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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,615 | 1,615 | 1,564 | 1,597 | 26,700 |
| 2005/12/29 | 1,597 | 1,628 | 1,597 | 1,602 | 37,200 |
| 2005/12/28 | 1,570 | 1,592 | 1,568 | 1,592 | 59,400 |
| 2005/12/27 | 1,560 | 1,578 | 1,555 | 1,570 | 57,000 |
| 2005/12/26 | 1,558 | 1,559 | 1,535 | 1,558 | 22,300 |
| 2005/12/22 | 1,560 | 1,560 | 1,470 | 1,528 | 44,900 |
| 2005/12/21 | 1,565 | 1,565 | 1,520 | 1,549 | 67,600 |
| 2005/12/20 | 1,510 | 1,529 | 1,500 | 1,529 | 50,300 |
| 2005/12/19 | 1,510 | 1,510 | 1,478 | 1,484 | 22,200 |
| 2005/12/16 | 1,490 | 1,511 | 1,451 | 1,503 | 42,100 |
| 2005/12/15 | 1,490 | 1,510 | 1,490 | 1,503 | 37,700 |
| 2005/12/14 | 1,533 | 1,533 | 1,480 | 1,500 | 70,400 |
| 2005/12/13 | 1,534 | 1,549 | 1,529 | 1,533 | 39,000 |
| 2005/12/12 | 1,527 | 1,558 | 1,523 | 1,534 | 51,500 |
| 2005/12/09 | 1,472 | 1,530 | 1,460 | 1,514 | 125,700 |
| 2005/12/08 | 1,479 | 1,479 | 1,456 | 1,472 | 45,800 |
| 2005/12/07 | 1,479 | 1,491 | 1,456 | 1,480 | 72,800 |
| 2005/12/06 | 1,489 | 1,507 | 1,475 | 1,480 | 128,000 |
| 2005/12/05 | 1,400 | 1,510 | 1,392 | 1,471 | 117,600 |
| 2005/12/02 | 1,375 | 1,385 | 1,370 | 1,381 | 44,900 |
| 2005/12/01 | 1,375 | 1,375 | 1,358 | 1,374 | 47,500 |
| 2005/11/30 | 1,371 | 1,378 | 1,363 | 1,363 | 30,100 |
| 2005/11/29 | 1,372 | 1,380 | 1,362 | 1,370 | 57,400 |
| 2005/11/28 | 1,358 | 1,372 | 1,355 | 1,372 | 75,400 |
| 2005/11/25 | 1,350 | 1,358 | 1,348 | 1,352 | 39,000 |
| 2005/11/24 | 1,359 | 1,370 | 1,346 | 1,348 | 84,400 |
| 2005/11/22 | 1,366 | 1,366 | 1,345 | 1,359 | 64,700 |
| 2005/11/21 | 1,365 | 1,378 | 1,318 | 1,335 | 125,300 |
| 2005/11/18 | 1,292 | 1,309 | 1,290 | 1,305 | 70,900 |
| 2005/11/17 | 1,272 | 1,306 | 1,272 | 1,298 | 52,000 |
| 2005/11/16 | 1,272 | 1,280 | 1,265 | 1,275 | 32,300 |
| 2005/11/15 | 1,285 | 1,289 | 1,276 | 1,281 | 35,900 |
| 2005/11/14 | 1,305 | 1,305 | 1,282 | 1,289 | 36,800 |
| 2005/11/11 | 1,314 | 1,315 | 1,291 | 1,302 | 32,400 |
| 2005/11/10 | 1,320 | 1,323 | 1,294 | 1,316 | 51,400 |
| 2005/11/09 | 1,325 | 1,330 | 1,319 | 1,319 | 55,300 |
| 2005/11/08 | 1,330 | 1,331 | 1,322 | 1,327 | 57,000 |
