6203 豊和工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,278 | 1,278 | 1,248 | 1,260 | 124,000 | 1,260 |
| 2024-12-27 | 1,289 | 1,296 | 1,255 | 1,286 | 130,800 | 1,286 |
| 2024-12-26 | 1,298 | 1,304 | 1,273 | 1,289 | 157,200 | 1,289 |
| 2024-12-25 | 1,267 | 1,287 | 1,257 | 1,287 | 108,800 | 1,287 |
| 2024-12-24 | 1,271 | 1,272 | 1,246 | 1,265 | 137,100 | 1,265 |
| 2024-12-23 | 1,242 | 1,304 | 1,242 | 1,267 | 242,000 | 1,267 |
| 2024-12-20 | 1,230 | 1,235 | 1,209 | 1,225 | 128,800 | 1,225 |
| 2024-12-19 | 1,201 | 1,252 | 1,200 | 1,242 | 160,800 | 1,242 |
| 2024-12-18 | 1,260 | 1,283 | 1,238 | 1,240 | 131,900 | 1,240 |
| 2024-12-17 | 1,290 | 1,295 | 1,259 | 1,260 | 184,600 | 1,260 |
| 2024-12-16 | 1,260 | 1,308 | 1,252 | 1,292 | 298,000 | 1,292 |
| 2024-12-13 | 1,260 | 1,265 | 1,218 | 1,242 | 232,800 | 1,242 |
| 2024-12-12 | 1,282 | 1,292 | 1,252 | 1,275 | 313,700 | 1,275 |
| 2024-12-11 | 1,254 | 1,281 | 1,240 | 1,274 | 306,200 | 1,274 |
| 2024-12-10 | 1,255 | 1,289 | 1,226 | 1,244 | 372,300 | 1,244 |
| 2024-12-09 | 1,200 | 1,295 | 1,200 | 1,274 | 807,100 | 1,274 |
| 2024-12-06 | 1,111 | 1,190 | 1,110 | 1,184 | 383,800 | 1,184 |
| 2024-12-05 | 1,123 | 1,140 | 1,103 | 1,103 | 142,600 | 1,103 |
| 2024-12-04 | 1,111 | 1,136 | 1,105 | 1,117 | 192,400 | 1,117 |
| 2024-12-03 | 1,095 | 1,106 | 1,067 | 1,092 | 166,800 | 1,092 |
| 2024-12-02 | 1,056 | 1,096 | 1,052 | 1,095 | 144,000 | 1,095 |
| 2024-11-29 | 1,049 | 1,062 | 1,038 | 1,055 | 149,800 | 1,055 |
| 2024-11-28 | 1,038 | 1,057 | 1,036 | 1,036 | 65,700 | 1,036 |
| 2024-11-27 | 1,064 | 1,074 | 1,044 | 1,050 | 148,200 | 1,050 |
| 2024-11-26 | 1,118 | 1,124 | 1,068 | 1,068 | 226,400 | 1,068 |
| 2024-11-25 | 1,145 | 1,145 | 1,104 | 1,114 | 148,400 | 1,114 |
| 2024-11-22 | 1,159 | 1,179 | 1,134 | 1,152 | 157,100 | 1,152 |
| 2024-11-21 | 1,144 | 1,193 | 1,138 | 1,148 | 178,900 | 1,148 |
| 2024-11-20 | 1,172 | 1,188 | 1,134 | 1,145 | 218,000 | 1,145 |
| 2024-11-19 | 1,105 | 1,145 | 1,102 | 1,142 | 150,500 | 1,142 |
| 2024-11-18 | 1,140 | 1,166 | 1,102 | 1,108 | 194,700 | 1,108 |
| 2024-11-15 | 1,137 | 1,148 | 1,117 | 1,141 | 244,900 | 1,141 |
| 2024-11-14 | 1,162 | 1,179 | 1,132 | 1,146 | 314,400 | 1,146 |
| 2024-11-13 | 1,148 | 1,171 | 1,122 | 1,163 | 253,300 | 1,163 |
| 2024-11-12 | 1,162 | 1,222 | 1,151 | 1,155 | 660,400 | 1,155 |
