6203 豊和工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	755	765	755	763	41,200	763
2023-12-28	746	757	745	755	42,800	755
2023-12-27	730	748	730	748	100,800	748
2023-12-26	734	737	728	730	109,900	730
2023-12-25	745	745	736	737	35,700	737
2023-12-22	738	747	736	742	60,600	742
2023-12-21	742	743	738	738	41,200	738
2023-12-20	748	752	741	743	53,000	743
2023-12-19	740	748	740	748	58,400	748
2023-12-18	747	750	739	744	70,200	744
2023-12-15	728	740	727	739	99,800	739
2023-12-14	746	746	726	729	171,200	729
2023-12-13	750	751	740	745	75,400	745
2023-12-12	755	757	747	748	48,200	748
2023-12-11	749	755	749	755	41,900	755
2023-12-08	751	756	746	746	51,400	746
2023-12-07	770	771	759	761	60,300	761
2023-12-06	774	777	773	776	38,500	776
2023-12-05	780	783	774	776	38,000	776
2023-12-04	775	780	773	780	26,900	780
2023-12-01	776	784	774	774	36,300	774
2023-11-30	780	782	773	775	28,400	775
2023-11-29	765	786	764	778	65,700	778
2023-11-28	771	772	765	769	22,200	769
2023-11-27	771	780	769	773	72,900	773
2023-11-24	759	772	757	766	107,200	766
2023-11-22	752	756	750	753	42,900	753
2023-11-21	748	757	747	753	31,500	753
2023-11-20	753	758	750	750	48,500	750
2023-11-17	747	755	747	753	36,400	753
2023-11-16	749	750	742	745	42,400	745
2023-11-15	745	750	740	748	55,200	748
2023-11-14	753	756	746	748	24,500	748
2023-11-13	757	758	751	753	29,100	753
2023-11-10	740	754	740	753	41,100	753
2023-11-09	742	747	736	744	40,900	744
2023-11-08	757	757	736	742	116,800	742
2023-11-07	769	769	755	757	100,500	757
2023-11-06	759	778	751	765	194,600	765
2023-11-02	756	762	752	757	40,900	757
2023-11-01	760	762	753	755	49,500	755
2023-10-31	751	757	741	755	69,900	755
2023-10-30	761	761	743	748	147,000	748
2023-10-27	745	762	745	762	50,000	762
2023-10-26	753	760	743	744	55,200	744
2023-10-25	757	764	755	758	37,800	758
2023-10-24	741	756	735	753	109,500	753
2023-10-23	756	760	740	741	101,800	741
2023-10-20	755	766	750	763	73,500	763
2023-10-19	765	769	756	756	75,800	756
2023-10-18	773	775	767	770	41,900	770
2023-10-17	780	782	767	773	111,300	773
2023-10-16	780	794	772	790	189,600	790
2023-10-13	775	785	770	779	91,400	779
2023-10-12	775	778	769	775	79,100	775
2023-10-11	786	786	775	776	63,500	776
2023-10-10	802	802	779	782	155,200	782
2023-10-06	769	776	765	774	30,600	774
2023-10-05	750	767	750	765	70,900	765
2023-10-04	750	758	745	747	130,000	747
2023-10-03	777	780	761	761	119,600	761
2023-10-02	785	792	778	778	35,500	778
2023-09-29	789	790	777	781	69,100	781
2023-09-28	794	798	787	790	54,100	790
2023-09-27	790	797	785	796	37,700	796
2023-09-26	797	797	790	791	25,300	791
2023-09-25	790	795	786	794	28,300	794
2023-09-22	785	793	776	790	75,200	790
2023-09-21	800	800	789	790	159,000	790
2023-09-20	805	810	799	800	54,200	800
2023-09-19	800	806	795	805	55,300	805
2023-09-15	799	801	795	798	98,300	798
2023-09-14	799	799	795	799	39,900	799
2023-09-13	803	803	796	799	41,000	799
2023-09-12	803	806	793	802	79,700	802
2023-09-11	805	808	796	799	58,300	799
2023-09-08	813	813	803	805	57,900	805
2023-09-07	824	826	813	813	66,700	813
2023-09-06	817	824	813	821	84,200	821
2023-09-05	819	819	809	815	69,000	815
2023-09-04	814	819	813	816	59,400	816
2023-09-01	810	815	809	814	36,200	814
2023-08-31	811	814	804	810	69,300	810
