日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 984 1,004 982 991 800
2002/12/27 1,003 1,014 996 1,014 8,300
2002/12/26 990 1,003 990 1,003 3,800
2002/12/25 990 998 983 990 19,300
2002/12/24 999 1,000 989 990 67,500
2002/12/20 950 997 946 980 43,300
2002/12/19 940 944 930 943 4,600
2002/12/18 947 950 935 936 11,200
2002/12/17 960 960 947 957 5,700
2002/12/16 966 967 952 952 7,800
2002/12/13 992 994 965 966 31,700
2002/12/12 988 999 980 991 79,700
2002/12/11 980 999 979 998 35,600
2002/12/10 988 1,000 985 1,000 16,100
2002/12/09 1,000 1,000 954 971 15,200
2002/12/06 990 990 975 982 6,100
2002/12/05 999 999 983 993 3,900
2002/12/04 1,000 1,000 980 993 12,100
2002/12/03 985 1,000 985 998 26,500
2002/12/02 1,000 1,000 985 985 15,700
2002/11/29 998 1,000 980 999 12,700
2002/11/28 980 1,000 971 996 12,800
2002/11/27 998 1,000 987 1,000 10,600
2002/11/26 998 999 982 983 12,700
2002/11/25 996 1,000 993 998 11,300
2002/11/22 990 994 980 993 15,400
2002/11/21 1,008 1,008 968 969 8,000
2002/11/20 917 968 917 968 9,200
2002/11/19 949 949 930 936 6,700
2002/11/18 955 972 950 957 8,100
2002/11/15 979 979 962 971 5,600
2002/11/14 967 979 951 951 9,000
2002/11/13 986 986 977 977 3,400
2002/11/12 968 997 968 986 8,000
2002/11/11 1,015 1,015 963 965 7,900
2002/11/08 994 1,008 993 1,000 9,100
2002/11/07 1,012 1,013 997 998 6,400
2002/11/06 1,023 1,023 997 1,013 8,900
2002/11/05 989 1,023 989 1,023 8,600
2002/11/01 1,008 1,010 980 1,009 5,900
2002/10/31 1,020 1,020 997 1,008 3,900
2002/10/30 1,020 1,028 1,005 1,007 6,900
2002/10/29 1,029 1,029 1,001 1,029 7,200
2002/10/28 1,025 1,029 990 1,029 6,600
2002/10/25 1,001 1,028 1,001 1,028 5,100
2002/10/24 1,023 1,023 1,000 1,001 5,000
2002/10/23 985 1,025 982 1,019 9,400
2002/10/22 1,001 1,020 981 995 12,000
2002/10/21 1,029 1,030 1,017 1,019 29,200
2002/10/18 1,000 1,020 997 997 8,800
2002/10/17 991 1,023 991 996 7,900
2002/10/16 986 995 986 991 3,700
2002/10/15 1,000 1,002 969 985 5,000
2002/10/11 950 984 910 984 9,600
2002/10/10 920 922 900 922 14,800
2002/10/09 966 966 950 955 10,000
2002/10/08 986 986 966 966 10,700
2002/10/07 981 1,001 981 985 7,400
2002/10/04 1,001 1,011 1,000 1,011 7,400
2002/10/03 1,042 1,042 995 1,009 4,900
2002/10/02 1,006 1,019 1,005 1,005 6,800
2002/10/01 1,048 1,048 980 1,005 6,500
2002/09/30 1,050 1,050 1,020 1,020 9,500
2002/09/27 1,050 1,050 1,024 1,050 15,600
2002/09/26 1,038 1,040 1,035 1,040 8,700
2002/09/25 1,030 1,032 1,024 1,027 4,000
2002/09/24 1,050 1,050 1,026 1,040 14,500
2002/09/20 1,040 1,047 1,027 1,034 12,700
2002/09/19 1,010 1,048 1,010 1,043 21,700
2002/09/18 1,006 1,006 979 1,006 6,200
2002/09/17 1,001 1,014 998 1,012 34,000
2002/09/13 950 979 950 971 47,300
2002/09/12 1,029 1,030 1,024 1,025 10,200
2002/09/11 1,020 1,029 1,012 1,012 14,300
2002/09/10 979 1,014 977 1,000 7,000
2002/09/09 980 981 955 974 9,800
2002/09/06 974 981 967 977 5,200
2002/09/05 979 1,000 962 992 12,200
2002/09/04 975 985 975 980 10,400
2002/09/03 1,020 1,020 970 995 11,800
2002/09/02 1,052 1,052 1,016 1,017 10,800
