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 |
|---|---|---|---|---|---|
| 2001/12/28 | 900 | 937 | 890 | 919 | 4,600 |
| 2001/12/27 | 911 | 911 | 880 | 895 | 7,500 |
| 2001/12/26 | 909 | 909 | 899 | 901 | 3,100 |
| 2001/12/25 | 916 | 919 | 899 | 907 | 3,900 |
| 2001/12/21 | 909 | 918 | 909 | 915 | 12,500 |
| 2001/12/20 | 870 | 899 | 870 | 899 | 16,800 |
| 2001/12/19 | 890 | 895 | 839 | 865 | 40,100 |
| 2001/12/18 | 890 | 900 | 881 | 900 | 9,200 |
| 2001/12/17 | 901 | 920 | 890 | 890 | 5,600 |
| 2001/12/14 | 900 | 910 | 890 | 900 | 45,100 |
| 2001/12/13 | 915 | 930 | 910 | 925 | 10,500 |
| 2001/12/12 | 920 | 950 | 911 | 936 | 18,300 |
| 2001/12/11 | 950 | 950 | 920 | 930 | 18,700 |
| 2001/12/10 | 965 | 965 | 920 | 920 | 21,100 |
| 2001/12/07 | 935 | 939 | 925 | 929 | 9,700 |
| 2001/12/06 | 925 | 945 | 925 | 939 | 8,100 |
| 2001/12/05 | 921 | 946 | 921 | 925 | 8,800 |
| 2001/12/04 | 928 | 940 | 925 | 940 | 10,700 |
| 2001/12/03 | 950 | 950 | 927 | 928 | 18,700 |
| 2001/11/30 | 943 | 950 | 935 | 935 | 6,000 |
| 2001/11/29 | 955 | 960 | 930 | 933 | 9,500 |
| 2001/11/28 | 937 | 950 | 937 | 950 | 6,500 |
| 2001/11/27 | 955 | 955 | 935 | 936 | 9,000 |
| 2001/11/26 | 956 | 956 | 948 | 955 | 9,500 |
| 2001/11/22 | 939 | 940 | 929 | 935 | 11,100 |
| 2001/11/21 | 957 | 957 | 939 | 940 | 14,500 |
| 2001/11/20 | 955 | 960 | 938 | 938 | 11,500 |
| 2001/11/19 | 937 | 964 | 937 | 952 | 14,400 |
| 2001/11/16 | 921 | 945 | 921 | 945 | 19,300 |
| 2001/11/15 | 931 | 950 | 930 | 950 | 13,200 |
| 2001/11/14 | 965 | 965 | 940 | 950 | 6,400 |
| 2001/11/13 | 934 | 960 | 934 | 960 | 7,500 |
| 2001/11/12 | 930 | 950 | 930 | 934 | 10,500 |
| 2001/11/09 | 990 | 992 | 950 | 964 | 12,900 |
| 2001/11/08 | 995 | 995 | 983 | 990 | 10,600 |
| 2001/11/07 | 999 | 999 | 963 | 987 | 16,100 |
| 2001/11/06 | 990 | 999 | 990 | 990 | 22,600 |
| 2001/11/05 | 975 | 993 | 960 | 960 | 14,600 |
| 2001/11/02 | 941 | 950 | 940 | 945 | 11,500 |
| 2001/11/01 | 958 | 974 | 940 | 941 | 15,500 |
| 2001/10/31 | 954 | 974 | 947 | 958 | 22,200 |
| 2001/10/30 | 965 | 985 | 940 | 959 | 8,900 |
| 2001/10/29 | 1,005 | 1,005 | 984 | 985 | 13,700 |