| 2005/11/07 | 1,320 | 1,329 | 1,319 | 1,328 | 60,300 |
| 2005/11/04 | 1,290 | 1,319 | 1,284 | 1,317 | 97,700 |
| 2005/11/02 | 1,301 | 1,301 | 1,285 | 1,285 | 55,800 |
| 2005/11/01 | 1,306 | 1,309 | 1,290 | 1,303 | 61,500 |
| 2005/10/31 | 1,284 | 1,320 | 1,274 | 1,306 | 80,400 |
| 2005/10/28 | 1,247 | 1,264 | 1,245 | 1,264 | 86,400 |
| 2005/10/27 | 1,232 | 1,247 | 1,232 | 1,247 | 48,500 |
| 2005/10/26 | 1,208 | 1,234 | 1,207 | 1,225 | 54,200 |
| 2005/10/25 | 1,203 | 1,219 | 1,201 | 1,203 | 37,800 |
| 2005/10/24 | 1,224 | 1,225 | 1,201 | 1,202 | 35,400 |
| 2005/10/21 | 1,210 | 1,210 | 1,195 | 1,209 | 40,400 |
| 2005/10/20 | 1,213 | 1,225 | 1,211 | 1,219 | 44,200 |
| 2005/10/19 | 1,217 | 1,217 | 1,201 | 1,211 | 66,500 |
| 2005/10/18 | 1,227 | 1,227 | 1,215 | 1,216 | 40,800 |
| 2005/10/17 | 1,214 | 1,229 | 1,214 | 1,225 | 26,700 |
| 2005/10/14 | 1,215 | 1,228 | 1,215 | 1,221 | 22,600 |
| 2005/10/13 | 1,226 | 1,239 | 1,213 | 1,232 | 37,700 |
| 2005/10/12 | 1,247 | 1,255 | 1,230 | 1,232 | 60,400 |
| 2005/10/11 | 1,242 | 1,259 | 1,235 | 1,246 | 28,700 |
| 2005/10/07 | 1,242 | 1,258 | 1,235 | 1,241 | 35,900 |
| 2005/10/06 | 1,255 | 1,259 | 1,242 | 1,242 | 30,300 |
| 2005/10/05 | 1,272 | 1,272 | 1,256 | 1,264 | 33,300 |
| 2005/10/04 | 1,279 | 1,285 | 1,260 | 1,273 | 52,300 |
| 2005/10/03 | 1,283 | 1,285 | 1,265 | 1,277 | 46,600 |
| 2005/09/30 | 1,292 | 1,297 | 1,271 | 1,278 | 55,300 |
| 2005/09/29 | 1,278 | 1,290 | 1,266 | 1,289 | 45,300 |
| 2005/09/28 | 1,269 | 1,284 | 1,266 | 1,278 | 53,800 |
| 2005/09/27 | 1,275 | 1,275 | 1,254 | 1,264 | 50,100 |
| 2005/09/26 | 1,255 | 1,269 | 1,244 | 1,265 | 66,800 |
| 2005/09/22 | 1,250 | 1,256 | 1,242 | 1,256 | 36,400 |
| 2005/09/21 | 1,267 | 1,267 | 1,245 | 1,258 | 41,300 |
| 2005/09/20 | 1,241 | 1,260 | 1,241 | 1,250 | 50,900 |
| 2005/09/16 | 1,250 | 1,250 | 1,236 | 1,241 | 23,000 |
| 2005/09/15 | 1,247 | 1,255 | 1,240 | 1,252 | 52,000 |
| 2005/09/14 | 1,269 | 1,269 | 1,245 | 1,245 | 41,200 |
| 2005/09/13 | 1,250 | 1,272 | 1,238 | 1,269 | 60,000 |
| 2005/09/12 | 1,273 | 1,273 | 1,220 | 1,250 | 57,800 |
| 2005/09/09 | 1,198 | 1,214 | 1,187 | 1,213 | 127,400 |
| 2005/09/08 | 1,190 | 1,190 | 1,179 | 1,183 | 34,700 |
