 752 | 748 | 749 | 30,700 | 749 |
| 2015-05-20 | 748 | 752 | 747 | 749 | 36,000 | 749 |
| 2015-05-19 | 745 | 749 | 744 | 748 | 32,800 | 748 |
| 2015-05-18 | 745 | 748 | 742 | 748 | 40,700 | 748 |
| 2015-05-15 | 742 | 747 | 741 | 741 | 57,300 | 741 |
| 2015-05-14 | 745 | 752 | 739 | 742 | 35,100 | 742 |
| 2015-05-13 | 737 | 745 | 737 | 740 | 24,600 | 740 |
| 2015-05-12 | 739 | 742 | 737 | 740 | 28,800 | 740 |
| 2015-05-11 | 740 | 741 | 737 | 739 | 24,100 | 739 |
| 2015-05-08 | 737 | 739 | 734 | 735 | 24,400 | 735 |
| 2015-05-07 | 739 | 743 | 735 | 735 | 19,100 | 735 |
| 2015-05-01 | 740 | 741 | 735 | 738 | 38,400 | 738 |
| 2015-04-30 | 741 | 744 | 739 | 741 | 29,100 | 741 |
| 2015-04-28 | 749 | 750 | 741 | 744 | 31,700 | 744 |
| 2015-04-27 | 741 | 748 | 741 | 744 | 19,000 | 744 |
| 2015-04-24 | 745 | 745 | 739 | 741 | 22,200 | 741 |
| 2015-04-23 | 746 | 749 | 745 | 745 | 13,500 | 745 |
| 2015-04-22 | 740 | 749 | 740 | 746 | 21,000 | 746 |
| 2015-04-21 | 743 | 745 | 737 | 745 | 32,300 | 745 |
| 2015-04-20 | 747 | 747 | 741 | 745 | 14,800 | 745 |
| 2015-04-17 | 742 | 747 | 742 | 744 | 18,200 | 744 |
| 2015-04-16 | 739 | 747 | 738 | 746 | 47,300 | 746 |
| 2015-04-15 | 750 | 754 | 748 | 749 | 22,500 | 749 |
| 2015-04-14 | 745 | 750 | 745 | 750 | 13,000 | 750 |
| 2015-04-13 | 748 | 749 | 743 | 745 | 18,200 | 745 |
| 2015-04-10 | 755 | 755 | 747 | 749 | 20,000 | 749 |
| 2015-04-09 | 751 | 754 | 749 | 749 | 11,600 | 749 |
| 2015-04-08 | 752 | 757 | 751 | 751 | 24,100 | 751 |
| 2015-04-07 | 746 | 753 | 745 | 751 | 30,200 | 751 |
| 2015-04-06 | 745 | 753 | 741 | 750 | 18,700 | 750 |
| 2015-04-03 | 744 | 752 | 744 | 750 | 16,200 | 750 |
| 2015-04-02 | 741 | 753 | 739 | 746 | 28,500 | 746 |
| 2015-04-01 | 745 | 747 | 737 | 739 | 34,300 | 739 |
| 2015-03-31 | 742 | 752 | 740 | 745 | 26,200 | 745 |
| 2015-03-30 | 744 | 749 | 737 | 744 | 50,600 | 744 |
| 2015-03-27 | 760 | 766 | 744 | 749 | 59,500 | 749 |
| 2015-03-26 | 774 | 778 | 768 | 775 | 48,500 | 775 |
| 2015-03-25 | 778 | 780 | 776 | 778 | 39,300 | 778 |
| 2015-03-24 | 782 | 784 | 777 | 782 | 30,000 | 782 |
| 2015-03-23 | 778 | 784 | 778 | 782 | 44,400 | 782 |
| 2015-03-20 | 775 | 779 | 773 | 777 | 78,300 | 777 |
| 2015-03-19 | 765 | 773 | 765 | 770 | 46,700 | 770 |
| 2015-03-18 | 761 | 768 | 759 | 767 | 49,600 | 767 |
| 2015-03-17 | 760 | 763 | 759 | 760 | 21,800 | 760 |
| 2015-03-16 | 755 | 762 | 755 | 760 | 23,400 | 760 |
| 2015-03-13 | 759 | 762 | 757 | 758 | 52,400 | 758 |
| 2015-03-12 | 756 | 760 | 756 | 757 | 26,800 | 757 |