| 2001/10/26 | 1,020 | 1,020 | 995 | 1,000 | 24,600 |
| 2001/10/25 | 1,000 | 1,021 | 990 | 1,020 | 49,800 |
| 2001/10/24 | 1,020 | 1,029 | 1,000 | 1,001 | 24,100 |
| 2001/10/23 | 990 | 1,000 | 980 | 1,000 | 20,400 |
| 2001/10/22 | 983 | 983 | 950 | 980 | 23,800 |
| 2001/10/19 | 955 | 975 | 955 | 973 | 15,900 |
| 2001/10/18 | 970 | 970 | 956 | 957 | 12,800 |
| 2001/10/17 | 966 | 975 | 963 | 973 | 23,900 |
| 2001/10/16 | 957 | 963 | 950 | 963 | 15,100 |
| 2001/10/15 | 964 | 964 | 946 | 957 | 24,600 |
| 2001/10/12 | 945 | 980 | 931 | 931 | 27,100 |
| 2001/10/11 | 945 | 945 | 922 | 930 | 18,100 |
| 2001/10/10 | 945 | 945 | 910 | 922 | 19,300 |
| 2001/10/09 | 935 | 935 | 905 | 930 | 12,100 |
| 2001/10/05 | 930 | 950 | 920 | 945 | 30,600 |
| 2001/10/04 | 882 | 920 | 880 | 920 | 62,100 |
| 2001/10/03 | 900 | 900 | 879 | 880 | 37,900 |
| 2001/10/02 | 910 | 910 | 888 | 898 | 20,800 |
| 2001/10/01 | 915 | 915 | 900 | 910 | 32,200 |
| 2001/09/28 | 890 | 910 | 890 | 905 | 21,600 |
| 2001/09/27 | 898 | 905 | 890 | 900 | 13,100 |
| 2001/09/26 | 914 | 920 | 891 | 919 | 12,200 |
| 2001/09/25 | 935 | 935 | 901 | 914 | 19,900 |
| 2001/09/21 | 940 | 940 | 890 | 910 | 33,300 |
| 2001/09/20 | 934 | 960 | 920 | 932 | 20,800 |
| 2001/09/19 | 920 | 934 | 905 | 934 | 50,700 |
| 2001/09/18 | 880 | 945 | 880 | 905 | 81,900 |
| 2001/09/17 | 950 | 950 | 900 | 900 | 22,200 |
| 2001/09/14 | 1,000 | 1,000 | 943 | 943 | 29,100 |
| 2001/09/13 | 920 | 993 | 893 | 993 | 18,600 |
| 2001/09/12 | 902 | 951 | 902 | 923 | 23,200 |
| 2001/09/11 | 1,070 | 1,070 | 1,000 | 1,002 | 10,800 |
| 2001/09/10 | 1,050 | 1,050 | 1,000 | 1,050 | 7,800 |
| 2001/09/07 | 1,110 | 1,110 | 1,050 | 1,086 | 8,700 |
| 2001/09/06 | 1,120 | 1,120 | 1,100 | 1,110 | 5,600 |
| 2001/09/05 | 1,100 | 1,120 | 1,080 | 1,120 | 10,100 |
| 2001/09/04 | 1,134 | 1,134 | 1,105 | 1,125 | 121,700 |
| 2001/09/03 | 1,140 | 1,140 | 1,125 | 1,135 | 26,600 |
| 2001/08/31 | 1,168 | 1,168 | 1,125 | 1,140 | 22,600 |
| 2001/08/30 | 1,182 | 1,200 | 1,172 | 1,172 | 4,400 |
| 2001/08/29 | 1,192 | 1,200 | 1,182 | 1,190 | 6,700 |
| 2001/08/28 | 1,197 | 1,197 | 1,182 | 1,192 | 2,700 |
| 2001/08/27 | 1,200 | 1,201 | 1,170 | 1,170 | 10,200 |
