6203 豊和工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	784	791	783	788	9,300	788
2021-12-29	770	793	770	793	34,600	793
2021-12-28	760	777	760	777	47,000	777
2021-12-27	773	773	757	758	55,900	758
2021-12-24	775	779	771	772	37,300	772
2021-12-23	781	787	773	777	30,200	777
2021-12-22	786	790	780	781	17,100	781
2021-12-21	798	798	777	783	30,100	783
2021-12-20	805	809	784	786	29,700	786
2021-12-17	800	808	797	805	25,900	805
2021-12-16	794	801	792	799	44,000	799
2021-12-15	791	800	789	794	10,900	794
2021-12-14	788	795	786	791	17,500	791
2021-12-13	791	792	786	792	11,800	792
2021-12-10	803	804	788	788	26,700	788
2021-12-09	808	808	798	803	11,200	803
2021-12-08	803	807	801	804	15,900	804
2021-12-07	797	805	793	805	20,300	805
2021-12-06	789	794	786	793	11,700	793
2021-12-03	777	790	773	789	18,200	789
2021-12-02	778	789	774	774	28,600	774
2021-12-01	771	789	771	778	22,000	778
2021-11-30	806	806	776	776	57,600	776
2021-11-29	800	808	789	794	44,900	794
2021-11-26	821	821	807	809	27,000	809
2021-11-25	832	832	821	821	11,800	821
2021-11-24	828	838	825	834	18,800	834
2021-11-22	823	830	817	826	27,100	826
2021-11-19	829	834	819	822	46,800	822
2021-11-18	816	820	806	807	29,500	807
2021-11-17	815	815	809	810	11,400	810
2021-11-16	816	821	815	815	8,700	815
2021-11-15	820	824	817	819	15,800	819
2021-11-12	810	819	810	819	12,800	819
2021-11-11	808	817	808	809	10,500	809
2021-11-10	810	812	807	811	10,300	811
2021-11-09	813	816	807	810	32,000	810
2021-11-08	819	820	811	813	11,100	813
2021-11-05	840	845	814	814	39,100	814
2021-11-04	820	855	817	841	137,300	841
2021-11-02	815	823	812	820	33,100	820
2021-11-01	817	817	809	813	18,400	813
2021-10-29	805	809	803	809	15,600	809
2021-10-28	819	819	804	804	76,600	804
2021-10-27	820	820	812	820	13,400	820
2021-10-26	819	822	814	817	12,400	817
2021-10-25	809	819	805	819	22,000	819
2021-10-22	812	812	803	805	63,300	805
2021-10-21	817	820	813	813	9,600	813
2021-10-20	830	830	817	819	24,000	819
2021-10-19	820	828	818	824	21,400	824
2021-10-18	825	829	820	824	15,900	824
2021-10-15	810	827	808	826	28,200	826
2021-10-14	808	809	805	808	9,000	808
2021-10-13	811	811	804	807	26,000	807
2021-10-12	815	817	810	811	13,500	811
2021-10-11	814	819	808	816	15,400	816
2021-10-08	810	814	809	811	19,400	811
2021-10-07	811	818	805	807	25,200	807
2021-10-06	813	822	806	807	21,200	807
2021-10-05	805	821	802	804	50,100	804
2021-10-04	828	828	809	811	34,900	811
2021-10-01	831	835	822	822	24,000	822
2021-09-30	840	842	831	835	16,400	835
2021-09-29	836	841	831	839	38,300	839
2021-09-28	859	859	840	851	28,100	851
2021-09-27	847	851	842	851	29,400	851
2021-09-24	835	850	834	850	36,300	850
2021-09-22	841	841	828	828	25,600	828
2021-09-21	844	850	836	841	30,100	841
2021-09-17	852	868	852	862	32,900	862
2021-09-16	873	875	852	859	61,700	859
2021-09-15	855	876	849	873	91,200	873
2021-09-14	869	876	857	869	42,700	869
2021-09-13	860	867	860	867	40,200	867
2021-09-10	852	856	846	856	44,100	856
2021-09-09	841	851	840	851	28,900	851
2021-09-08	840	842	836	842	28,000	842
2021-09-07	837	839	834	837	25,400	837
2021-09-06	840	853	833	840	50,300	840
2021-09-03	823	832	823	829	26,500	829
2021-09-02	824	827	820	825	12,100	825
