大豊工業(6470)の株価時系列情報
大豊工業(6470)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 900 | 900 | 898 | 898 | 1,800 |
2000/12/26 | 868 | 876 | 868 | 876 | 1,200 |
2000/12/25 | 875 | 875 | 875 | 875 | 400 |
2000/12/22 | 868 | 880 | 851 | 875 | 8,400 |
2000/12/21 | 880 | 880 | 861 | 861 | 11,500 |
2000/12/20 | 867 | 870 | 861 | 861 | 15,800 |
2000/12/19 | 875 | 876 | 870 | 870 | 2,100 |
2000/12/18 | 870 | 910 | 870 | 910 | 1,500 |
2000/12/15 | 867 | 900 | 867 | 900 | 11,500 |
2000/12/14 | 928 | 938 | 908 | 908 | 12,200 |
2000/12/13 | 915 | 915 | 867 | 868 | 13,600 |
2000/12/12 | 915 | 915 | 890 | 900 | 7,400 |
2000/12/11 | 925 | 925 | 899 | 915 | 11,200 |
2000/12/08 | 867 | 875 | 867 | 875 | 700 |
2000/12/07 | 867 | 867 | 867 | 867 | 3,700 |
2000/12/05 | 880 | 880 | 870 | 870 | 2,100 |
2000/12/04 | 890 | 890 | 880 | 880 | 1,700 |
2000/12/01 | 890 | 890 | 890 | 890 | 2,800 |
2000/11/30 | 870 | 870 | 867 | 867 | 7,100 |
2000/11/29 | 867 | 869 | 867 | 869 | 2,400 |
2000/11/28 | 868 | 868 | 867 | 868 | 1,200 |
2000/11/27 | 867 | 870 | 867 | 870 | 15,600 |
2000/11/24 | 879 | 879 | 870 | 870 | 2,400 |
2000/11/22 | 867 | 879 | 867 | 879 | 1,900 |
2000/11/21 | 868 | 870 | 867 | 867 | 11,100 |
2000/11/20 | 867 | 868 | 867 | 867 | 6,100 |
2000/11/17 | 871 | 871 | 870 | 870 | 1,100 |
2000/11/16 | 868 | 870 | 867 | 870 | 29,000 |
2000/11/15 | 869 | 869 | 867 | 867 | 900 |
2000/11/14 | 871 | 875 | 865 | 865 | 14,200 |
2000/11/13 | 881 | 890 | 866 | 871 | 10,500 |
2000/11/10 | 870 | 870 | 861 | 861 | 10,700 |
2000/11/09 | 860 | 880 | 860 | 865 | 15,700 |
2000/11/08 | 852 | 855 | 852 | 855 | 1,600 |
2000/11/07 | 852 | 862 | 852 | 862 | 1,700 |
2000/11/06 | 855 | 855 | 840 | 840 | 4,400 |
2000/11/02 | 850 | 855 | 850 | 855 | 2,500 |
2000/11/01 | 855 | 855 | 850 | 855 | 2,300 |
2000/10/30 | 841 | 880 | 841 | 880 | 4,300 |
2000/10/27 | 881 | 890 | 880 | 890 | 2,500 |
2000/10/26 | 860 | 861 | 840 | 841 | 11,200 |
2000/10/25 | 894 | 894 | 894 | 894 | 200 |
2000/10/24 | 850 | 851 | 850 | 851 | 200 |
2000/10/23 | 900 | 900 | 895 | 900 | 4,500 |
2000/10/20 | 830 | 835 | 830 | 835 | 2,200 |
2000/10/19 | 850 | 850 | 830 | 830 | 3,300 |
2000/10/18 | 860 | 860 | 825 | 846 | 11,400 |
2000/10/17 | 865 | 865 | 865 | 865 | 1,100 |
2000/10/16 | 860 | 862 | 860 | 862 | 4,600 |
2000/10/13 | 860 | 860 | 850 | 850 | 4,200 |
2000/10/12 | 900 | 900 | 861 | 861 | 1,100 |
2000/10/11 | 899 | 899 | 870 | 870 | 4,400 |
2000/10/10 | 900 | 900 | 861 | 880 | 3,900 |
2000/10/06 | 915 | 915 | 900 | 900 | 8,900 |
2000/10/05 | 910 | 940 | 910 | 915 | 3,300 |
2000/10/04 | 890 | 895 | 890 | 895 | 3,300 |
2000/10/03 | 910 | 910 | 890 | 890 | 6,300 |
2000/10/02 | 950 | 950 | 910 | 920 | 6,100 |
2000/09/29 | 940 | 940 | 925 | 940 | 5,200 |
2000/09/28 | 930 | 940 | 930 | 940 | 3,300 |
2000/09/27 | 930 | 950 | 925 | 940 | 4,700 |
2000/09/26 | 970 | 970 | 950 | 950 | 800 |