| 2001/08/24 | 1,220 | 1,250 | 1,196 | 1,206 | 3,600 |
| 2001/08/23 | 1,251 | 1,251 | 1,230 | 1,231 | 5,900 |
| 2001/08/22 | 1,230 | 1,280 | 1,230 | 1,250 | 4,500 |
| 2001/08/21 | 1,320 | 1,320 | 1,230 | 1,230 | 13,300 |
| 2001/08/20 | 1,250 | 1,289 | 1,250 | 1,250 | 5,600 |
| 2001/08/17 | 1,285 | 1,290 | 1,255 | 1,290 | 13,900 |
| 2001/08/16 | 1,300 | 1,310 | 1,280 | 1,280 | 20,000 |
| 2001/08/15 | 1,300 | 1,303 | 1,300 | 1,300 | 5,200 |
| 2001/08/14 | 1,300 | 1,320 | 1,286 | 1,319 | 9,800 |
| 2001/08/13 | 1,340 | 1,340 | 1,263 | 1,287 | 7,400 |
| 2001/08/10 | 1,300 | 1,300 | 1,280 | 1,290 | 7,300 |
| 2001/08/09 | 1,303 | 1,304 | 1,300 | 1,300 | 8,800 |
| 2001/08/08 | 1,339 | 1,340 | 1,300 | 1,309 | 20,900 |
| 2001/08/07 | 1,300 | 1,340 | 1,300 | 1,339 | 6,400 |
| 2001/08/06 | 1,300 | 1,301 | 1,295 | 1,300 | 2,800 |
| 2001/08/03 | 1,330 | 1,335 | 1,320 | 1,332 | 22,800 |
| 2001/08/02 | 1,310 | 1,340 | 1,310 | 1,340 | 33,500 |
| 2001/08/01 | 1,290 | 1,310 | 1,288 | 1,310 | 41,000 |
| 2001/07/31 | 1,260 | 1,275 | 1,250 | 1,272 | 11,500 |
| 2001/07/30 | 1,270 | 1,275 | 1,260 | 1,260 | 10,700 |
| 2001/07/27 | 1,251 | 1,265 | 1,251 | 1,260 | 6,000 |
| 2001/07/26 | 1,215 | 1,237 | 1,212 | 1,216 | 5,700 |
| 2001/07/25 | 1,245 | 1,270 | 1,220 | 1,270 | 19,800 |
| 2001/07/24 | 1,215 | 1,225 | 1,210 | 1,225 | 22,300 |
| 2001/07/23 | 1,229 | 1,238 | 1,200 | 1,218 | 15,700 |
| 2001/07/19 | 1,210 | 1,211 | 1,200 | 1,210 | 13,000 |
| 2001/07/18 | 1,211 | 1,211 | 1,181 | 1,210 | 20,800 |
| 2001/07/17 | 1,222 | 1,260 | 1,215 | 1,240 | 11,200 |
| 2001/07/16 | 1,276 | 1,280 | 1,250 | 1,270 | 6,000 |
| 2001/07/13 | 1,290 | 1,295 | 1,275 | 1,285 | 7,100 |
| 2001/07/12 | 1,300 | 1,300 | 1,281 | 1,290 | 7,600 |
| 2001/07/11 | 1,295 | 1,300 | 1,275 | 1,300 | 12,500 |
| 2001/07/10 | 1,328 | 1,328 | 1,298 | 1,324 | 19,700 |
| 2001/07/09 | 1,330 | 1,330 | 1,300 | 1,308 | 14,400 |
| 2001/07/06 | 1,320 | 1,320 | 1,301 | 1,310 | 6,900 |
| 2001/07/05 | 1,334 | 1,334 | 1,310 | 1,321 | 4,800 |
| 2001/07/04 | 1,340 | 1,340 | 1,301 | 1,330 | 8,600 |
| 2001/07/03 | 1,330 | 1,340 | 1,310 | 1,310 | 11,000 |
