6203 豊和工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,806	1,819	1,777	1,788	584,200	1,788
2017-12-28	1,739	1,836	1,723	1,830	1,067,400	1,830
2017-12-27	1,761	1,774	1,726	1,736	344,700	1,736
2017-12-26	1,750	1,786	1,738	1,757	384,100	1,757
2017-12-25	1,763	1,813	1,746	1,756	477,400	1,756
2017-12-22	1,783	1,796	1,740	1,783	591,900	1,783
2017-12-21	1,731	1,820	1,726	1,790	736,100	1,790
2017-12-20	1,690	1,760	1,661	1,748	558,200	1,748
2017-12-19	1,700	1,733	1,683	1,690	495,400	1,690
2017-12-18	1,740	1,743	1,695	1,715	540,700	1,715
2017-12-15	1,784	1,810	1,753	1,762	525,100	1,762
2017-12-14	1,829	1,840	1,754	1,777	668,800	1,777
2017-12-13	1,870	1,915	1,812	1,841	1,038,100	1,841
2017-12-12	1,788	1,918	1,781	1,870	1,792,500	1,870
2017-12-11	1,793	1,867	1,745	1,790	1,080,900	1,790
2017-12-08	1,823	1,833	1,750	1,782	764,200	1,782
2017-12-07	1,835	1,871	1,760	1,818	1,387,200	1,818
2017-12-06	1,708	1,918	1,707	1,813	4,054,300	1,813
2017-12-05	1,775	1,948	1,707	1,748	2,784,200	1,748
2017-12-04	1,604	1,900	1,570	1,895	3,765,700	1,895
2017-12-01	1,523	1,575	1,515	1,552	454,100	1,552
2017-11-30	1,566	1,575	1,523	1,550	702,100	1,550
2017-11-29	1,757	1,810	1,590	1,632	2,726,500	1,632
2017-11-28	1,545	1,748	1,535	1,637	3,641,200	1,637
2017-11-27	1,519	1,525	1,443	1,455	531,200	1,455
2017-11-24	1,550	1,573	1,502	1,532	536,800	1,532
2017-11-22	1,555	1,585	1,506	1,515	1,113,300	1,515
2017-11-21	1,600	1,639	1,495	1,626	2,032,000	1,626
2017-11-20	1,369	1,410	1,361	1,385	403,900	1,385
2017-11-17	1,402	1,465	1,358	1,429	725,800	1,429
2017-11-16	1,382	1,448	1,374	1,419	464,100	1,419
2017-11-15	1,423	1,439	1,331	1,388	803,000	1,388
2017-11-13	1,530	1,535	1,459	1,467	444,700	1,467
2017-11-10	1,516	1,634	1,496	1,520	1,231,500	1,520
2017-11-09	1,555	1,563	1,480	1,486	782,100	1,486
2017-11-08	1,630	1,658	1,524	1,558	994,900	1,558
2017-11-07	1,823	1,841	1,613	1,641	1,677,500	1,641
2017-11-06	1,870	1,922	1,807	1,859	975,000	1,859
2017-11-02	1,822	1,930	1,800	1,850	1,114,500	1,850
2017-11-01	1,850	1,858	1,775	1,840	770,800	1,840
2017-10-31	1,860	1,906	1,823	1,839	833,400	1,839
2017-10-30	1,925	1,945	1,820	1,828	1,083,800	1,828
2017-10-27	1,880	1,968	1,852	1,925	1,571,000	1,925
2017-10-26	1,820	2,175	1,820	2,021	5,709,500	2,021
2017-10-25	1,932	1,932	1,760	1,775	1,555,800	1,775
2017-10-24	1,987	2,049	1,902	1,932	1,119,800	1,932
2017-10-23	2,111	2,160	1,934	2,013	1,968,700	2,013
2017-10-20	2,234	2,317	2,033	2,065	2,677,900	2,065
2017-10-19	2,124	2,450	2,024	2,235	6,971,900	2,235
2017-10-18	2,510	2,645	2,200	2,200	6,261,100	2,200
2017-10-17	2,846	2,876	2,470	2,678	11,705,400	2,678
2017-10-16	2,385	2,596	2,321	2,596	8,278,200	2,596
2017-10-13	1,997	2,280	1,914	2,096	15,474,700	2,096
2017-10-12	1,517	1,957	1,500	1,957	9,942,100	1,957
2017-10-11	1,790	1,976	1,502	1,557	7,786,200	1,557
2017-10-10	1,647	1,647	1,647	1,647	274,400	1,647
2017-10-06	1,347	1,347	1,332	1,347	1,394,100	1,347
2017-10-05	1,040	1,068	1,012	1,047	1,028,700	1,047
2017-10-04	1,000	1,031	995	1,030	375,700	1,030
2017-10-03	993	999	986	995	138,000	995
2017-10-02	1,008	1,009	981	990	241,800	990
2017-09-29	993	1,017	977	995	414,900	995
2017-09-28	1,011	1,014	971	978	483,100	978
2017-09-27	1,051	1,067	1,004	1,011	381,200	1,011
2017-09-26	1,030	1,044	1,014	1,044	478,900	1,044
2017-09-25	1,010	1,038	999	1,014	639,200	1,014
2017-09-22	1,000	1,043	991	995	1,776,700	995
2017-09-21	977	995	961	988	543,200	988
2017-09-20	945	995	944	992	1,066,000	992