2021-09-01	822	827	820	826	11,100	826
2021-08-31	825	834	818	820	27,700	820
2021-08-30	831	839	825	827	27,000	827
2021-08-27	835	850	828	842	88,000	842
2021-08-26	821	829	821	827	14,500	827
2021-08-25	820	827	817	823	12,800	823
2021-08-24	815	821	815	819	11,700	819
2021-08-23	812	816	807	814	12,200	814
2021-08-20	809	814	805	808	26,100	808
2021-08-19	820	822	807	807	19,500	807
2021-08-18	826	827	817	821	12,700	821
2021-08-17	850	851	810	826	87,400	826
2021-08-16	825	855	818	845	185,500	845
2021-08-13	815	824	811	822	14,000	822
2021-08-12	820	823	815	815	8,900	815
2021-08-11	819	821	814	818	16,100	818
2021-08-10	815	817	811	812	6,700	812
2021-08-06	811	814	806	813	7,500	813
2021-08-05	810	811	806	809	5,800	809
2021-08-04	815	815	806	807	9,600	807
2021-08-03	817	819	814	815	2,200	815
2021-08-02	809	822	809	819	11,900	819
2021-07-30	820	822	807	807	16,200	807
2021-07-29	822	822	815	821	10,900	821
2021-07-28	814	830	814	818	30,700	818
2021-07-27	814	814	809	814	12,300	814
2021-07-26	816	816	808	810	11,000	810
2021-07-21	810	814	808	809	10,600	809
2021-07-20	809	815	804	812	32,800	812
2021-07-19	815	815	808	809	16,500	809
2021-07-16	814	821	814	819	12,800	819
2021-07-15	830	830	813	815	18,200	815
2021-07-14	839	839	825	834	27,200	834
2021-07-13	824	839	822	839	38,000	839
2021-07-12	815	826	815	820	29,500	820
2021-07-09	801	812	801	809	44,900	809
2021-07-08	811	813	805	805	18,700	805
2021-07-07	809	817	806	813	20,900	813
2021-07-06	811	816	809	811	19,100	811
2021-07-05	818	818	812	815	10,400	815
2021-07-02	808	817	808	814	19,400	814
2021-07-01	807	813	807	809	21,400	809
2021-06-30	810	813	806	807	13,800	807
2021-06-29	810	812	803	807	17,700	807
2021-06-28	815	818	810	813	20,600	813
2021-06-25	813	816	809	815	15,400	815
2021-06-24	809	812	806	810	12,000	810
2021-06-23	811	816	808	811	16,300	811
2021-06-22	817	820	810	815	26,700	815
2021-06-21	812	817	803	803	51,000	803
2021-06-18	830	830	810	810	27,200	810
2021-06-17	832	832	822	832	16,200	832
2021-06-16	823	836	823	832	33,000	832
2021-06-15	824	829	813	817	50,700	817
2021-06-14	817	825	814	824	41,700	824
2021-06-11	809	821	806	814	68,100	814
2021-06-10	803	806	801	806	15,000	806
2021-06-09	805	810	803	804	28,200	804
2021-06-08	810	812	805	805	29,300	805
2021-06-07	817	817	807	808	18,700	808
2021-06-04	808	816	807	812	19,800	812
2021-06-03	809	814	807	809	21,300	809
2021-06-02	809	818	807	810	33,100	810
2021-06-01	805	810	804	808	20,300	808
2021-05-31	811	814	803	809	28,900	809
2021-05-28	811	812	803	810	34,500	810
2021-05-27	806	808	802	802	17,300	802
2021-05-26	805	806	801	803	23,200	803
2021-05-25	809	819	803	803	24,600	803
2021-05-24	803	806	800	804	20,600	804
2021-05-21	808	809	802	803	26,300	803
2021-05-20	808	818	805	805	41,100	805
2021-05-19	813	816	806	806	35,500	806
2021-05-18	799	817	799	811	48,200	811
2021-05-17	820	823	800	805	56,300	805
2021-05-14	825	829	815	817	55,100	817
2021-05-13	830	837	811	811	83,400	811
2021-05-12	870	876	830	833	181,500	833
2021-05-11	918	920	856	867	150,400	867
2021-05-10	922	930	917	918	54,300	918
2021-05-07	923	938	922	930	49,800	930
2021-05-06	919	929	916	923	42,000	923
2021-04-30	916	927	916	919	49,700	919