| 2001/07/02 | 1,330 | 1,330 | 1,310 | 1,330 | 18,800 |
| 2001/06/29 | 1,330 | 1,340 | 1,310 | 1,339 | 12,800 |
| 2001/06/28 | 1,321 | 1,322 | 1,300 | 1,319 | 8,300 |
| 2001/06/27 | 1,340 | 1,340 | 1,315 | 1,315 | 4,200 |
| 2001/06/26 | 1,319 | 1,320 | 1,302 | 1,320 | 14,300 |
| 2001/06/25 | 1,321 | 1,329 | 1,300 | 1,305 | 15,100 |
| 2001/06/22 | 1,350 | 1,350 | 1,298 | 1,329 | 21,400 |
| 2001/06/21 | 1,359 | 1,359 | 1,310 | 1,330 | 14,100 |
| 2001/06/20 | 1,360 | 1,365 | 1,330 | 1,330 | 29,500 |
| 2001/06/19 | 1,350 | 1,352 | 1,330 | 1,352 | 10,000 |
| 2001/06/18 | 1,333 | 1,361 | 1,330 | 1,350 | 22,600 |
| 2001/06/15 | 1,300 | 1,350 | 1,280 | 1,333 | 24,200 |
| 2001/06/14 | 1,310 | 1,330 | 1,301 | 1,330 | 9,900 |
| 2001/06/13 | 1,306 | 1,338 | 1,300 | 1,338 | 12,700 |
| 2001/06/12 | 1,330 | 1,339 | 1,302 | 1,302 | 15,300 |
| 2001/06/11 | 1,365 | 1,365 | 1,320 | 1,350 | 25,000 |
| 2001/06/08 | 1,370 | 1,370 | 1,320 | 1,355 | 84,400 |
| 2001/06/07 | 1,312 | 1,320 | 1,270 | 1,320 | 30,000 |
| 2001/06/06 | 1,340 | 1,350 | 1,300 | 1,312 | 43,300 |
| 2001/06/05 | 1,330 | 1,370 | 1,301 | 1,339 | 118,300 |
| 2001/06/04 | 1,300 | 1,300 | 1,263 | 1,270 | 11,000 |
| 2001/06/01 | 1,280 | 1,300 | 1,271 | 1,300 | 19,200 |
| 2001/05/31 | 1,271 | 1,280 | 1,262 | 1,271 | 19,800 |
| 2001/05/30 | 1,262 | 1,289 | 1,262 | 1,281 | 22,100 |
| 2001/05/29 | 1,260 | 1,288 | 1,260 | 1,262 | 6,000 |
| 2001/05/28 | 1,275 | 1,296 | 1,250 | 1,260 | 28,600 |
| 2001/05/25 | 1,271 | 1,300 | 1,271 | 1,285 | 22,400 |
| 2001/05/24 | 1,299 | 1,300 | 1,290 | 1,293 | 22,000 |
| 2001/05/23 | 1,350 | 1,350 | 1,300 | 1,330 | 33,700 |
| 2001/05/22 | 1,320 | 1,350 | 1,230 | 1,340 | 73,600 |
| 2001/05/21 | 1,369 | 1,369 | 1,310 | 1,330 | 64,800 |
| 2001/05/18 | 1,400 | 1,400 | 1,350 | 1,369 | 138,400 |
| 2001/05/17 | 1,376 | 1,470 | 1,350 | 1,400 | 900,100 |
| 2001/05/16 | 1,147 | 1,336 | 1,146 | 1,336 | 345,100 |
| 2001/05/15 | 1,170 | 1,170 | 1,130 | 1,136 | 23,100 |
| 2001/05/14 | 1,179 | 1,179 | 1,150 | 1,170 | 28,900 |
| 2001/05/11 | 1,179 | 1,189 | 1,160 | 1,179 | 109,700 |
| 2001/05/10 | 1,147 | 1,194 | 1,130 | 1,170 | 176,200 |
| 2001/05/09 | 1,100 | 1,127 | 1,080 | 1,127 | 221,100 |