| 2005/09/07 | 1,199 | 1,199 | 1,185 | 1,185 | 15,900 |
| 2005/09/06 | 1,193 | 1,199 | 1,189 | 1,190 | 20,900 |
| 2005/09/05 | 1,185 | 1,189 | 1,183 | 1,187 | 13,200 |
| 2005/09/02 | 1,213 | 1,213 | 1,180 | 1,188 | 42,400 |
| 2005/09/01 | 1,185 | 1,208 | 1,185 | 1,194 | 35,500 |
| 2005/08/31 | 1,182 | 1,185 | 1,172 | 1,181 | 34,900 |
| 2005/08/30 | 1,170 | 1,184 | 1,168 | 1,184 | 37,100 |
| 2005/08/29 | 1,174 | 1,179 | 1,165 | 1,179 | 24,900 |
| 2005/08/26 | 1,172 | 1,174 | 1,167 | 1,173 | 20,800 |
| 2005/08/25 | 1,171 | 1,172 | 1,168 | 1,171 | 19,500 |
| 2005/08/24 | 1,175 | 1,178 | 1,170 | 1,175 | 13,600 |
| 2005/08/23 | 1,176 | 1,185 | 1,166 | 1,175 | 52,600 |
| 2005/08/22 | 1,185 | 1,185 | 1,166 | 1,185 | 33,300 |
| 2005/08/19 | 1,183 | 1,184 | 1,173 | 1,176 | 15,200 |
| 2005/08/18 | 1,171 | 1,199 | 1,171 | 1,178 | 21,000 |
| 2005/08/17 | 1,173 | 1,195 | 1,166 | 1,166 | 26,700 |
| 2005/08/16 | 1,182 | 1,182 | 1,167 | 1,176 | 24,800 |
| 2005/08/15 | 1,200 | 1,205 | 1,161 | 1,184 | 17,100 |
| 2005/08/12 | 1,180 | 1,221 | 1,180 | 1,190 | 38,700 |
| 2005/08/11 | 1,170 | 1,177 | 1,167 | 1,177 | 25,300 |
| 2005/08/10 | 1,170 | 1,179 | 1,165 | 1,177 | 13,300 |
| 2005/08/09 | 1,155 | 1,168 | 1,154 | 1,168 | 27,900 |
| 2005/08/08 | 1,151 | 1,155 | 1,141 | 1,155 | 18,600 |
| 2005/08/05 | 1,150 | 1,165 | 1,144 | 1,150 | 25,300 |
| 2005/08/04 | 1,162 | 1,168 | 1,150 | 1,151 | 22,500 |
| 2005/08/03 | 1,159 | 1,164 | 1,156 | 1,162 | 12,700 |
| 2005/08/02 | 1,162 | 1,169 | 1,155 | 1,162 | 19,600 |
| 2005/08/01 | 1,157 | 1,170 | 1,154 | 1,162 | 21,900 |
| 2005/07/29 | 1,169 | 1,176 | 1,155 | 1,155 | 21,300 |
| 2005/07/28 | 1,162 | 1,165 | 1,150 | 1,158 | 18,500 |
| 2005/07/27 | 1,146 | 1,165 | 1,145 | 1,157 | 9,900 |
| 2005/07/26 | 1,145 | 1,155 | 1,143 | 1,150 | 14,500 |
| 2005/07/25 | 1,144 | 1,157 | 1,144 | 1,150 | 14,500 |
| 2005/07/22 | 1,151 | 1,157 | 1,139 | 1,142 | 18,900 |
| 2005/07/21 | 1,163 | 1,163 | 1,157 | 1,157 | 13,100 |
| 2005/07/20 | 1,143 | 1,166 | 1,138 | 1,157 | 36,600 |
| 2005/07/19 | 1,141 | 1,151 | 1,138 | 1,143 | 20,200 |
| 2005/07/15 | 1,150 | 1,154 | 1,141 | 1,142 | 27,700 |
| 2005/07/14 | 1,153 | 1,160 | 1,145 | 1,150 | 12,900 |