2002/08/30 1,031 1,049 1,002 1,049 6,300
2002/08/29 1,049 1,049 1,030 1,031 7,400
2002/08/28 1,050 1,052 1,030 1,049 13,000
2002/08/27 1,049 1,060 1,034 1,049 27,000
2002/08/26 1,049 1,049 1,030 1,049 13,000
2002/08/23 1,039 1,040 1,032 1,034 11,300
2002/08/22 1,020 1,048 1,020 1,048 10,300
2002/08/21 1,048 1,048 1,025 1,026 13,700
2002/08/20 1,021 1,048 1,020 1,048 12,000
2002/08/19 1,050 1,050 1,010 1,031 10,500
2002/08/16 1,040 1,050 1,038 1,050 24,600
2002/08/15 1,005 1,035 1,005 1,035 14,700
2002/08/14 1,020 1,031 1,019 1,025 11,000
2002/08/13 1,006 1,027 1,006 1,025 9,500
2002/08/12 1,054 1,054 1,008 1,008 13,000
2002/08/09 1,030 1,048 978 1,018 24,500
2002/08/08 999 1,030 992 1,022 15,200
2002/08/07 986 1,030 986 1,030 3,900
2002/08/06 1,033 1,038 1,016 1,016 15,000
2002/08/05 1,009 1,033 1,009 1,033 323,900
2002/08/02 1,010 1,025 1,002 1,020 15,600
2002/08/01 1,000 1,009 1,000 1,009 21,600
2002/07/31 1,020 1,020 990 990 10,000
2002/07/30 1,000 1,011 991 999 11,500
2002/07/29 971 1,040 955 1,040 31,200
2002/07/26 966 968 920 954 14,700
2002/07/25 956 969 941 966 10,300
2002/07/24 970 970 905 910 13,600
2002/07/23 970 976 970 970 5,700
2002/07/22 980 989 970 977 15,400
2002/07/19 995 995 955 970 6,600
2002/07/18 982 994 982 985 7,300
2002/07/17 960 972 951 972 6,500
2002/07/16 970 978 965 965 8,800
2002/07/15 1,020 1,020 990 990 10,300
2002/07/12 1,030 1,036 1,014 1,021 6,500
2002/07/11 1,072 1,072 1,015 1,039 7,300
2002/07/10 1,070 1,080 1,051 1,072 6,800
2002/07/09 1,080 1,080 1,050 1,070 21,600
2002/07/08 1,050 1,070 1,042 1,070 30,500
2002/07/05 1,059 1,060 1,046 1,060 13,000
2002/07/04 1,059 1,067 1,050 1,059 14,600
2002/07/03 1,000 1,059 1,000 1,059 8,800
2002/07/02 1,020 1,030 1,000 1,030 14,400
2002/07/01 1,030 1,030 998 1,020 8,200
2002/06/28 1,011 1,025 1,002 1,010 6,900
2002/06/27 1,040 1,040 1,005 1,006 15,200
2002/06/26 985 1,027 985 1,011 14,500
2002/06/25 1,004 1,045 1,001 1,045 19,900
2002/06/24 1,000 1,008 990 1,004 32,100
2002/06/21 969 1,000 960 1,000 18,600
2002/06/20 923 959 917 959 16,500
2002/06/19 961 970 930 933 17,600
2002/06/18 960 973 951 951 15,200
2002/06/17 1,009 1,009 906 950 16,700
2002/06/14 1,055 1,055 998 1,010 54,200
2002/06/13 1,050 1,055 1,000 1,015 17,300
2002/06/12 1,050 1,057 1,050 1,050 6,800
2002/06/11 1,075 1,075 1,038 1,058 9,100
2002/06/10 1,073 1,077 1,042 1,042 11,300
2002/06/07 1,040 1,050 1,035 1,046 16,300
2002/06/06 1,085 1,085 1,035 1,050 16,200
2002/06/05 1,083 1,087 1,052 1,082 21,800
2002/06/04 1,070 1,099 1,063 1,063 15,800
2002/06/03 1,070 1,099 1,070 1,072 11,800
2002/05/31 1,090 1,100 1,069 1,073 17,600
2002/05/30 1,065 1,085 1,065 1,080 10,800
2002/05/29 1,060 1,080 1,060 1,075 18,300
2002/05/28 1,080 1,090 1,060 1,090 28,600
2002/05/27 1,125 1,129 1,099 1,113 23,300
2002/05/24 1,130 1,143 1,098 1,130 59,200
2002/05/23 1,100 1,150 1,089 1,134 115,100
2002/05/22 1,039 1,095 1,039 1,090 73,700
2002/05/21 1,020 1,050 1,011 1,038 54,600
2002/05/20 1,015 1,018 988 1,001 24,600
2002/05/17 1,001 1,010 1,001 1,005 42,500
2002/05/16 996 1,005 989 1,005 16,000