| 2024-11-11 | 1,105 | 1,172 | 1,101 | 1,166 | 843,200 | 1,166 |
| 2024-11-08 | 968 | 1,123 | 958 | 1,085 | 1,442,600 | 1,085 |
| 2024-11-07 | 980 | 996 | 963 | 975 | 327,800 | 975 |
| 2024-11-06 | 923 | 955 | 915 | 948 | 360,300 | 948 |
| 2024-11-05 | 910 | 920 | 906 | 916 | 86,300 | 916 |
| 2024-11-01 | 919 | 922 | 901 | 905 | 164,900 | 905 |
| 2024-10-31 | 908 | 936 | 906 | 934 | 199,800 | 934 |
| 2024-10-30 | 915 | 919 | 896 | 903 | 208,000 | 903 |
| 2024-10-29 | 900 | 919 | 893 | 918 | 144,400 | 918 |
| 2024-10-28 | 881 | 901 | 870 | 892 | 171,000 | 892 |
| 2024-10-25 | 905 | 928 | 883 | 891 | 220,600 | 891 |
| 2024-10-24 | 896 | 897 | 882 | 895 | 93,500 | 895 |
| 2024-10-23 | 903 | 913 | 897 | 900 | 115,000 | 900 |
| 2024-10-22 | 919 | 925 | 905 | 906 | 99,400 | 906 |
| 2024-10-21 | 914 | 938 | 913 | 917 | 156,000 | 917 |
| 2024-10-18 | 889 | 910 | 889 | 907 | 98,300 | 907 |
| 2024-10-17 | 910 | 910 | 887 | 888 | 120,900 | 888 |
| 2024-10-16 | 890 | 913 | 888 | 910 | 94,200 | 910 |
| 2024-10-15 | 884 | 906 | 883 | 900 | 163,000 | 900 |
| 2024-10-11 | 883 | 895 | 878 | 879 | 82,700 | 879 |
| 2024-10-10 | 903 | 904 | 885 | 889 | 111,400 | 889 |
| 2024-10-09 | 912 | 912 | 893 | 902 | 103,000 | 902 |
| 2024-10-08 | 911 | 924 | 900 | 910 | 187,000 | 910 |
| 2024-10-07 | 947 | 948 | 911 | 911 | 216,000 | 911 |
| 2024-10-04 | 937 | 948 | 924 | 938 | 237,200 | 938 |
| 2024-10-03 | 945 | 953 | 914 | 931 | 354,300 | 931 |
| 2024-10-02 | 939 | 950 | 913 | 916 | 436,700 | 916 |
| 2024-10-01 | 882 | 927 | 878 | 917 | 263,600 | 917 |
| 2024-09-30 | 864 | 880 | 858 | 870 | 240,000 | 870 |
| 2024-09-27 | 880 | 909 | 877 | 909 | 313,400 | 909 |
| 2024-09-26 | 849 | 862 | 840 | 862 | 85,700 | 862 |
| 2024-09-25 | 870 | 874 | 846 | 848 | 113,100 | 848 |
| 2024-09-24 | 855 | 867 | 845 | 858 | 136,900 | 858 |
| 2024-09-20 | 835 | 846 | 833 | 840 | 65,500 | 840 |
| 2024-09-19 | 814 | 835 | 814 | 830 | 61,000 | 830 |
| 2024-09-18 | 816 | 823 | 803 | 813 | 87,700 | 813 |
| 2024-09-17 | 806 | 815 | 801 | 814 | 113,400 | 814 |
| 2024-09-13 | 787 | 802 | 783 | 797 | 66,200 | 797 |
| 2024-09-12 | 785 | 793 | 779 | 790 | 56,200 | 790 |
| 2024-09-11 | 788 | 788 | 765 | 769 | 55,400 | 769 |
| 2024-09-10 | 791 | 796 | 782 | 783 | 48,600 | 783 |