2017-09-19	914	948	910	942	555,800	942
2017-09-15	962	964	921	929	1,330,800	929
2017-09-14	908	968	901	941	1,564,300	941
2017-09-13	888	920	881	908	320,900	908
2017-09-12	880	897	870	889	480,700	889
2017-09-11	906	910	882	895	825,300	895
2017-09-08	942	954	916	936	1,100,100	936
2017-09-07	890	953	880	928	1,761,200	928
2017-09-06	952	1,045	878	915	5,689,800	915
2017-09-05	863	927	861	911	2,393,800	911
2017-09-04	861	875	851	859	717,900	859
2017-09-01	840	848	830	846	130,600	846
2017-08-31	834	840	830	840	68,100	840
2017-08-30	813	839	813	832	166,000	832
2017-08-29	873	875	821	828	748,100	828
2017-08-28	822	826	804	813	161,000	813
2017-08-25	824	831	820	822	77,800	822
2017-08-24	833	839	823	824	134,600	824
2017-08-23	843	846	827	840	125,400	840
2017-08-22	858	861	835	839	151,200	839
2017-08-21	840	868	839	858	325,500	858
2017-08-18	854	874	833	838	267,000	838
2017-08-17	826	845	825	844	178,600	844
2017-08-16	836	838	825	830	147,800	830
2017-08-15	820	847	803	833	748,800	833
2017-08-14	884	933	881	920	1,807,800	920
2017-08-10	843	875	837	863	661,600	863
2017-08-09	829	858	826	833	513,100	833
2017-08-08	820	828	808	824	105,800	824
2017-08-07	818	821	815	818	33,700	818
2017-08-04	818	823	813	815	31,000	815
2017-08-03	808	820	803	817	54,000	817
2017-08-02	809	830	809	815	54,900	815
2017-08-01	820	820	802	809	80,500	809
2017-07-31	820	826	813	814	44,500	814
2017-07-28	820	820	808	812	44,600	812
2017-07-27	831	835	817	820	91,500	820
2017-07-26	833	838	824	831	98,200	831
2017-07-25	821	834	816	833	100,700	833
2017-07-24	820	823	815	821	106,700	821
2017-07-21	814	820	813	820	90,500	820
2017-07-20	803	813	801	812	82,700	812
2017-07-19	792	800	786	797	41,100	797
2017-07-18	793	802	790	792	47,100	792
2017-07-14	794	798	786	791	43,000	791
2017-07-13	801	801	791	794	56,500	794
2017-07-12	811	816	800	801	50,300	801
2017-07-11	793	817	792	811	89,300	811
2017-07-10	815	815	791	798	92,600	798
2017-07-07	814	825	806	815	123,700	815
2017-07-06	812	831	809	812	210,400	812
2017-07-05	799	825	786	817	471,700	817
2017-07-04	785	847	785	811	569,300	811
2017-07-03	781	789	780	788	40,200	788
2017-06-30	774	783	770	780	61,800	780
2017-06-29	770	787	765	778	142,200	778
2017-06-28	773	776	761	762	35,900	762
2017-06-27	769	777	762	775	64,700	775
2017-06-26	765	774	759	761	44,300	761
2017-06-23	785	785	762	764	69,000	764
2017-06-22	805	805	782	783	62,900	783
2017-06-21	800	825	784	799	227,700	799
2017-06-20	786	800	785	795	128,200	795
2017-06-19	777	789	774	786	39,500	786
2017-06-16	790	790	776	781	50,400	781
2017-06-15	777	794	776	784	73,600	784
2017-06-14	768	779	760	769	71,200	769
2017-06-13	753	768	753	761	45,300	761
2017-06-12	756	769	750	758	58,800	758
2017-06-09	769	780	756	768	67,100	768
2017-06-08	785	790	765	766	47,100	766
2017-06-07	758	777	758	775	38,800	775
2017-06-06	781	782	760	760	71,400	760
2017-06-05	792	806	771	773	71,000	773
2017-06-02	795	803	787	792	66,800	792
2017-06-01	792	809	792	795	46,000	795
2017-05-31	808	811	796	796	58,700	796
2017-05-30	798	805	790	801	53,100	801
2017-05-29	830	834	804	805	90,900	805
2017-05-26	824	830	811	813	111,000	813
2017-05-25	790	825	789	814	272,800	814
2017-05-24	785	789	773	789	88,400	789
2017-05-23	768	784	767	784	132,700	784
2017-05-22	773	773	765	767	100,900	767
2017-05-19	768	770	756	763	138,900	763
2017-05-18	745	776	741	769	288,400	769
2017-05-17	742	742	728	730	29,900	730
2017-05-16	745	745	724	739	116,600	739
2017-05-15	722	747	712	743	257,900	743