| 2005/07/13 | 1,158 | 1,162 | 1,143 | 1,154 | 12,100 |
| 2005/07/12 | 1,157 | 1,159 | 1,147 | 1,153 | 11,400 |
| 2005/07/11 | 1,156 | 1,176 | 1,150 | 1,152 | 14,000 |
| 2005/07/08 | 1,139 | 1,169 | 1,139 | 1,148 | 22,000 |
| 2005/07/07 | 1,158 | 1,170 | 1,152 | 1,156 | 13,900 |
| 2005/07/06 | 1,170 | 1,179 | 1,163 | 1,176 | 13,600 |
| 2005/07/05 | 1,172 | 1,174 | 1,170 | 1,170 | 21,500 |
| 2005/07/04 | 1,170 | 1,184 | 1,152 | 1,172 | 22,600 |
| 2005/07/01 | 1,147 | 1,161 | 1,140 | 1,154 | 14,700 |
| 2005/06/30 | 1,160 | 1,160 | 1,140 | 1,147 | 13,700 |
| 2005/06/29 | 1,141 | 1,169 | 1,140 | 1,159 | 27,200 |
| 2005/06/28 | 1,134 | 1,142 | 1,128 | 1,140 | 7,300 |
| 2005/06/27 | 1,140 | 1,140 | 1,128 | 1,134 | 7,300 |
| 2005/06/24 | 1,141 | 1,141 | 1,131 | 1,137 | 11,700 |
| 2005/06/23 | 1,137 | 1,137 | 1,126 | 1,135 | 5,800 |
| 2005/06/22 | 1,136 | 1,141 | 1,119 | 1,138 | 13,200 |
| 2005/06/21 | 1,151 | 1,151 | 1,140 | 1,140 | 10,800 |
| 2005/06/20 | 1,138 | 1,150 | 1,135 | 1,141 | 6,800 |
| 2005/06/17 | 1,136 | 1,154 | 1,130 | 1,133 | 13,900 |
| 2005/06/16 | 1,139 | 1,153 | 1,134 | 1,135 | 14,900 |
| 2005/06/15 | 1,125 | 1,143 | 1,121 | 1,134 | 28,600 |
| 2005/06/14 | 1,132 | 1,132 | 1,120 | 1,123 | 7,900 |
| 2005/06/13 | 1,139 | 1,140 | 1,126 | 1,132 | 13,900 |
| 2005/06/10 | 1,121 | 1,146 | 1,121 | 1,138 | 29,000 |
| 2005/06/09 | 1,125 | 1,136 | 1,120 | 1,120 | 23,600 |
| 2005/06/08 | 1,120 | 1,123 | 1,118 | 1,120 | 10,400 |
| 2005/06/07 | 1,123 | 1,126 | 1,115 | 1,122 | 9,900 |
| 2005/06/06 | 1,133 | 1,133 | 1,117 | 1,128 | 15,200 |
| 2005/06/03 | 1,132 | 1,147 | 1,125 | 1,133 | 26,900 |
| 2005/06/02 | 1,163 | 1,170 | 1,147 | 1,150 | 17,700 |
| 2005/06/01 | 1,159 | 1,168 | 1,145 | 1,165 | 15,000 |
| 2005/05/31 | 1,152 | 1,164 | 1,132 | 1,164 | 13,000 |
| 2005/05/30 | 1,140 | 1,155 | 1,140 | 1,153 | 10,500 |
| 2005/05/27 | 1,134 | 1,140 | 1,126 | 1,140 | 6,700 |
| 2005/05/26 | 1,111 | 1,136 | 1,111 | 1,129 | 12,500 |
| 2005/05/25 | 1,151 | 1,154 | 1,146 | 1,147 | 6,700 |
| 2005/05/24 | 1,169 | 1,175 | 1,146 | 1,165 | 16,200 |
| 2005/05/23 | 1,162 | 1,168 | 1,146 | 1,168 | 13,800 |
| 2005/05/20 | 1,148 | 1,159 | 1,142 | 1,145 | 6,900 |