| 2024-09-09 | 770 | 789 | 761 | 789 | 100,200 | 789 |
| 2024-09-06 | 792 | 792 | 777 | 785 | 41,000 | 785 |
| 2024-09-05 | 770 | 794 | 767 | 786 | 90,900 | 786 |
| 2024-09-04 | 799 | 799 | 774 | 774 | 171,000 | 774 |
| 2024-09-03 | 812 | 822 | 812 | 815 | 32,200 | 815 |
| 2024-09-02 | 816 | 816 | 803 | 814 | 74,200 | 814 |
| 2024-08-30 | 812 | 820 | 811 | 813 | 42,700 | 813 |
| 2024-08-29 | 807 | 814 | 807 | 811 | 36,100 | 811 |
| 2024-08-28 | 820 | 820 | 807 | 812 | 33,200 | 812 |
| 2024-08-27 | 809 | 827 | 807 | 827 | 61,000 | 827 |
| 2024-08-26 | 826 | 828 | 801 | 808 | 116,700 | 808 |
| 2024-08-23 | 819 | 820 | 808 | 819 | 39,500 | 819 |
| 2024-08-22 | 815 | 820 | 810 | 815 | 26,400 | 815 |
| 2024-08-21 | 817 | 821 | 811 | 812 | 41,200 | 812 |
| 2024-08-20 | 826 | 831 | 819 | 822 | 65,700 | 822 |
| 2024-08-19 | 840 | 842 | 814 | 814 | 106,300 | 814 |
| 2024-08-16 | 857 | 861 | 846 | 849 | 128,000 | 849 |
| 2024-08-15 | 838 | 855 | 835 | 855 | 79,100 | 855 |
| 2024-08-14 | 823 | 840 | 810 | 836 | 108,200 | 836 |
| 2024-08-13 | 795 | 821 | 795 | 821 | 109,700 | 821 |
| 2024-08-09 | 810 | 816 | 780 | 799 | 123,300 | 799 |
| 2024-08-08 | 781 | 810 | 775 | 790 | 84,000 | 790 |
| 2024-08-07 | 752 | 820 | 746 | 790 | 161,500 | 790 |
| 2024-08-06 | 730 | 779 | 729 | 767 | 191,100 | 767 |
| 2024-08-05 | 759 | 764 | 661 | 680 | 299,100 | 680 |
| 2024-08-02 | 836 | 839 | 804 | 804 | 163,700 | 804 |
| 2024-08-01 | 885 | 885 | 843 | 866 | 85,300 | 866 |
| 2024-07-31 | 867 | 894 | 860 | 892 | 54,700 | 892 |
| 2024-07-30 | 895 | 900 | 870 | 879 | 149,700 | 879 |
| 2024-07-29 | 883 | 896 | 878 | 895 | 87,600 | 895 |
| 2024-07-26 | 859 | 874 | 853 | 865 | 75,700 | 865 |
| 2024-07-25 | 878 | 882 | 858 | 858 | 156,800 | 858 |
| 2024-07-24 | 921 | 922 | 898 | 898 | 74,600 | 898 |
| 2024-07-23 | 910 | 928 | 905 | 928 | 73,100 | 928 |
| 2024-07-22 | 920 | 924 | 900 | 900 | 136,600 | 900 |
| 2024-07-19 | 935 | 936 | 912 | 913 | 148,800 | 913 |
| 2024-07-18 | 949 | 958 | 926 | 941 | 255,600 | 941 |
| 2024-07-17 | 942 | 965 | 935 | 962 | 480,500 | 962 |
| 2024-07-16 | 906 | 921 | 906 | 919 | 278,500 | 919 |
| 2024-07-12 | 879 | 889 | 871 | 880 | 113,300 | 880 |
| 2024-07-11 | 878 | 883 | 870 | 880 | 71,200 | 880 |
| 2024-07-10 | 891 | 893 | 858 | 871 | 184,400 | 871 |
