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
2004/12/30 1,150 1,160 1,149 1,151 10,500
2004/12/29 1,154 1,154 1,133 1,145 9,000
2004/12/28 1,150 1,170 1,147 1,158 19,700
2004/12/27 1,151 1,179 1,142 1,147 15,200
2004/12/24 1,130 1,150 1,119 1,139 50,700
2004/12/22 1,115 1,129 1,110 1,124 20,400
2004/12/21 1,095 1,117 1,092 1,104 38,600
2004/12/20 1,069 1,088 1,063 1,085 19,200
2004/12/17 1,022 1,076 1,022 1,076 17,500
2004/12/16 1,069 1,069 1,052 1,062 8,100
2004/12/15 1,075 1,082 1,071 1,080 7,400
2004/12/14 1,065 1,075 1,058 1,075 18,400
2004/12/13 1,070 1,077 1,055 1,065 13,200
2004/12/10 1,043 1,064 1,043 1,048 27,600
2004/12/09 1,067 1,067 1,050 1,054 8,600
2004/12/08 1,046 1,061 1,046 1,056 9,300
2004/12/07 1,095 1,101 1,075 1,075 14,500
2004/12/06 1,078 1,084 1,066 1,075 24,200
2004/12/03 1,044 1,063 1,044 1,058 9,300
2004/12/02 1,040 1,070 1,031 1,064 14,700
2004/12/01 1,040 1,044 1,031 1,036 8,000
2004/11/30 1,050 1,059 1,030 1,047 5,100
2004/11/29 1,074 1,074 1,050 1,068 18,800
2004/11/26 1,032 1,051 1,027 1,046 13,800
2004/11/25 1,046 1,046 1,025 1,033 7,600
2004/11/24 1,014 1,065 1,014 1,065 24,100
2004/11/22 1,032 1,032 1,002 1,014 12,500
2004/11/19 1,031 1,040 1,025 1,032 7,500
2004/11/18 1,049 1,056 1,040 1,040 8,700
2004/11/17 1,069 1,069 1,040 1,046 13,700
2004/11/16 1,042 1,056 1,041 1,049 12,600
2004/11/15 1,044 1,068 1,043 1,061 13,700
2004/11/12 1,023 1,050 1,023 1,044 19,200
2004/11/11 1,055 1,055 1,038 1,040 10,800
2004/11/10 1,038 1,061 1,038 1,053 14,400
2004/11/09 1,069 1,083 1,060 1,069 11,000
2004/11/08 1,089 1,089 1,068 1,069 4,400
2004/11/05 1,092 1,095 1,073 1,088 8,200
2004/11/04 1,068 1,079 1,061 1,072 6,300
2004/11/02 1,033 1,070 1,033 1,070 8,700
2004/11/01 1,060 1,061 1,015 1,052 29,600
2004/10/29 1,075 1,080 1,057 1,072 27,600
2004/10/28 1,082 1,093 1,058 1,090 16,200
2004/10/27 1,091 1,091 1,080 1,080 16,300
2004/10/26 1,080 1,096 1,063 1,091 16,600
2004/10/25 1,029 1,089 1,025 1,080 12,900
2004/10/22 1,100 1,106 1,084 1,089 14,200
2004/10/21 1,105 1,110 1,083 1,102 21,900
2004/10/20 1,100 1,102 1,052 1,097 19,400
2004/10/19 1,108 1,108 1,084 1,102 16,500
2004/10/18 1,071 1,098 1,071 1,098 5,900
2004/10/15 1,071 1,096 1,070 1,091 10,900
2004/10/14 1,110 1,110 1,083 1,091 8,400
2004/10/13 1,110 1,119 1,110 1,119 46,300
2004/10/12 1,119 1,119 1,109 1,114 34,700
2004/10/08 1,110 1,120 1,101 1,104 36,100
2004/10/07 1,099 1,120 1,093 1,120 30,700
2004/10/06 1,080 1,100 1,080 1,099 16,400
2004/10/05 1,098 1,098 1,090 1,097 17,400
2004/10/04 1,080 1,100 1,062 1,097 37,700
2004/10/01 1,078 1,080 1,058 1,079 23,600
2004/09/30 1,055 1,070 1,052 1,059 12,700
2004/09/29 1,068 1,068 1,050 1,057 7,600
2004/09/28 1,078 1,078 1,040 1,056 20,300
2004/09/27 1,038 1,072 1,030 1,069 23,000
2004/09/24 1,049 1,079 1,035 1,072 20,800
2004/09/22 1,070 1,072 1,060 1,069 21,200
2004/09/21 1,089 1,089 1,052 1,071 25,800
2004/09/17 1,061 1,078 1,061 1,069 8,800
2004/09/16 1,080 1,085 1,060 1,080 21,200
2004/09/15 1,099 1,099 1,080 1,080 11,000
