6203 豊和工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30955967938965102,200965
2020-12-29920971914950186,700950
2020-12-28905928900914149,000914
2020-12-25905914897901101,400901
2020-12-24885918885906135,600906
2020-12-23846897842897136,900897
2020-12-22865870839847109,700847
2020-12-21897898874880130,000880
2020-12-18856902856897157,500897
2020-12-1786688885485588,200855
2020-12-16888890856861134,400861
2020-12-15874910873886330,500886
2020-12-14842871837867130,300867
2020-12-1185285283884352,700843
2020-12-1083684982784063,200840
2020-12-09845868833839158,500839
2020-12-0882083981783492,000834
2020-12-0780682580281776,100817
2020-12-0480980979680444,100804
2020-12-0380681680581115,400811
2020-12-0280581580580833,400808
2020-12-0181082080480931,900809
2020-11-3082682980981051,900810
2020-11-2782083081782634,200826
2020-11-2682382681982017,800820
2020-11-2583684581982442,200824
2020-11-2485085583483461,200834
2020-11-2083284583284254,200842
2020-11-1982683982683234,800832
2020-11-1882983682183028,900830
2020-11-1784484482283546,400835
2020-11-1681782880982437,400824
2020-11-1382582580681427,000814
2020-11-1282283282183139,900831
2020-11-1182382381382134,200821
2020-11-1082582881181352,300813
2020-11-0981082581082332,400823
2020-11-0680181879881527,400815
2020-11-0580581879679637,300796
2020-11-0480581480081233,100812
2020-11-0279880779479930,400799
2020-10-3080781078779423,100794
2020-10-2979680879380718,500807
2020-10-2879980479180428,800804
2020-10-2779180078580023,600800
2020-10-2681681679379324,300793
2020-10-2381581780681019,700810
2020-10-2281981980681345,300813
2020-10-2181282381282129,900821
2020-10-2082483081081325,800813
2020-10-1980782280782214,800822
2020-10-1681582380880920,400809
2020-10-1583183882182226,000822
2020-10-148348398328356,900835
2020-10-1383984382983722,300837
2020-10-1284584983983922,500839
2020-10-0984284683684316,800843
2020-10-0884985484284227,200842
2020-10-0784285284084920,700849
2020-10-0684785784384929,400849
2020-10-0583684182783926,100839
2020-10-0286086082282674,500826
2020-09-3085986785585642,800856
2020-09-2987087386186142,100861
2020-09-2886987586687559,700875
2020-09-2584886684886583,400865
2020-09-2483885083884851,400848
2020-09-2383785182784557,000845
2020-09-1884485083584562,100845
2020-09-1783884183384028,900840
2020-09-1682784482783832,800838
2020-09-1582883382583317,500833
2020-09-1483083583083222,200832
2020-09-1183783782783030,200830
2020-09-1083083582482827,100828
2020-09-0983183482382735,700827
2020-09-0883083882583843,100838
2020-09-0781082880482854,300828
2020-09-0479781079280948,600809
2020-09-0382483181281257,900812
2020-09-0283183881882232,100822
2020-09-0181983281782729,800827
2020-08-3182683282182141,300821
2020-08-28838846816822154,400822
2020-08-27826849824844169,400844
2020-08-2682282581281437,400814
2020-08-2583483981881852,700818
2020-08-2482583181782542,000825
2020-08-2182783382082719,500827
2020-08-2083384182383087,900830
2020-08-1983083882283348,200833
2020-08-1882483181582530,400825
2020-08-17850854822825106,300825
2020-08-14842870840861181,500861
2020-08-1384784883384462,800844
2020-08-1284584983684163,800841
2020-08-11835847830844106,200844
2020-08-07810832808832111,900832
2020-08-0680781279580859,800808
2020-08-0581682281381969,600819
2020-08-0482082481181988,200819
2020-08-0379680379080365,800803
2020-07-3180580777678181,800781
2020-07-3080581980481156,800811
2020-07-2980881780280971,100809
2020-07-28815827808809106,400809
2020-07-27800828799824273,100824
2020-07-2278479978478590,400785
2020-07-2177978577078548,900785
2020-07-2077278376578050,700780
2020-07-1777677776276627,100766
2020-07-1677177876877746,700777
2020-07-1578379676577756,700777
2020-07-1475978575978352,600783
2020-07-1373976973976855,600768
2020-07-1074274373273653,800736
2020-07-0976576574174272,000742
2020-07-0875076474976037,900760
2020-07-0776076574675465,100754
2020-07-0675076374976164,800761
2020-07-0374575373675369,300753
2020-07-02769771737743146,000743