| 2024-07-09 | 926 | 931 | 887 | 893 | 287,800 | 893 |
| 2024-07-08 | 943 | 955 | 918 | 933 | 392,900 | 933 |
| 2024-07-05 | 913 | 918 | 884 | 899 | 216,100 | 899 |
| 2024-07-04 | 888 | 910 | 881 | 907 | 248,600 | 907 |
| 2024-07-03 | 890 | 894 | 877 | 880 | 101,900 | 880 |
| 2024-07-02 | 880 | 895 | 872 | 880 | 164,000 | 880 |
| 2024-07-01 | 858 | 879 | 853 | 879 | 158,600 | 879 |
| 2024-06-28 | 848 | 854 | 844 | 850 | 85,300 | 850 |
| 2024-06-27 | 827 | 847 | 827 | 843 | 108,500 | 843 |
| 2024-06-26 | 835 | 840 | 829 | 829 | 44,600 | 829 |
| 2024-06-25 | 825 | 835 | 825 | 834 | 15,500 | 834 |
| 2024-06-24 | 831 | 833 | 823 | 829 | 34,200 | 829 |
| 2024-06-21 | 827 | 840 | 827 | 838 | 53,100 | 838 |
| 2024-06-20 | 833 | 836 | 822 | 826 | 47,700 | 826 |
| 2024-06-19 | 821 | 835 | 821 | 833 | 89,800 | 833 |
| 2024-06-18 | 816 | 824 | 812 | 813 | 42,100 | 813 |
| 2024-06-17 | 821 | 821 | 808 | 813 | 23,800 | 813 |
| 2024-06-14 | 806 | 821 | 806 | 820 | 31,100 | 820 |
| 2024-06-13 | 821 | 824 | 810 | 814 | 27,500 | 814 |
| 2024-06-12 | 816 | 826 | 815 | 820 | 43,800 | 820 |
| 2024-06-11 | 818 | 829 | 816 | 816 | 38,000 | 816 |
| 2024-06-10 | 808 | 819 | 808 | 816 | 26,800 | 816 |
| 2024-06-07 | 800 | 808 | 796 | 808 | 28,000 | 808 |
| 2024-06-06 | 804 | 804 | 793 | 797 | 52,700 | 797 |
| 2024-06-05 | 806 | 806 | 801 | 804 | 17,700 | 804 |
| 2024-06-04 | 807 | 808 | 803 | 804 | 15,300 | 804 |
| 2024-06-03 | 811 | 811 | 804 | 809 | 13,300 | 809 |
| 2024-05-31 | 797 | 811 | 797 | 806 | 28,200 | 806 |
| 2024-05-30 | 800 | 811 | 795 | 802 | 46,400 | 802 |
| 2024-05-29 | 816 | 817 | 804 | 805 | 35,300 | 805 |
| 2024-05-28 | 832 | 832 | 817 | 818 | 24,800 | 818 |
| 2024-05-27 | 828 | 830 | 818 | 827 | 35,300 | 827 |
| 2024-05-24 | 816 | 824 | 810 | 822 | 45,900 | 822 |
| 2024-05-23 | 820 | 820 | 810 | 816 | 32,100 | 816 |
| 2024-05-22 | 833 | 834 | 811 | 811 | 63,900 | 811 |
| 2024-05-21 | 840 | 842 | 833 | 833 | 31,900 | 833 |
| 2024-05-20 | 825 | 845 | 824 | 840 | 113,800 | 840 |
| 2024-05-17 | 819 | 827 | 816 | 823 | 30,100 | 823 |
| 2024-05-16 | 825 | 826 | 807 | 823 | 120,000 | 823 |
| 2024-05-15 | 800 | 858 | 800 | 830 | 356,200 | 830 |
| 2024-05-14 | 802 | 806 | 790 | 806 | 47,400 | 806 |
| 2024-05-13 | 803 | 807 | 799 | 807 | 51,700 | 807 |
| 2024-05-10 | 809 | 813 | 792 | 796 | 85,100 | 796 |