2004/09/14 1,076 1,100 1,069 1,099 36,500
2004/09/13 1,079 1,085 1,075 1,076 14,800
2004/09/10 1,072 1,072 1,052 1,072 63,200
2004/09/09 1,054 1,077 1,054 1,072 32,500
2004/09/08 1,070 1,075 1,050 1,062 21,400
2004/09/07 1,050 1,085 1,048 1,077 77,900
2004/09/06 1,034 1,069 1,020 1,050 33,600
2004/09/03 1,030 1,042 1,028 1,028 25,800
2004/09/02 1,015 1,029 1,015 1,029 22,200
2004/09/01 1,014 1,022 1,000 1,018 13,100
2004/08/31 1,020 1,032 1,015 1,015 20,900
2004/08/30 1,014 1,032 1,014 1,020 41,500
2004/08/27 985 1,015 985 1,015 44,000
2004/08/26 983 990 982 988 22,900
2004/08/25 984 986 981 982 11,800
2004/08/24 980 980 971 974 6,300
2004/08/23 987 987 970 970 24,400
2004/08/20 966 970 965 967 6,700
2004/08/19 960 970 957 964 8,700
2004/08/18 950 959 949 950 13,000
2004/08/17 949 955 940 948 9,600
2004/08/16 939 950 933 940 7,700
2004/08/13 950 960 939 948 24,400
2004/08/12 959 960 956 956 5,600
2004/08/11 959 967 938 959 21,600
2004/08/10 953 953 936 949 7,700
2004/08/09 930 954 930 954 11,400
2004/08/06 949 954 941 949 12,800
2004/08/05 960 960 945 956 6,600
2004/08/04 952 960 930 943 22,000
2004/08/03 962 967 957 960 10,600
2004/08/02 958 963 955 963 7,400
2004/07/30 961 961 940 958 20,300
2004/07/29 951 959 940 951 11,500
2004/07/28 969 969 945 945 8,800
2004/07/27 966 974 930 949 14,500
2004/07/26 960 975 951 956 21,900
2004/07/23 972 985 967 978 11,800
2004/07/22 988 990 978 982 3,500
2004/07/21 985 993 980 989 13,700
2004/07/20 981 985 975 980 10,200
2004/07/16 984 984 970 971 5,800
2004/07/15 998 998 965 974 19,500
2004/07/14 1,000 1,000 963 978 29,000
2004/07/13 990 1,000 987 993 14,500
2004/07/12 1,008 1,010 990 999 13,400
2004/07/09 978 982 976 978 17,300
2004/07/08 978 990 978 980 9,300
2004/07/07 980 991 978 982 21,100
2004/07/06 1,005 1,005 977 986 30,600
2004/07/05 1,005 1,005 973 986 15,700
2004/07/02 1,002 1,005 990 1,000 25,200
2004/07/01 1,012 1,019 1,002 1,008 12,100
2004/06/30 1,000 1,012 992 1,010 36,300
2004/06/29 993 1,000 986 1,000 28,200
2004/06/28 986 992 985 992 25,900
2004/06/25 988 988 975 986 7,900
2004/06/24 985 989 971 984 26,200
2004/06/23 961 975 961 967 11,600
2004/06/22 980 980 965 965 148,400
2004/06/21 989 990 970 970 34,300
2004/06/18 971 977 955 960 12,500
2004/06/17 982 982 960 966 8,600
2004/06/16 955 975 945 973 13,700
2004/06/15 953 953 938 938 9,900
2004/06/14 952 961 944 954 10,300
2004/06/11 940 950 934 950 41,000
2004/06/10 925 942 925 942 8,300
2004/06/09 945 945 926 933 8,800
2004/06/08 948 948 920 937 10,700
2004/06/07 929 940 928 938 16,700
2004/06/04 927 930 920 924 15,300
2004/06/03 927 930 920 920 20,300
2004/06/02 927 930 917 917 8,300
2004/06/01 925 925 916 917 7,400
2004/05/31 925 925 915 915 7,600
2004/05/28 920 920 910 915 7,100
2004/05/27 909 916 909 910 8,600
2004/05/26 915 921 908 908 10,900
2004/05/25 910 910 897 907 25,300
2004/05/24 908 923 905 905 34,100
2004/05/21 910 910 900 908 20,400
2004/05/20 907 920 890 902 25,000
2004/05/19 905 909 900 907 16,500
2004/05/18 900 900 891 892 9,300
2004/05/17 910 911 883 889 22,600
