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
2003/12/30 947 947 940 941 3,500
2003/12/29 946 946 923 927 5,600
2003/12/26 925 930 921 926 3,700
2003/12/25 920 924 920 921 8,200
2003/12/24 924 924 915 917 4,800
2003/12/22 920 939 916 920 16,000
2003/12/19 913 913 906 908 7,200
2003/12/18 905 912 900 911 9,800
2003/12/17 915 915 905 905 10,200
2003/12/16 917 924 910 915 7,000
2003/12/15 915 924 914 916 7,200
2003/12/12 921 921 906 914 27,800
2003/12/11 911 911 900 910 10,200
2003/12/10 903 907 901 902 7,100
2003/12/09 925 925 903 906 14,600
2003/12/08 924 939 910 911 20,900
2003/12/05 900 915 900 915 14,400
2003/12/04 902 915 902 914 4,700
2003/12/03 907 915 905 910 4,300
2003/12/02 901 914 901 908 14,200
2003/12/01 916 931 891 926 14,900
2003/11/28 916 929 896 896 15,900
2003/11/27 939 939 910 917 14,200
2003/11/26 929 935 915 929 10,600
2003/11/25 905 931 905 919 3,100
2003/11/21 928 935 901 901 13,700
2003/11/20 871 918 871 918 11,400
2003/11/19 880 908 872 889 5,700
2003/11/18 886 903 870 898 14,200
2003/11/17 945 945 896 896 16,500
2003/11/14 972 973 950 953 11,800
2003/11/13 950 953 940 952 4,600
2003/11/12 949 950 930 940 6,800
2003/11/11 966 966 941 948 30,600
2003/11/10 955 960 951 956 12,700
2003/11/07 962 972 951 954 17,600
2003/11/06 961 972 961 962 14,300
2003/11/05 988 1,003 950 976 26,000
2003/11/04 980 986 972 978 11,500
2003/10/31 961 969 960 960 8,200
2003/10/30 978 978 963 965 25,000
2003/10/29 956 980 956 968 39,700
2003/10/28 972 972 953 953 6,700
2003/10/27 945 950 940 940 17,500
2003/10/24 941 953 941 945 21,100
2003/10/23 975 975 937 938 25,600
2003/10/22 985 988 975 975 20,900
2003/10/21 1,001 1,019 987 987 35,600
2003/10/20 994 995 988 991 9,200
2003/10/17 992 993 983 984 15,100
2003/10/16 1,000 1,000 992 992 11,400
2003/10/15 1,002 1,002 991 991 18,300
2003/10/14 1,027 1,027 1,001 1,001 8,900
2003/10/10 1,002 1,021 1,000 1,014 16,400
2003/10/09 1,006 1,006 1,001 1,005 5,400
2003/10/08 1,022 1,022 1,005 1,005 16,600
2003/10/07 1,016 1,020 1,015 1,016 10,500
2003/10/06 1,030 1,030 1,015 1,015 18,500
2003/10/03 1,026 1,030 1,018 1,018 8,800
2003/10/02 1,017 1,028 1,015 1,022 12,500
2003/10/01 1,012 1,027 1,012 1,015 10,200
2003/09/30 1,011 1,029 1,007 1,027 11,000
2003/09/29 1,030 1,048 1,004 1,004 18,400
2003/09/26 1,030 1,048 1,030 1,039 9,000
2003/09/25 1,031 1,045 1,030 1,031 10,400
2003/09/24 1,056 1,068 1,056 1,057 6,200
2003/09/22 1,089 1,089 1,053 1,056 14,900
2003/09/19 1,070 1,090 1,070 1,080 20,500
2003/09/18 1,069 1,075 1,062 1,069 12,300
2003/09/17 1,060 1,088 1,060 1,085 30,600
2003/09/16 1,079 1,079 1,058 1,063 11,900
2003/09/12 1,090 1,090 1,078 1,079 36,600
2003/09/11 1,090 1,090 1,070 1,085 10,100
2003/09/10 1,071 1,090 1,071 1,085 6,900
2003/09/09 1,080 1,086 1,065 1,084 10,200
2003/09/08 1,094 1,094 1,079 1,079 11,200
2003/09/05 1,089 1,090 1,065 1,075 17,200
2003/09/04 1,065 1,093 1,060 1,080 17,200
2003/09/03 1,100 1,100 1,051 1,085 22,800
2003/09/02 1,097 1,098 1,070 1,085 27,200
2003/09/01 1,062 1,150 1,062 1,068 69,700
2003/08/29 1,022 1,037 1,022 1,027 5,900
2003/08/28 1,016 1,029 1,016 1,022 7,300
2003/08/27 1,021 1,025 1,016 1,016 12,300
2003/08/26 1,030 1,033 1,025 1,026 6,700
2003/08/25 1,049 1,049 1,025 1,030 14,900