2023-08-30	815	818	810	813	52,000	813
2023-08-29	812	813	808	812	39,900	812
2023-08-28	800	811	799	811	88,600	811
2023-08-25	789	796	789	795	29,100	795
2023-08-24	798	801	791	797	55,700	797
2023-08-23	793	798	786	790	53,700	790
2023-08-22	785	797	784	793	79,900	793
2023-08-21	780	784	777	783	30,100	783
2023-08-18	775	780	773	774	24,900	774
2023-08-17	782	782	766	779	96,900	779
2023-08-16	782	785	777	780	68,800	780
2023-08-15	788	789	780	789	70,300	789
2023-08-14	798	798	787	790	64,700	790
2023-08-10	791	797	788	796	49,500	796
2023-08-09	798	798	781	789	76,900	789
2023-08-08	785	805	784	798	100,700	798
2023-08-07	787	787	773	781	126,800	781
2023-08-04	792	796	788	793	50,500	793
2023-08-03	801	801	790	793	63,400	793
2023-08-02	811	812	803	804	42,700	804
2023-08-01	818	818	811	811	29,600	811
2023-07-31	818	820	811	814	47,400	814
2023-07-28	810	814	800	814	190,200	814
2023-07-27	815	817	812	814	39,800	814
2023-07-26	818	819	807	815	85,000	815
2023-07-25	803	818	800	818	182,800	818
2023-07-24	794	801	794	797	41,800	797
2023-07-21	793	797	790	792	35,700	792
2023-07-20	799	800	793	796	64,700	796
2023-07-19	794	806	793	798	117,800	798
2023-07-18	790	794	787	793	33,800	793
2023-07-14	796	801	785	790	57,500	790
2023-07-13	792	795	781	795	76,900	795
2023-07-12	800	802	792	792	77,200	792
2023-07-11	808	809	796	797	93,200	797
2023-07-10	801	816	800	807	67,800	807
2023-07-07	813	813	798	805	67,200	805
2023-07-06	813	819	808	814	80,400	814
2023-07-05	809	814	803	814	66,100	814
2023-07-04	814	815	808	809	51,900	809
2023-07-03	810	819	810	819	56,500	819
2023-06-30	810	813	806	809	31,200	809
2023-06-29	811	813	805	812	33,100	812
2023-06-28	807	811	803	810	42,700	810
2023-06-27	812	813	798	807	63,500	807
2023-06-26	817	824	810	817	44,500	817
2023-06-23	829	829	810	822	91,700	822
2023-06-22	844	848	820	820	124,600	820
2023-06-21	831	845	825	843	125,300	843
2023-06-20	839	843	830	833	207,500	833
2023-06-19	815	837	812	833	315,700	833
2023-06-16	799	803	795	800	105,800	800
2023-06-15	790	800	786	794	123,400	794
2023-06-14	790	794	787	789	53,500	789
2023-06-13	795	795	786	790	72,500	790
2023-06-12	791	798	789	794	49,600	794
2023-06-09	793	794	783	787	58,800	787
2023-06-08	800	801	783	786	90,100	786
2023-06-07	809	811	793	797	137,200	797
2023-06-06	787	805	781	801	152,800	801
2023-06-05	786	795	784	790	96,900	790
2023-06-02	761	784	754	771	161,300	771
2023-06-01	752	757	749	753	89,400	753
2023-05-31	768	770	756	756	163,300	756
2023-05-30	781	783	767	771	89,100	771
2023-05-29	775	787	775	780	82,900	780
2023-05-26	780	780	765	766	107,300	766
2023-05-25	789	789	779	780	94,400	780
2023-05-24	788	797	788	791	36,300	791
2023-05-23	791	794	780	788	104,800	788
2023-05-22	789	795	783	789	54,300	789
2023-05-19	792	795	785	789	72,600	789
2023-05-18	799	800	787	790	89,500	790
2023-05-17	805	805	792	795	131,300	795
2023-05-16	823	824	807	809	157,100	809
2023-05-15	841	842	811	827	197,200	827
2023-05-12	846	850	839	840	79,100	840
2023-05-11	851	851	842	846	106,100	846
2023-05-10	868	869	851	857	133,900	857
2023-05-09	850	858	846	853	99,400	853
2023-05-08	848	852	843	848	79,600	848
2023-05-02	855	855	838	850	73,700	850
2023-05-01	847	856	842	855	62,700	855
2023-04-28	841	850	834	841	77,000	841