2021-04-28	919	931	907	925	61,900	925
2021-04-27	930	936	923	923	44,400	923
2021-04-26	931	934	923	927	48,800	927
2021-04-23	926	939	922	928	46,400	928
2021-04-22	920	931	916	931	42,700	931
2021-04-21	926	944	910	910	124,700	910
2021-04-20	909	948	903	934	139,300	934
2021-04-19	926	950	916	919	180,100	919
2021-04-16	893	915	884	913	121,100	913
2021-04-15	900	904	890	896	26,300	896
2021-04-14	903	903	890	901	58,100	901
2021-04-13	906	917	896	905	120,900	905
2021-04-12	876	908	867	906	183,600	906
2021-04-09	860	866	857	862	29,800	862
2021-04-08	881	881	861	862	43,000	862
2021-04-07	875	883	869	882	34,800	882
2021-04-06	883	891	872	876	46,200	876
2021-04-05	879	889	869	885	69,000	885
2021-04-02	860	867	855	867	31,800	867
2021-04-01	866	871	854	855	41,500	855
2021-03-31	874	877	862	867	36,700	867
2021-03-30	885	893	881	882	43,300	882
2021-03-29	908	909	888	897	82,100	897
2021-03-26	894	906	887	900	73,700	900
2021-03-25	907	907	876	886	88,800	886
2021-03-24	895	902	872	892	109,000	892
2021-03-23	904	910	886	887	99,400	887
2021-03-22	890	912	880	906	127,700	906
2021-03-19	872	892	871	886	69,000	886
2021-03-18	880	885	876	883	51,400	883
2021-03-17	864	885	861	880	97,000	880
2021-03-16	863	863	853	863	50,300	863
2021-03-15	860	865	851	863	54,200	863
2021-03-12	856	858	849	858	32,300	858
2021-03-11	849	857	848	856	36,100	856
2021-03-10	851	856	845	849	35,200	849
2021-03-09	848	851	836	851	46,600	851
2021-03-08	848	848	835	840	53,200	840
2021-03-05	838	840	821	840	56,400	840
2021-03-04	844	848	831	843	49,600	843
2021-03-03	848	850	839	850	32,600	850
2021-03-02	849	850	834	841	39,000	841
2021-03-01	850	850	832	843	71,000	843
2021-02-26	828	864	823	847	121,800	847
2021-02-25	848	851	833	833	35,600	833
2021-02-24	857	857	837	837	68,500	837
2021-02-22	859	875	855	858	42,400	858
2021-02-19	870	874	851	860	60,600	860
2021-02-18	885	885	871	872	29,800	872
2021-02-17	874	888	874	884	45,100	884
2021-02-16	885	885	872	874	35,900	874
2021-02-15	882	889	878	882	43,100	882
2021-02-12	889	895	881	887	48,600	887
2021-02-10	893	900	887	888	34,600	888
2021-02-09	881	899	879	897	74,100	897
2021-02-08	885	894	878	888	93,500	888
2021-02-05	891	908	870	885	243,400	885
2021-02-04	860	864	855	862	34,500	862
2021-02-03	862	863	855	860	29,100	860
2021-02-02	851	862	842	858	43,700	858
2021-02-01	835	854	833	849	49,900	849
2021-01-29	861	861	840	840	82,700	840
2021-01-28	850	863	846	861	55,500	861
2021-01-27	863	871	859	864	55,900	864
2021-01-26	872	878	860	874	90,900	874
2021-01-25	873	880	864	877	74,300	877
2021-01-22	870	874	853	862	142,800	862
2021-01-21	911	911	866	868	370,400	868
2021-01-20	901	944	900	941	141,400	941
2021-01-19	903	912	894	900	44,400	900
2021-01-18	880	915	863	913	109,500	913
2021-01-15	877	878	863	872	54,800	872
2021-01-14	891	895	865	873	112,400	873
2021-01-13	897	899	886	889	75,700	889
2021-01-12	917	924	905	912	74,500	912
2021-01-08	896	909	893	905	111,500	905
2021-01-07	888	901	880	888	92,600	888
2021-01-06	881	894	863	882	97,300	882
2021-01-05	880	907	875	886	98,900	886
2021-01-04	959	959	888	889	221,100	889

分割・併合履歴： [2013-07-29]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31