| 2001/05/08 | 1,065 | 1,080 | 1,060 | 1,080 | 31,700 |
| 2001/05/07 | 1,060 | 1,065 | 1,051 | 1,055 | 21,500 |
| 2001/05/02 | 1,050 | 1,060 | 1,040 | 1,060 | 22,500 |
| 2001/05/01 | 1,050 | 1,050 | 1,030 | 1,050 | 8,200 |
| 2001/04/27 | 1,030 | 1,046 | 1,030 | 1,030 | 4,100 |
| 2001/04/26 | 1,050 | 1,060 | 1,030 | 1,055 | 7,400 |
| 2001/04/25 | 1,060 | 1,060 | 1,030 | 1,031 | 6,200 |
| 2001/04/24 | 1,050 | 1,065 | 1,050 | 1,060 | 6,500 |
| 2001/04/23 | 1,083 | 1,083 | 1,033 | 1,041 | 11,900 |
| 2001/04/20 | 1,045 | 1,080 | 1,040 | 1,079 | 24,300 |
| 2001/04/19 | 1,036 | 1,045 | 1,015 | 1,045 | 7,800 |
| 2001/04/18 | 1,045 | 1,045 | 1,043 | 1,045 | 4,800 |
| 2001/04/17 | 1,020 | 1,045 | 1,015 | 1,044 | 8,400 |
| 2001/04/16 | 1,048 | 1,050 | 1,020 | 1,020 | 5,700 |
| 2001/04/13 | 1,050 | 1,050 | 1,013 | 1,050 | 7,700 |
| 2001/04/12 | 1,021 | 1,046 | 1,020 | 1,046 | 7,400 |
| 2001/04/11 | 1,020 | 1,049 | 1,000 | 1,011 | 11,000 |
| 2001/04/10 | 1,020 | 1,020 | 1,001 | 1,019 | 4,500 |
| 2001/04/09 | 1,005 | 1,030 | 1,000 | 1,000 | 3,100 |
| 2001/04/06 | 1,050 | 1,050 | 1,005 | 1,006 | 10,400 |
| 2001/04/05 | 1,030 | 1,050 | 1,029 | 1,050 | 3,700 |
| 2001/04/04 | 1,025 | 1,069 | 1,025 | 1,050 | 4,100 |
| 2001/04/03 | 1,000 | 1,050 | 1,000 | 1,001 | 5,000 |
| 2001/04/02 | 1,060 | 1,060 | 1,000 | 1,000 | 4,700 |
| 2001/03/30 | 1,010 | 1,012 | 1,000 | 1,000 | 5,800 |
| 2001/03/29 | 1,060 | 1,095 | 1,010 | 1,010 | 3,800 |
| 2001/03/28 | 1,097 | 1,097 | 1,060 | 1,080 | 4,600 |
| 2001/03/27 | 1,060 | 1,097 | 1,050 | 1,097 | 8,900 |
| 2001/03/26 | 1,100 | 1,100 | 1,010 | 1,099 | 36,600 |
| 2001/03/23 | 1,049 | 1,055 | 1,030 | 1,053 | 27,400 |
| 2001/03/22 | 1,030 | 1,050 | 1,029 | 1,050 | 12,900 |
| 2001/03/21 | 1,030 | 1,030 | 990 | 1,029 | 11,700 |
| 2001/03/19 | 1,000 | 1,020 | 970 | 970 | 7,200 |
| 2001/03/16 | 1,015 | 1,029 | 1,000 | 1,000 | 10,600 |
| 2001/03/15 | 980 | 1,000 | 961 | 1,000 | 5,800 |
| 2001/03/14 | 1,025 | 1,028 | 1,000 | 1,000 | 7,000 |
| 2001/03/13 | 1,038 | 1,039 | 1,010 | 1,030 | 6,800 |
| 2001/03/12 | 1,069 | 1,069 | 1,035 | 1,038 | 9,800 |
| 2001/03/09 | 1,070 | 1,070 | 1,010 | 1,058 | 34,000 |