2023-04-27	839	844	831	839	238,600	839
2023-04-26	867	867	846	846	139,800	846
2023-04-25	878	883	866	870	64,400	870
2023-04-24	872	875	867	874	43,400	874
2023-04-21	875	881	866	872	53,000	872
2023-04-20	861	885	861	880	89,200	880
2023-04-19	873	876	865	867	71,100	867
2023-04-18	875	880	871	877	40,100	877
2023-04-17	875	877	865	874	50,900	874
2023-04-14	890	890	871	873	102,300	873
2023-04-13	890	890	878	883	40,200	883
2023-04-12	890	895	882	883	55,000	883
2023-04-11	889	895	881	888	56,400	888
2023-04-10	892	895	882	887	56,700	887
2023-04-07	876	896	876	889	55,700	889
2023-04-06	871	884	867	874	48,500	874
2023-04-05	895	896	875	880	72,500	880
2023-04-04	906	913	894	901	59,700	901
2023-04-03	895	910	891	905	70,400	905
2023-03-31	888	897	885	893	47,200	893
2023-03-30	888	891	876	886	36,400	886
2023-03-29	884	893	879	893	42,700	893
2023-03-28	884	889	879	884	53,400	884
2023-03-27	881	883	871	881	44,600	881
2023-03-24	881	882	868	881	38,200	881
2023-03-23	885	886	872	885	40,400	885
2023-03-22	885	896	877	888	42,000	888
2023-03-20	898	898	871	871	87,900	871
2023-03-17	910	914	900	906	66,200	906
2023-03-16	918	918	900	900	116,800	900
2023-03-15	932	952	932	942	68,600	942
2023-03-14	938	947	913	927	115,300	927
2023-03-13	978	978	949	954	111,600	954
2023-03-10	1,000	1,004	988	996	74,000	996
2023-03-09	1,005	1,018	1,005	1,012	41,600	1,012
2023-03-08	992	1,019	991	1,005	77,200	1,005
2023-03-07	1,017	1,017	996	999	54,900	999
2023-03-06	1,005	1,019	1,004	1,014	93,300	1,014
2023-03-03	1,008	1,012	998	1,005	47,900	1,005
2023-03-02	1,000	1,009	999	1,006	30,900	1,006
2023-03-01	998	1,005	996	1,000	41,200	1,000
2023-02-28	1,003	1,023	999	1,004	72,200	1,004
2023-02-27	1,016	1,019	999	1,003	102,600	1,003
2023-02-24	985	1,041	982	1,026	243,300	1,026
2023-02-22	990	990	976	983	66,900	983
2023-02-21	989	999	983	999	69,100	999
2023-02-20	986	1,009	980	988	154,400	988
2023-02-17	961	983	952	976	88,500	976
2023-02-16	949	965	944	962	59,700	962
2023-02-15	957	966	941	941	50,400	941
2023-02-14	975	977	961	963	46,900	963
2023-02-13	950	984	938	977	79,700	977
2023-02-10	964	964	950	953	22,200	953
2023-02-09	980	983	963	963	37,000	963
2023-02-08	970	981	962	981	44,300	981
2023-02-07	970	976	966	966	30,500	966
2023-02-06	957	977	957	969	50,100	969
2023-02-03	949	959	945	957	40,900	957
2023-02-02	970	970	951	952	39,800	952
2023-02-01	983	983	961	966	81,100	966
2023-01-31	955	996	955	972	233,400	972
2023-01-30	946	983	939	953	236,100	953
2023-01-27	940	950	935	946	60,200	946
2023-01-26	946	946	934	942	42,600	942
2023-01-25	927	942	924	942	44,000	942
2023-01-24	938	938	921	927	47,700	927
2023-01-23	920	937	913	932	55,700	932
2023-01-20	920	920	911	920	40,900	920
2023-01-19	919	924	912	920	29,400	920
2023-01-18	924	926	908	921	53,500	921
2023-01-17	917	931	917	931	40,600	931
2023-01-16	918	934	916	923	49,200	923
2023-01-13	921	931	912	920	70,800	920
2023-01-12	942	948	923	923	62,100	923
2023-01-11	945	952	940	947	51,600	947
2023-01-10	951	951	940	945	55,200	945
2023-01-06	934	947	932	940	50,000	940
2023-01-05	965	966	938	942	105,100	942
2023-01-04	996	1,010	959	968	186,700	968

分割・併合履歴： [2013-07-29]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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