2002/05/15 1,000 1,009 993 996 20,800
2002/05/14 991 997 990 996 13,000
2002/05/13 1,019 1,019 984 988 11,000
2002/05/10 1,000 1,000 965 1,000 30,500
2002/05/09 970 992 969 980 6,900
2002/05/08 945 960 945 960 4,500
2002/05/07 955 955 938 945 12,700
2002/05/02 955 966 955 965 7,100
2002/05/01 984 984 952 955 15,900
2002/04/30 973 976 965 965 5,600
2002/04/26 977 990 965 983 14,800
2002/04/25 977 985 971 977 14,900
2002/04/24 990 990 970 977 12,200
2002/04/23 990 992 980 980 16,400
2002/04/22 993 995 978 995 27,200
2002/04/19 991 996 977 992 17,300
2002/04/18 1,000 1,004 986 987 10,600
2002/04/17 999 1,001 983 1,000 19,300
2002/04/16 990 999 986 999 14,400
2002/04/15 985 995 980 995 7,600
2002/04/12 990 995 972 981 13,100
2002/04/11 998 999 985 990 9,800
2002/04/10 987 997 983 997 10,300
2002/04/09 982 995 982 990 9,800
2002/04/08 985 987 976 985 4,700
2002/04/05 993 995 980 983 3,300
2002/04/04 999 999 980 990 7,100
2002/04/03 970 980 960 980 6,400
2002/04/02 950 973 950 960 9,100
2002/04/01 1,000 1,000 950 952 14,100
2002/03/29 1,019 1,019 983 983 13,000
2002/03/28 1,018 1,018 999 1,010 10,800
2002/03/27 1,000 1,018 984 1,018 8,200
2002/03/26 1,009 1,009 980 982 5,700
2002/03/25 1,020 1,023 1,009 1,018 16,400
2002/03/22 1,029 1,035 1,013 1,023 50,400
2002/03/20 986 999 980 999 20,400
2002/03/19 985 986 975 986 21,700
2002/03/18 961 982 961 973 9,000
2002/03/15 956 961 956 960 2,800
2002/03/14 952 959 946 956 8,000
2002/03/13 980 980 950 960 9,500
2002/03/12 990 992 985 985 16,000
2002/03/11 985 990 984 990 13,300
2002/03/08 976 985 972 985 44,800
2002/03/07 989 989 975 986 10,800
2002/03/06 990 990 942 972 33,300
2002/03/05 1,000 1,001 986 986 38,000
2002/03/04 974 987 954 981 20,100
2002/03/01 950 954 930 944 15,800
2002/02/28 949 959 925 948 17,000
2002/02/27 900 949 897 949 33,500
2002/02/26 899 900 892 900 10,500
2002/02/25 899 900 880 890 6,200
2002/02/22 899 899 881 898 4,500
2002/02/21 900 900 885 899 19,100
2002/02/20 872 896 872 885 5,700
2002/02/19 900 900 871 872 10,900
2002/02/18 899 900 865 887 11,200
2002/02/15 881 900 881 899 7,000
2002/02/14 875 893 871 881 18,000
2002/02/13 877 877 867 875 23,500
2002/02/12 875 875 852 870 25,400
2002/02/08 872 880 857 857 29,300
2002/02/07 874 880 864 875 5,800
2002/02/06 861 879 861 879 3,600
2002/02/05 880 880 870 871 14,700
2002/02/04 887 889 881 889 4,400
2002/02/01 885 890 885 885 4,200
2002/01/31 890 896 885 885 11,800
2002/01/30 886 886 871 880 2,500
2002/01/29 900 900 870 887 5,000
2002/01/28 900 900 883 899 6,000
2002/01/25 880 899 880 885 13,400
2002/01/24 878 900 874 880 12,500
2002/01/23 884 892 881 888 4,400
2002/01/22 915 916 883 884 15,900
2002/01/21 919 924 891 920 18,700
2002/01/18 873 890 854 890 8,000
2002/01/17 885 885 851 853 7,000
2002/01/16 855 860 851 860 15,500
2002/01/15 872 872 855 855 22,200
2002/01/11 900 900 875 875 18,900
2002/01/10 890 904 875 875 9,500
2002/01/09 880 911 878 895 9,200
2002/01/08 915 915 871 898 14,000
2002/01/07 949 949 912 916 5,200
2002/01/04 943 943 930 937 2,500

このページの先頭へ