2003/08/22 1,047 1,047 1,040 1,040 11,100
2003/08/21 1,047 1,047 1,035 1,036 14,400
2003/08/20 1,041 1,044 1,035 1,039 7,400
2003/08/19 1,027 1,054 1,027 1,036 18,000
2003/08/18 1,019 1,040 1,019 1,025 14,900
2003/08/15 1,016 1,022 1,010 1,010 14,200
2003/08/14 1,013 1,018 1,011 1,013 14,200
2003/08/13 1,011 1,017 1,011 1,012 8,700
2003/08/12 1,011 1,018 1,009 1,011 11,700
2003/08/11 1,010 1,020 1,010 1,015 6,900
2003/08/08 1,011 1,019 1,007 1,010 10,900
2003/08/07 1,024 1,025 1,013 1,013 7,600
2003/08/06 1,024 1,049 1,010 1,021 10,800
2003/08/05 1,010 1,030 1,010 1,023 17,200
2003/08/04 1,030 1,031 1,020 1,022 12,300
2003/08/01 1,025 1,030 1,021 1,022 14,600
2003/07/31 1,041 1,041 1,005 1,015 36,500
2003/07/30 1,055 1,055 1,040 1,040 19,400
2003/07/29 1,070 1,070 1,040 1,048 15,000
2003/07/28 1,070 1,070 1,050 1,050 12,400
2003/07/25 1,045 1,050 1,042 1,042 12,200
2003/07/24 1,033 1,063 1,033 1,047 12,400
2003/07/23 1,090 1,096 1,053 1,053 13,500
2003/07/22 1,100 1,100 1,070 1,070 13,000
2003/07/18 1,090 1,090 1,077 1,086 5,900
2003/07/17 1,098 1,098 1,085 1,097 5,200
2003/07/16 1,095 1,101 1,082 1,083 6,800
2003/07/15 1,100 1,100 1,052 1,076 8,600
2003/07/14 1,095 1,098 1,005 1,080 10,100
2003/07/11 1,109 1,109 1,091 1,091 9,300
2003/07/10 1,095 1,112 1,091 1,091 9,500
2003/07/09 1,075 1,115 1,075 1,105 13,400
2003/07/08 1,130 1,133 1,105 1,115 27,800
2003/07/07 1,100 1,100 1,094 1,094 12,600
2003/07/04 1,096 1,098 1,072 1,076 7,500
2003/07/03 1,098 1,099 1,089 1,097 16,800
2003/07/02 1,075 1,090 1,069 1,089 14,700
2003/07/01 1,075 1,078 1,070 1,072 6,000
2003/06/30 1,070 1,072 1,060 1,060 5,900
2003/06/27 1,080 1,084 1,069 1,072 9,900
2003/06/26 1,050 1,050 1,005 1,040 9,700
2003/06/25 1,055 1,078 1,047 1,047 7,300
2003/06/24 1,080 1,081 1,061 1,061 5,300
2003/06/23 1,099 1,099 1,085 1,089 7,300
2003/06/20 1,071 1,090 1,071 1,085 5,500
2003/06/19 1,090 1,090 1,080 1,082 2,600
2003/06/18 1,089 1,089 1,074 1,074 7,000
2003/06/17 1,064 1,090 1,064 1,070 4,500
2003/06/16 1,082 1,083 1,069 1,078 4,100
2003/06/13 1,100 1,100 1,081 1,082 37,100
2003/06/12 1,100 1,100 1,080 1,085 7,900
2003/06/11 1,100 1,100 1,081 1,081 4,900
2003/06/10 1,080 1,089 1,080 1,080 3,900
2003/06/09 1,089 1,094 1,075 1,093 6,100
2003/06/06 1,060 1,099 1,050 1,099 7,600
2003/06/05 1,081 1,100 1,080 1,100 13,300
2003/06/04 1,084 1,084 1,054 1,083 5,500
2003/06/03 1,083 1,085 1,078 1,083 18,000
2003/06/02 1,051 1,075 1,050 1,069 9,400
2003/05/30 1,068 1,074 1,050 1,050 9,500
2003/05/29 1,067 1,067 1,047 1,066 7,200
2003/05/28 1,059 1,069 1,055 1,067 8,400
2003/05/27 1,060 1,068 1,055 1,056 38,300
2003/05/26 1,048 1,053 1,041 1,041 9,100
2003/05/23 1,036 1,048 1,028 1,048 10,900
2003/05/22 1,022 1,039 1,021 1,035 5,300
2003/05/21 1,040 1,040 1,020 1,021 15,000
2003/05/20 1,029 1,030 1,012 1,024 3,300
2003/05/19 1,034 1,034 1,011 1,011 6,500
2003/05/16 1,041 1,041 1,021 1,032 8,500
2003/05/15 1,042 1,042 1,021 1,021 6,700
2003/05/14 1,041 1,045 1,024 1,029 9,500
2003/05/13 1,044 1,044 1,036 1,041 6,300
2003/05/12 1,049 1,049 1,021 1,043 9,400
2003/05/09 1,020 1,039 1,020 1,039 9,800
2003/05/08 1,045 1,050 1,030 1,030 4,800
2003/05/07 1,043 1,048 1,039 1,044 6,500
2003/05/06 1,043 1,046 1,033 1,043 5,400