2017-05-12	699	714	691	697	113,200	697
2017-05-11	709	709	692	699	192,400	699
2017-05-10	721	729	713	713	95,900	713
2017-05-09	720	721	712	713	123,600	713
2017-05-08	731	732	721	722	203,700	722
2017-05-02	733	738	731	734	104,200	734
2017-05-01	758	763	740	742	105,000	742
2017-04-28	730	755	730	742	188,100	742
2017-04-27	737	743	730	739	139,400	739
2017-04-26	736	741	726	728	240,600	728
2017-04-25	770	775	744	749	343,000	749
2017-04-24	782	816	772	783	873,500	783
2017-04-21	751	763	745	758	158,600	758
2017-04-20	759	761	741	751	171,600	751
2017-04-19	744	764	742	753	291,700	753
2017-04-18	737	754	735	742	357,900	742
2017-04-17	751	777	734	740	791,800	740
2017-04-14	836	848	751	760	1,652,800	760
2017-04-13	861	920	790	791	7,163,100	791
2017-04-12	811	940	811	940	10,790,300	940
2017-04-11	787	810	763	790	4,344,700	790
2017-04-10	747	790	742	777	2,762,900	777
2017-04-07	754	775	714	738	3,402,600	738
2017-04-06	702	819	689	745	5,254,000	745
2017-04-05	719	727	686	700	457,100	700
2017-04-04	667	733	662	711	796,600	711
2017-04-03	662	665	659	660	31,200	660
2017-03-31	687	688	664	664	48,000	664
2017-03-30	695	695	680	683	34,900	683
2017-03-29	699	700	690	696	32,200	696
2017-03-28	704	710	702	710	38,600	710
2017-03-27	706	706	701	705	22,800	705
2017-03-24	710	719	702	712	37,100	712
2017-03-23	700	712	700	708	20,100	708
2017-03-22	707	710	698	702	65,500	702
2017-03-21	717	717	708	715	33,200	715
2017-03-17	716	717	709	717	21,600	717
2017-03-16	705	720	705	718	41,700	718
2017-03-15	706	711	706	709	32,100	709
2017-03-14	713	714	709	712	26,800	712
2017-03-13	720	722	710	713	52,700	713
2017-03-10	717	725	714	717	98,600	717
2017-03-09	707	713	707	712	31,400	712
2017-03-08	706	709	701	706	35,700	706
2017-03-07	705	707	699	704	36,100	704
2017-03-06	707	715	705	711	63,700	711
2017-03-03	705	706	696	701	34,700	701
2017-03-02	698	710	697	705	64,600	705
2017-03-01	710	717	692	704	230,900	704
2017-02-28	670	707	669	697	272,000	697
2017-02-27	660	664	656	659	41,900	659
2017-02-24	678	678	660	667	34,600	667
2017-02-23	664	675	661	672	32,700	672
2017-02-22	669	670	660	661	31,400	661
2017-02-21	667	675	663	669	43,000	669
2017-02-20	669	670	662	667	24,500	667
2017-02-17	672	673	665	669	32,300	669
2017-02-16	684	686	675	677	44,600	677
2017-02-15	681	688	676	684	41,700	684
2017-02-14	684	684	672	676	81,000	676
2017-02-13	663	680	663	678	52,000	678
2017-02-10	650	664	646	662	69,700	662
2017-02-09	659	660	640	644	79,300	644
2017-02-08	668	675	652	659	122,800	659
2017-02-07	691	692	673	683	51,700	683
2017-02-06	720	725	683	687	124,300	687
2017-02-03	705	723	705	712	93,000	712
2017-02-02	725	736	700	704	95,800	704
2017-02-01	734	739	723	724	122,500	724
2017-01-31	741	750	730	733	290,500	733
2017-01-30	710	746	702	741	342,600	741
2017-01-27	672	704	672	694	149,800	694
2017-01-26	660	673	660	671	75,900	671
2017-01-25	659	660	651	655	51,800	655
2017-01-24	639	652	638	651	45,900	651
2017-01-23	647	649	641	641	49,600	641
2017-01-20	635	647	635	647	48,700	647
2017-01-19	625	634	618	633	32,700	633
2017-01-18	614	619	609	617	52,300	617
2017-01-17	624	624	611	614	51,200	614
2017-01-16	647	647	625	627	49,900	627
2017-01-13	632	639	631	637	41,400	637
2017-01-12	642	645	633	634	64,300	634
2017-01-11	634	641	632	641	50,200	641
2017-01-10	630	632	626	630	39,900	630
2017-01-06	624	628	619	627	39,000	627
2017-01-05	621	627	620	627	33,200	627
2017-01-04	613	621	612	621	37,500	621

分割・併合履歴： [2013-07-29]1株→0.1株