2020-07-0179079276976973,100769
2020-06-3079179778278959,300789
2020-06-2980080077578388,300783
2020-06-2680180579380074,100800
2020-06-2580180779580294,600802
2020-06-24847853806810309,800810
2020-06-23843865839862186,300862
2020-06-22825852825851131,200851
2020-06-19828842817838174,000838
2020-06-18862863820833394,400833
2020-06-17872879843855969,200855
2020-06-16799828793812173,700812
2020-06-15791806784791126,500791
2020-06-12747785746778127,700778
2020-06-11808809777777125,600777
2020-06-1081981981281541,900815
2020-06-09817827813824121,700824
2020-06-0881781780681488,500814
2020-06-0581681981181668,500816
2020-06-0482082381182096,100820
2020-06-0381782680881985,200819
2020-06-02812824806817114,000817
2020-06-01828830811816139,400816
2020-05-29830849825843278,200843
2020-05-28830830811829190,800829
2020-05-27822825810825163,500825
2020-05-26805814793811160,200811
2020-05-25846846803811347,000811
2020-05-22787809782801194,100801
2020-05-21800802772782164,600782
2020-05-20803820796804172,200804
2020-05-19822836795802595,500802
2020-05-18776785766777121,300777
2020-05-15757794746775239,900775
2020-05-14741777734759179,200759
2020-05-1371774671574679,100746
2020-05-12736747717726186,600726
2020-05-11780793709723467,400723
2020-05-08781797774786199,800786
2020-05-07791809775786495,900786
2020-05-01790864774862788,100862
2020-04-30815819789809522,200809
2020-04-28730773720766430,200766
2020-04-27733768726745769,300745
2020-04-24685715670703337,800703
2020-04-23661700660688262,500688
2020-04-22682683649654234,700654
2020-04-216887686266901,967,700690
2020-04-20666698666672196,800672
2020-04-1765366064564741,900647
2020-04-1662364662164448,100644
2020-04-1565065062563151,000631
2020-04-1463065662465093,900650
2020-04-1365065063163548,800635
2020-04-1063464862164845,000648
2020-04-0963063862063453,900634
2020-04-0862963060362165,000621
2020-04-0759962959962487,000624
2020-04-0657459856159096,500590
2020-04-0359960456657171,000571
2020-04-0259560558559972,200599
2020-04-0162163559259593,200595
2020-03-3163764262062381,400623
2020-03-30647647622637108,700637
2020-03-27634657622657141,200657
2020-03-2662462759662592,200625
2020-03-2561562560162593,700625
2020-03-2459859857658999,300589
2020-03-23550573545570126,200570
2020-03-1955055053354690,600546
2020-03-18555569537540120,300540
2020-03-17523559504555165,000555
2020-03-16520552518522108,700522
2020-03-13505530490510221,200510
2020-03-12565569530545187,400545
2020-03-1159361257157299,400572
2020-03-10521597521588223,500588
2020-03-09620625576581233,000581
2020-03-06660660627630155,400630
2020-03-05685686663665127,100665
2020-03-0466568666567663,500676
2020-03-03705717676676154,300676
2020-03-02657733650702357,700702
2020-02-28670693666666170,800666
2020-02-27744744707714127,300714
2020-02-26734743727743104,100743
2020-02-2575175373974499,200744
2020-02-2177378276977350,400773
2020-02-2078178876976943,500769
2020-02-1977078276777955,100779
2020-02-1878178576877180,000771
2020-02-17805805785790100,300790
2020-02-1480081079380373,300803
2020-02-13815815796804112,700804
2020-02-1282982981581560,500815
2020-02-1082283281582062,900820
2020-02-0782583081482565,000825
2020-02-06816828812821118,000821
2020-02-0582982981081587,400815
2020-02-0482483081681793,800817
2020-02-03828842810823156,500823
2020-01-31830861830861137,500861
2020-01-30874881790837447,200837
2020-01-29885887874879107,500879
2020-01-28889889866885133,900885
2020-01-27864906858888397,400888
2020-01-24888888870878102,100878
2020-01-23877892874884191,800884
2020-01-22880890868877203,900877
2020-01-21868899864877536,600877
2020-01-20856871854871104,400871
2020-01-17835859834855109,300855
2020-01-16861861834841195,900841
2020-01-15858870853862132,100862
2020-01-14871875853858366,100858
2020-01-10871898869890501,900890
2020-01-098899008748841,373,100884
2020-01-081,0301,0779579945,660,500994
2020-01-079519659209272,399,000927
2020-01-06995995975995858,700995

分割・併合履歴 : [2013-07-29]1株→0.1株