| 2024-05-09 | 801 | 817 | 801 | 805 | 95,000 | 805 |
| 2024-05-08 | 792 | 794 | 786 | 786 | 15,300 | 786 |
| 2024-05-07 | 792 | 793 | 788 | 792 | 15,200 | 792 |
| 2024-05-02 | 791 | 792 | 787 | 792 | 14,600 | 792 |
| 2024-05-01 | 789 | 793 | 788 | 791 | 16,200 | 791 |
| 2024-04-30 | 802 | 802 | 793 | 793 | 30,500 | 793 |
| 2024-04-26 | 795 | 805 | 787 | 799 | 141,700 | 799 |
| 2024-04-25 | 802 | 803 | 796 | 797 | 19,000 | 797 |
| 2024-04-24 | 797 | 804 | 797 | 802 | 32,300 | 802 |
| 2024-04-23 | 795 | 799 | 788 | 796 | 27,300 | 796 |
| 2024-04-22 | 791 | 797 | 791 | 791 | 40,500 | 791 |
| 2024-04-19 | 791 | 809 | 780 | 791 | 176,200 | 791 |
| 2024-04-18 | 793 | 803 | 791 | 800 | 58,700 | 800 |
| 2024-04-17 | 807 | 807 | 792 | 793 | 84,200 | 793 |
| 2024-04-16 | 826 | 826 | 805 | 807 | 58,900 | 807 |
| 2024-04-15 | 828 | 845 | 822 | 827 | 114,400 | 827 |
| 2024-04-12 | 831 | 831 | 818 | 818 | 56,500 | 818 |
| 2024-04-11 | 807 | 833 | 806 | 831 | 72,700 | 831 |
| 2024-04-10 | 816 | 823 | 810 | 810 | 38,200 | 810 |
| 2024-04-09 | 819 | 819 | 807 | 817 | 49,600 | 817 |
| 2024-04-08 | 817 | 817 | 809 | 815 | 48,100 | 815 |
| 2024-04-05 | 808 | 818 | 807 | 816 | 90,300 | 816 |
| 2024-04-04 | 802 | 808 | 802 | 807 | 26,800 | 807 |
| 2024-04-03 | 803 | 806 | 796 | 801 | 41,900 | 801 |
| 2024-04-02 | 822 | 825 | 801 | 804 | 48,700 | 804 |
| 2024-04-01 | 837 | 844 | 819 | 820 | 74,900 | 820 |
| 2024-03-29 | 820 | 833 | 819 | 833 | 46,200 | 833 |
| 2024-03-28 | 830 | 832 | 818 | 818 | 66,300 | 818 |
| 2024-03-27 | 826 | 841 | 826 | 841 | 60,900 | 841 |
| 2024-03-26 | 830 | 835 | 825 | 825 | 34,500 | 825 |
| 2024-03-25 | 833 | 843 | 830 | 830 | 71,000 | 830 |
| 2024-03-22 | 828 | 838 | 813 | 834 | 141,100 | 834 |
| 2024-03-21 | 828 | 836 | 826 | 828 | 70,800 | 828 |
| 2024-03-19 | 831 | 831 | 820 | 824 | 85,000 | 824 |
| 2024-03-18 | 835 | 845 | 830 | 833 | 100,000 | 833 |
| 2024-03-15 | 837 | 837 | 822 | 830 | 69,500 | 830 |
| 2024-03-14 | 828 | 840 | 826 | 836 | 63,500 | 836 |
| 2024-03-13 | 849 | 849 | 819 | 829 | 120,100 | 829 |
| 2024-03-12 | 826 | 841 | 819 | 841 | 116,300 | 841 |
| 2024-03-11 | 836 | 845 | 816 | 822 | 202,200 | 822 |
| 2024-03-08 | 818 | 827 | 816 | 824 | 119,400 | 824 |
| 2024-03-07 | 810 | 818 | 806 | 815 | 129,200 | 815 |