2000/09/25 | 990 | 995 | 990 | 990 | 16,100 |
2000/09/22 | 995 | 996 | 950 | 995 | 15,400 |
2000/09/21 | 995 | 1,000 | 980 | 992 | 38,800 |
2000/09/20 | 985 | 998 | 975 | 985 | 35,100 |
2000/09/19 | 950 | 998 | 930 | 998 | 22,200 |
2000/09/18 | 950 | 950 | 940 | 940 | 9,800 |
2000/09/14 | 950 | 950 | 940 | 950 | 7,300 |
2000/09/13 | 950 | 950 | 940 | 940 | 2,900 |
2000/09/12 | 940 | 950 | 930 | 950 | 6,500 |
2000/09/11 | 950 | 951 | 930 | 940 | 4,800 |
2000/09/08 | 970 | 970 | 930 | 930 | 21,300 |
2000/09/07 | 960 | 970 | 940 | 940 | 10,800 |
2000/09/06 | 951 | 980 | 951 | 952 | 3,800 |
2000/09/05 | 950 | 950 | 940 | 950 | 5,100 |
2000/09/04 | 955 | 955 | 940 | 950 | 10,100 |
2000/09/01 | 1,010 | 1,010 | 955 | 955 | 14,400 |
2000/08/31 | 999 | 1,020 | 999 | 1,010 | 31,500 |
2000/08/30 | 975 | 1,001 | 975 | 999 | 32,600 |
2000/08/29 | 917 | 975 | 917 | 975 | 23,000 |
2000/08/28 | 938 | 950 | 915 | 915 | 13,000 |
2000/08/25 | 940 | 950 | 938 | 938 | 18,000 |
2000/08/24 | 930 | 940 | 930 | 939 | 15,500 |
2000/08/23 | 921 | 930 | 920 | 930 | 53,400 |
2000/08/22 | 941 | 949 | 915 | 915 | 15,400 |
2000/08/21 | 950 | 950 | 930 | 950 | 11,400 |
2000/08/18 | 949 | 950 | 940 | 950 | 8,600 |
2000/08/17 | 947 | 949 | 940 | 949 | 9,700 |
2000/08/16 | 945 | 950 | 937 | 937 | 5,200 |
2000/08/15 | 920 | 948 | 920 | 935 | 8,700 |
2000/08/14 | 900 | 910 | 900 | 910 | 21,500 |
2000/08/11 | 899 | 900 | 875 | 900 | 11,900 |
2000/08/10 | 870 | 880 | 870 | 880 | 3,600 |
2000/08/09 | 890 | 890 | 860 | 860 | 3,800 |
2000/08/08 | 850 | 899 | 840 | 899 | 6,500 |
2000/08/07 | 870 | 870 | 850 | 850 | 7,500 |
2000/08/04 | 900 | 900 | 870 | 870 | 9,200 |
2000/08/03 | 942 | 942 | 900 | 900 | 7,900 |
2000/08/02 | 899 | 949 | 899 | 902 | 3,700 |
2000/08/01 | 899 | 902 | 880 | 880 | 12,500 |
2000/07/28 | 900 | 900 | 899 | 899 | 6,000 |
2000/07/27 | 901 | 902 | 900 | 900 | 15,000 |
2000/07/26 | 901 | 901 | 901 | 901 | 6,000 |
2000/07/25 | 921 | 921 | 901 | 921 | 3,000 |
2000/07/24 | 946 | 946 | 920 | 921 | 7,000 |
2000/07/21 | 990 | 990 | 945 | 945 | 8,000 |
2000/07/19 | 951 | 951 | 940 | 940 | 9,000 |
2000/07/18 | 980 | 990 | 955 | 955 | 6,000 |
2000/07/17 | 995 | 995 | 921 | 940 | 10,000 |
2000/07/14 | 990 | 990 | 985 | 986 | 26,000 |
2000/07/13 | 993 | 995 | 970 | 970 | 11,000 |
2000/07/12 | 996 | 1,030 | 995 | 995 | 34,000 |
2000/07/11 | 999 | 1,000 | 981 | 990 | 33,000 |
2000/07/10 | 956 | 979 | 951 | 979 | 33,000 |
2000/07/07 | 906 | 916 | 906 | 916 | 8,000 |
2000/07/06 | 905 | 906 | 905 | 906 | 5,000 |
2000/07/05 | 903 | 905 | 899 | 905 | 24,000 |
2000/07/04 | 900 | 900 | 890 | 900 | 42,000 |
2000/07/03 | 851 | 880 | 851 | 880 | 43,000 |
2000/06/30 | 840 | 850 | 840 | 845 | 14,000 |
2000/06/29 | 839 | 840 | 837 | 837 | 5,000 |
2000/06/28 | 835 | 835 | 835 | 835 | 3,000 |
2000/06/27 | 850 | 850 | 830 | 831 | 8,000 |