2004/05/14 910 918 907 910 28,200
2004/05/13 923 923 911 911 27,400
2004/05/12 913 921 912 918 39,300
2004/05/11 915 916 903 908 31,000
2004/05/10 960 960 908 916 33,600
2004/05/07 961 961 950 950 15,700
2004/05/06 981 984 957 957 33,200
2004/04/30 978 978 970 975 34,800
2004/04/28 974 984 972 980 47,100
2004/04/27 970 974 966 968 13,100
2004/04/26 966 972 966 966 86,400
2004/04/23 971 975 965 966 30,400
2004/04/22 979 980 964 964 34,800
2004/04/21 980 980 970 974 25,500
2004/04/20 971 980 970 972 18,900
2004/04/19 980 982 963 971 13,800
2004/04/16 968 985 968 975 9,600
2004/04/15 999 1,000 975 975 26,600
2004/04/14 990 1,000 986 989 63,900
2004/04/13 995 995 985 988 8,300
2004/04/12 994 994 985 988 7,700
2004/04/09 988 988 978 978 7,400
2004/04/08 984 993 983 987 9,500
2004/04/07 988 991 981 983 10,900
2004/04/06 981 990 981 986 12,500
2004/04/05 980 996 975 975 12,600
2004/04/02 975 979 971 971 10,000
2004/04/01 996 996 970 977 11,900
2004/03/31 984 996 984 986 9,000
2004/03/30 990 995 983 983 6,900
2004/03/29 990 991 985 988 10,900
2004/03/26 984 999 970 985 10,700
2004/03/25 971 984 970 984 15,200
2004/03/24 960 974 960 965 9,500
2004/03/23 960 975 959 959 14,600
2004/03/22 972 980 960 960 17,300
2004/03/19 960 967 960 962 9,600
2004/03/18 980 983 957 960 15,700
2004/03/17 954 980 954 975 19,500
2004/03/16 964 980 955 960 14,000
2004/03/15 951 975 951 963 8,900
2004/03/12 941 956 941 944 31,200
2004/03/11 963 970 961 964 7,100
2004/03/10 975 980 966 973 10,600
2004/03/09 993 993 976 980 7,500
2004/03/08 978 999 976 999 17,700
2004/03/05 960 975 960 975 12,300
2004/03/04 953 965 950 960 17,500
2004/03/03 948 957 942 953 16,600
2004/03/02 950 950 940 940 12,800
2004/03/01 949 950 940 940 18,100
2004/02/27 918 935 918 930 13,600
2004/02/26 910 917 910 912 25,700
2004/02/25 915 925 908 914 17,600
2004/02/24 929 930 915 915 6,700
2004/02/23 934 944 915 930 15,400
2004/02/20 922 934 920 924 11,100
2004/02/19 921 926 920 922 8,800
2004/02/18 934 934 926 926 3,200
2004/02/17 925 934 921 930 6,800
2004/02/16 930 930 921 925 4,200
2004/02/13 930 931 920 920 7,500
2004/02/12 933 933 918 930 12,200
2004/02/10 913 924 913 915 3,100
2004/02/09 927 928 912 912 8,700
2004/02/06 911 920 908 910 5,500
2004/02/05 902 911 902 906 8,000
2004/02/04 910 925 902 902 16,400
2004/02/03 920 923 905 912 12,100
2004/02/02 919 919 913 915 6,200
2004/01/30 914 914 903 903 9,900
2004/01/29 911 923 908 908 19,100
2004/01/28 913 930 912 921 10,800
2004/01/27 936 940 913 913 33,200
2004/01/26 940 942 934 936 10,600
2004/01/23 941 948 937 941 16,200
2004/01/22 954 954 941 941 7,300
2004/01/21 951 951 941 941 14,600
2004/01/20 951 952 941 941 7,100
2004/01/19 940 960 938 949 10,100
2004/01/16 931 945 930 932 10,500
2004/01/15 950 950 931 931 10,300
2004/01/14 940 948 940 941 4,700
2004/01/13 947 947 940 940 9,400
2004/01/09 948 950 942 947 8,000
2004/01/08 941 950 940 950 7,900
2004/01/07 940 950 940 941 12,000
2004/01/06 955 960 936 936 12,800
2004/01/05 957 959 945 953 6,000

このページの先頭へ