2003/05/02 1,033 1,033 1,022 1,023 4,900
2003/05/01 1,052 1,052 1,027 1,033 11,400
2003/04/30 1,019 1,050 1,014 1,039 4,500
2003/04/28 1,048 1,048 1,014 1,019 7,000
2003/04/25 1,027 1,042 1,025 1,030 7,100
2003/04/24 1,036 1,052 1,027 1,040 12,300
2003/04/23 1,069 1,069 1,036 1,036 7,000
2003/04/22 1,069 1,070 1,029 1,057 8,900
2003/04/21 1,060 1,069 1,052 1,069 15,500
2003/04/18 1,026 1,058 1,026 1,037 3,900
2003/04/17 1,020 1,054 1,020 1,046 7,200
2003/04/16 1,028 1,055 1,028 1,048 4,000
2003/04/15 1,038 1,060 1,035 1,060 10,600
2003/04/14 1,039 1,047 1,016 1,022 6,600
2003/04/11 1,012 1,035 1,012 1,035 10,500
2003/04/10 1,055 1,055 1,010 1,028 10,600
2003/04/09 1,048 1,055 1,000 1,055 10,600
2003/04/08 1,060 1,060 1,040 1,048 6,600
2003/04/07 1,021 1,059 1,021 1,059 2,900
2003/04/04 1,053 1,062 1,042 1,061 8,700
2003/04/03 1,070 1,070 1,026 1,033 6,000
2003/04/02 1,047 1,070 1,020 1,070 7,500
2003/04/01 1,007 1,041 1,001 1,030 10,300
2003/03/31 1,048 1,088 1,006 1,006 7,400
2003/03/28 1,060 1,088 1,059 1,088 22,800
2003/03/27 1,037 1,063 1,035 1,058 25,900
2003/03/26 1,020 1,039 1,019 1,039 28,500
2003/03/25 1,019 1,020 1,009 1,017 10,500
2003/03/24 1,030 1,030 1,017 1,023 11,700
2003/03/20 1,005 1,018 1,002 1,010 11,900
2003/03/19 992 1,002 992 1,002 3,100
2003/03/18 990 1,005 980 991 11,500
2003/03/17 1,008 1,008 987 987 3,800
2003/03/14 1,010 1,010 990 991 47,700
2003/03/13 959 980 959 980 4,500
2003/03/12 973 980 960 969 7,400
2003/03/11 998 999 983 983 9,400
2003/03/10 951 970 950 968 6,500
2003/03/07 1,011 1,012 950 951 9,200
2003/03/06 1,000 1,017 1,000 1,015 8,200
2003/03/05 1,009 1,009 999 1,002 6,700
2003/03/04 1,001 1,010 1,001 1,009 10,400
2003/03/03 1,000 1,011 999 1,000 10,900
2003/02/28 988 1,008 988 1,008 6,300
2003/02/27 994 999 993 998 6,900
2003/02/26 1,002 1,004 992 994 6,900
2003/02/25 1,009 1,009 992 1,001 10,800
2003/02/24 1,015 1,018 991 1,005 12,300
2003/02/21 1,019 1,019 1,006 1,015 12,900
2003/02/20 1,020 1,020 1,009 1,013 8,100
2003/02/19 1,006 1,028 1,006 1,008 6,000
2003/02/18 1,005 1,025 1,005 1,019 13,700
2003/02/17 1,028 1,028 1,019 1,022 6,200
2003/02/14 1,006 1,023 1,001 1,021 16,300
2003/02/13 1,016 1,017 1,006 1,006 4,500
2003/02/12 1,024 1,024 1,020 1,022 9,300
2003/02/10 1,019 1,024 1,018 1,024 7,500
2003/02/07 1,019 1,019 1,009 1,010 6,600
2003/02/06 1,015 1,015 999 999 6,100
2003/02/05 998 1,030 998 1,007 13,100
2003/02/04 1,010 1,026 1,010 1,026 15,900
2003/02/03 1,000 1,020 993 1,007 11,900
2003/01/31 1,005 1,007 963 963 7,600
2003/01/30 989 1,000 985 985 3,100
2003/01/29 1,008 1,009 974 999 6,700
2003/01/28 995 1,016 995 998 4,700
2003/01/27 1,006 1,011 995 1,005 2,900
2003/01/24 1,016 1,025 1,006 1,006 8,100
2003/01/23 1,003 1,030 988 1,016 8,900
2003/01/22 1,037 1,037 1,000 1,003 2,500
2003/01/21 1,023 1,040 1,014 1,038 14,400
2003/01/20 990 1,020 990 1,020 10,000
2003/01/17 981 1,001 981 1,000 4,200
2003/01/16 1,011 1,011 998 998 2,500
2003/01/15 1,010 1,011 1,004 1,011 5,800
2003/01/14 1,013 1,013 990 1,005 6,600
2003/01/10 983 1,000 980 989 5,200
2003/01/09 983 1,004 974 988 4,100
2003/01/08 1,008 1,012 1,003 1,003 1,400
2003/01/07 1,018 1,018 1,008 1,008 5,700
2003/01/06 1,018 1,018 1,000 1,016 5,100

このページの先頭へ