| 2024-03-06 | 784 | 807 | 782 | 807 | 211,000 | 807 |
| 2024-03-05 | 773 | 784 | 770 | 782 | 60,600 | 782 |
| 2024-03-04 | 780 | 782 | 774 | 775 | 41,700 | 775 |
| 2024-03-01 | 777 | 785 | 774 | 780 | 66,300 | 780 |
| 2024-02-29 | 772 | 774 | 767 | 774 | 17,600 | 774 |
| 2024-02-28 | 780 | 783 | 772 | 772 | 33,700 | 772 |
| 2024-02-27 | 765 | 780 | 765 | 780 | 52,200 | 780 |
| 2024-02-26 | 768 | 770 | 765 | 765 | 36,000 | 765 |
| 2024-02-22 | 768 | 768 | 761 | 766 | 19,400 | 766 |
| 2024-02-21 | 768 | 768 | 759 | 760 | 32,300 | 760 |
| 2024-02-20 | 767 | 773 | 765 | 768 | 43,200 | 768 |
| 2024-02-19 | 758 | 767 | 756 | 765 | 65,100 | 765 |
| 2024-02-16 | 748 | 758 | 748 | 755 | 55,000 | 755 |
| 2024-02-15 | 760 | 760 | 740 | 743 | 107,000 | 743 |
| 2024-02-14 | 779 | 780 | 767 | 769 | 39,900 | 769 |
| 2024-02-13 | 767 | 781 | 767 | 779 | 67,600 | 779 |
| 2024-02-09 | 767 | 775 | 767 | 769 | 29,500 | 769 |
| 2024-02-08 | 773 | 774 | 763 | 769 | 39,700 | 769 |
| 2024-02-07 | 771 | 775 | 767 | 773 | 30,500 | 773 |
| 2024-02-06 | 778 | 778 | 771 | 774 | 19,600 | 774 |
| 2024-02-05 | 772 | 782 | 770 | 778 | 54,900 | 778 |
| 2024-02-02 | 774 | 774 | 765 | 769 | 23,600 | 769 |
| 2024-02-01 | 775 | 779 | 766 | 766 | 39,000 | 766 |
| 2024-01-31 | 770 | 777 | 766 | 777 | 33,800 | 777 |
| 2024-01-30 | 779 | 779 | 768 | 770 | 123,100 | 770 |
| 2024-01-29 | 770 | 783 | 768 | 778 | 77,800 | 778 |
| 2024-01-26 | 758 | 768 | 757 | 763 | 56,800 | 763 |
| 2024-01-25 | 758 | 763 | 757 | 758 | 34,200 | 758 |
| 2024-01-24 | 756 | 760 | 752 | 760 | 33,000 | 760 |
| 2024-01-23 | 760 | 765 | 756 | 756 | 48,500 | 756 |
| 2024-01-22 | 749 | 760 | 749 | 758 | 43,300 | 758 |
| 2024-01-19 | 748 | 753 | 746 | 748 | 50,100 | 748 |
| 2024-01-18 | 744 | 749 | 743 | 746 | 34,300 | 746 |
| 2024-01-17 | 748 | 755 | 745 | 745 | 49,200 | 745 |
| 2024-01-16 | 759 | 759 | 748 | 748 | 59,800 | 748 |
| 2024-01-15 | 756 | 761 | 754 | 759 | 38,700 | 759 |
| 2024-01-12 | 763 | 763 | 753 | 755 | 67,300 | 755 |
| 2024-01-11 | 767 | 769 | 761 | 762 | 69,600 | 762 |
| 2024-01-10 | 766 | 770 | 763 | 767 | 28,000 | 767 |
| 2024-01-09 | 763 | 769 | 762 | 767 | 39,300 | 767 |
| 2024-01-05 | 766 | 771 | 761 | 769 | 51,900 | 769 |
| 2024-01-04 | 763 | 770 | 757 | 766 | 33,300 | 766 |
分割・併合履歴 ： [2013-07-29]1株→0.1株