| 2015-03-11 | 752 | 756 | 752 | 754 | 16,400 | 754 |
| 2015-03-10 | 753 | 760 | 752 | 753 | 27,300 | 753 |
| 2015-03-09 | 748 | 753 | 747 | 753 | 28,100 | 753 |
| 2015-03-06 | 747 | 749 | 747 | 747 | 11,000 | 747 |
| 2015-03-05 | 745 | 748 | 745 | 746 | 11,200 | 746 |
| 2015-03-04 | 750 | 750 | 746 | 746 | 18,000 | 746 |
| 2015-03-03 | 752 | 754 | 748 | 750 | 22,100 | 750 |
| 2015-03-02 | 755 | 756 | 746 | 748 | 27,300 | 748 |
| 2015-02-27 | 752 | 756 | 749 | 750 | 30,900 | 750 |
| 2015-02-26 | 747 | 752 | 746 | 752 | 30,100 | 752 |
| 2015-02-25 | 750 | 751 | 746 | 747 | 14,700 | 747 |
| 2015-02-24 | 746 | 750 | 746 | 748 | 18,100 | 748 |
| 2015-02-23 | 749 | 750 | 745 | 746 | 20,300 | 746 |
| 2015-02-20 | 751 | 751 | 744 | 744 | 31,100 | 744 |
| 2015-02-19 | 759 | 759 | 744 | 745 | 40,800 | 745 |
| 2015-02-18 | 755 | 765 | 748 | 751 | 84,200 | 751 |
| 2015-02-17 | 764 | 764 | 747 | 747 | 82,200 | 747 |
| 2015-02-16 | 737 | 740 | 732 | 734 | 27,800 | 734 |
| 2015-02-13 | 741 | 741 | 732 | 733 | 19,500 | 733 |
| 2015-02-12 | 740 | 743 | 736 | 737 | 37,700 | 737 |
| 2015-02-10 | 731 | 738 | 730 | 736 | 60,600 | 736 |
| 2015-02-09 | 748 | 752 | 745 | 748 | 13,500 | 748 |
| 2015-02-06 | 745 | 749 | 745 | 747 | 10,000 | 747 |
| 2015-02-05 | 749 | 750 | 739 | 744 | 19,500 | 744 |
| 2015-02-04 | 741 | 748 | 740 | 747 | 21,800 | 747 |
| 2015-02-03 | 747 | 747 | 730 | 739 | 30,900 | 739 |
| 2015-02-02 | 750 | 754 | 740 | 747 | 41,400 | 747 |
| 2015-01-30 | 742 | 746 | 740 | 743 | 19,000 | 743 |
| 2015-01-29 | 746 | 747 | 740 | 742 | 9,800 | 742 |
| 2015-01-28 | 737 | 749 | 737 | 747 | 15,000 | 747 |
| 2015-01-27 | 748 | 749 | 742 | 749 | 12,200 | 749 |
| 2015-01-26 | 734 | 748 | 734 | 748 | 15,700 | 748 |
| 2015-01-23 | 741 | 743 | 737 | 741 | 16,000 | 741 |
| 2015-01-22 | 742 | 742 | 730 | 735 | 30,200 | 735 |
| 2015-01-21 | 744 | 745 | 738 | 740 | 21,900 | 740 |
| 2015-01-20 | 736 | 741 | 736 | 741 | 14,800 | 741 |
| 2015-01-19 | 734 | 739 | 734 | 736 | 11,800 | 736 |
| 2015-01-16 | 734 | 736 | 729 | 730 | 21,800 | 730 |
| 2015-01-15 | 730 | 737 | 730 | 736 | 18,800 | 736 |
| 2015-01-14 | 731 | 736 | 731 | 732 | 17,000 | 732 |
| 2015-01-13 | 735 | 736 | 727 | 731 | 32,000 | 731 |
| 2015-01-09 | 745 | 745 | 737 | 740 | 21,700 | 740 |
| 2015-01-08 | 744 | 745 | 739 | 742 | 19,200 | 742 |
| 2015-01-07 | 737 | 743 | 736 | 736 | 17,400 | 736 |
| 2015-01-06 | 745 | 746 | 737 | 737 | 35,600 | 737 |
| 2015-01-05 | 753 | 769 | 749 | 753 | 26,200 | 753 |
分割・併合履歴 ： [2013-07-29]1株→0.1株