| 2001/03/08 | 1,045 | 1,046 | 1,001 | 1,030 | 23,000 |
| 2001/03/07 | 1,020 | 1,045 | 1,011 | 1,045 | 19,600 |
| 2001/03/06 | 1,010 | 1,079 | 985 | 1,079 | 35,700 |
| 2001/03/05 | 983 | 1,013 | 970 | 1,013 | 16,400 |
| 2001/03/02 | 1,015 | 1,043 | 1,010 | 1,043 | 33,900 |
| 2001/03/01 | 1,097 | 1,098 | 1,069 | 1,083 | 84,800 |
| 2001/02/28 | 980 | 1,100 | 980 | 1,100 | 254,500 |
| 2001/02/27 | 995 | 1,003 | 990 | 1,000 | 43,000 |
| 2001/02/26 | 977 | 1,000 | 976 | 995 | 30,900 |
| 2001/02/23 | 949 | 960 | 930 | 960 | 19,300 |
| 2001/02/22 | 950 | 950 | 930 | 950 | 53,200 |
| 2001/02/21 | 950 | 950 | 950 | 950 | 68,300 |
| 2001/02/20 | 859 | 859 | 850 | 850 | 8,700 |
| 2001/02/19 | 858 | 859 | 850 | 859 | 8,200 |
| 2001/02/16 | 850 | 858 | 845 | 858 | 10,100 |
| 2001/02/15 | 834 | 850 | 834 | 850 | 5,900 |
| 2001/02/14 | 840 | 840 | 840 | 840 | 200 |
| 2001/02/13 | 850 | 850 | 840 | 840 | 3,900 |
| 2001/02/09 | 835 | 835 | 833 | 835 | 1,300 |
| 2001/02/08 | 849 | 849 | 833 | 838 | 2,400 |
| 2001/02/07 | 830 | 850 | 826 | 833 | 6,600 |
| 2001/02/06 | 840 | 840 | 830 | 830 | 8,100 |
| 2001/02/05 | 845 | 845 | 826 | 840 | 2,100 |
| 2001/02/02 | 850 | 851 | 825 | 850 | 7,000 |
| 2001/02/01 | 850 | 850 | 850 | 850 | 2,700 |
| 2001/01/31 | 850 | 850 | 850 | 850 | 5,100 |
| 2001/01/30 | 850 | 855 | 850 | 850 | 4,800 |
| 2001/01/29 | 870 | 870 | 850 | 850 | 2,900 |
| 2001/01/26 | 851 | 878 | 850 | 850 | 3,600 |
| 2001/01/25 | 875 | 875 | 850 | 850 | 4,400 |
| 2001/01/24 | 880 | 890 | 860 | 875 | 5,000 |
| 2001/01/23 | 890 | 890 | 890 | 890 | 500 |
| 2001/01/22 | 900 | 900 | 899 | 899 | 7,400 |
| 2001/01/19 | 871 | 871 | 855 | 870 | 1,600 |
| 2001/01/18 | 856 | 870 | 856 | 870 | 6,200 |
| 2001/01/17 | 860 | 860 | 851 | 855 | 1,300 |
| 2001/01/16 | 850 | 850 | 850 | 850 | 1,500 |
| 2001/01/15 | 835 | 870 | 835 | 870 | 700 |
| 2001/01/12 | 850 | 850 | 810 | 830 | 4,300 |
| 2001/01/11 | 899 | 899 | 855 | 855 | 7,300 |
| 2001/01/10 | 872 | 872 | 860 | 860 | 11,600 |
| 2001/01/09 | 890 | 890 | 867 | 872 | 4,100 |
| 2001/01/05 | 868 | 907 | 868 | 907 | 200 |
| 2001/01/04 | 919 | 920 | 919 | 919 | 1,400 |