2000/06/26 | 830 | 850 | 830 | 830 | 5,000 |
2000/06/23 | 840 | 840 | 830 | 830 | 3,000 |
2000/06/22 | 830 | 831 | 826 | 830 | 6,000 |
2000/06/21 | 860 | 860 | 822 | 822 | 15,000 |
2000/06/20 | 830 | 840 | 830 | 830 | 15,000 |
2000/06/19 | 830 | 830 | 830 | 830 | 4,000 |
2000/06/16 | 820 | 830 | 820 | 830 | 13,000 |
2000/06/14 | 840 | 840 | 835 | 835 | 3,000 |
2000/06/13 | 831 | 831 | 831 | 831 | 13,000 |
2000/06/12 | 860 | 860 | 860 | 860 | 2,000 |
2000/06/09 | 821 | 830 | 821 | 830 | 7,000 |
2000/06/08 | 825 | 826 | 825 | 826 | 2,000 |
2000/06/07 | 830 | 830 | 830 | 830 | 7,000 |
2000/06/06 | 848 | 848 | 825 | 830 | 4,000 |
2000/06/05 | 845 | 845 | 820 | 820 | 8,000 |
2000/06/02 | 850 | 850 | 815 | 845 | 6,000 |
2000/06/01 | 849 | 850 | 849 | 850 | 7,000 |
2000/05/31 | 821 | 821 | 821 | 821 | 1,000 |
2000/05/29 | 819 | 871 | 811 | 871 | 12,000 |
2000/05/26 | 821 | 821 | 820 | 820 | 11,000 |
2000/05/25 | 831 | 831 | 821 | 821 | 11,000 |
2000/05/24 | 850 | 850 | 831 | 831 | 4,000 |
2000/05/23 | 855 | 855 | 854 | 854 | 3,000 |
2000/05/22 | 881 | 881 | 850 | 854 | 16,000 |
2000/05/19 | 870 | 880 | 850 | 850 | 16,000 |
2000/05/18 | 820 | 860 | 820 | 860 | 7,000 |
2000/05/17 | 826 | 830 | 822 | 822 | 12,000 |
2000/05/16 | 822 | 850 | 822 | 826 | 5,000 |
2000/05/12 | 860 | 860 | 860 | 860 | 2,000 |
2000/05/11 | 871 | 871 | 830 | 860 | 6,000 |
2000/05/10 | 831 | 831 | 831 | 831 | 2,000 |
2000/05/09 | 830 | 830 | 830 | 830 | 2,000 |
2000/05/08 | 869 | 869 | 869 | 869 | 1,000 |
2000/05/02 | 822 | 822 | 820 | 820 | 13,000 |
2000/05/01 | 830 | 830 | 821 | 822 | 9,000 |
2000/04/28 | 850 | 851 | 810 | 810 | 18,000 |
2000/04/27 | 870 | 870 | 860 | 860 | 2,000 |
2000/04/26 | 870 | 870 | 870 | 870 | 5,000 |
2000/04/25 | 839 | 879 | 820 | 879 | 19,000 |
2000/04/24 | 815 | 839 | 810 | 839 | 6,000 |
2000/04/21 | 850 | 850 | 810 | 810 | 158,000 |
2000/04/20 | 773 | 800 | 763 | 800 | 10,000 |
2000/04/19 | 760 | 760 | 753 | 753 | 9,000 |
2000/04/18 | 770 | 770 | 750 | 750 | 20,000 |
2000/04/17 | 750 | 750 | 750 | 750 | 12,000 |
2000/04/14 | 850 | 850 | 840 | 850 | 19,000 |
2000/04/13 | 900 | 910 | 882 | 882 | 10,000 |
2000/04/12 | 909 | 909 | 900 | 900 | 4,000 |
2000/04/11 | 949 | 949 | 909 | 909 | 3,000 |
2000/04/10 | 950 | 950 | 950 | 950 | 2,000 |
2000/04/07 | 901 | 930 | 900 | 930 | 34,000 |
2000/04/06 | 920 | 920 | 900 | 900 | 11,000 |
2000/04/05 | 885 | 920 | 885 | 920 | 10,000 |
2000/04/04 | 910 | 912 | 900 | 911 | 20,000 |
2000/04/03 | 989 | 989 | 939 | 950 | 20,000 |
2000/03/31 | 921 | 979 | 921 | 979 | 5,000 |
2000/03/30 | 970 | 980 | 900 | 900 | 21,000 |
2000/03/29 | 990 | 990 | 980 | 980 | 10,000 |
2000/03/28 | 961 | 990 | 961 | 990 | 12,000 |
2000/03/27 | 1,010 | 1,011 | 981 | 981 | 15,000 |
2000/03/24 | 1,084 | 1,084 | 1,050 | 1,080 | 14,000 |
2000/03/23 | 1,001 | 1,086 | 1,000 | 1,086 | 81,000 |