| 2005/05/19 | 1,135 | 1,155 | 1,135 | 1,153 | 15,900 |
| 2005/05/18 | 1,130 | 1,137 | 1,104 | 1,115 | 14,400 |
| 2005/05/17 | 1,156 | 1,156 | 1,126 | 1,129 | 23,300 |
| 2005/05/16 | 1,137 | 1,150 | 1,133 | 1,137 | 8,600 |
| 2005/05/13 | 1,126 | 1,142 | 1,126 | 1,132 | 7,300 |
| 2005/05/12 | 1,151 | 1,159 | 1,126 | 1,145 | 28,800 |
| 2005/05/11 | 1,170 | 1,178 | 1,155 | 1,166 | 25,200 |
| 2005/05/10 | 1,183 | 1,183 | 1,172 | 1,178 | 17,600 |
| 2005/05/09 | 1,175 | 1,183 | 1,170 | 1,183 | 10,500 |
| 2005/05/06 | 1,179 | 1,193 | 1,170 | 1,174 | 12,500 |
| 2005/05/02 | 1,186 | 1,189 | 1,166 | 1,168 | 23,400 |
| 2005/04/28 | 1,168 | 1,184 | 1,147 | 1,168 | 7,700 |
| 2005/04/27 | 1,170 | 1,175 | 1,168 | 1,175 | 8,300 |
| 2005/04/26 | 1,167 | 1,180 | 1,167 | 1,180 | 5,000 |
| 2005/04/25 | 1,185 | 1,185 | 1,167 | 1,167 | 16,400 |
| 2005/04/22 | 1,200 | 1,200 | 1,172 | 1,192 | 11,000 |
| 2005/04/21 | 1,148 | 1,160 | 1,123 | 1,140 | 31,300 |
| 2005/04/20 | 1,146 | 1,165 | 1,140 | 1,163 | 14,600 |
| 2005/04/19 | 1,130 | 1,151 | 1,112 | 1,142 | 18,800 |
| 2005/04/18 | 1,150 | 1,150 | 1,109 | 1,130 | 33,600 |
| 2005/04/15 | 1,200 | 1,203 | 1,180 | 1,185 | 27,100 |
| 2005/04/14 | 1,234 | 1,234 | 1,200 | 1,223 | 14,800 |
| 2005/04/13 | 1,239 | 1,240 | 1,223 | 1,235 | 16,900 |
| 2005/04/12 | 1,236 | 1,240 | 1,231 | 1,235 | 15,900 |
| 2005/04/11 | 1,245 | 1,245 | 1,230 | 1,231 | 18,400 |
| 2005/04/08 | 1,238 | 1,248 | 1,238 | 1,245 | 23,100 |
| 2005/04/07 | 1,237 | 1,243 | 1,230 | 1,238 | 33,200 |
| 2005/04/06 | 1,239 | 1,249 | 1,230 | 1,236 | 30,200 |
| 2005/04/05 | 1,239 | 1,240 | 1,228 | 1,230 | 27,700 |
| 2005/04/04 | 1,220 | 1,250 | 1,210 | 1,235 | 45,900 |
| 2005/04/01 | 1,200 | 1,205 | 1,189 | 1,205 | 37,200 |
| 2005/03/31 | 1,176 | 1,205 | 1,175 | 1,194 | 36,100 |
| 2005/03/30 | 1,154 | 1,183 | 1,154 | 1,171 | 13,300 |
| 2005/03/29 | 1,180 | 1,180 | 1,166 | 1,174 | 17,600 |
| 2005/03/28 | 1,175 | 1,183 | 1,170 | 1,180 | 8,500 |
| 2005/03/25 | 1,171 | 1,183 | 1,171 | 1,177 | 13,800 |
| 2005/03/24 | 1,175 | 1,180 | 1,162 | 1,162 | 14,600 |
| 2005/03/23 | 1,188 | 1,188 | 1,160 | 1,179 | 32,900 |
| 2005/03/22 | 1,180 | 1,185 | 1,170 | 1,176 | 28,200 |
| 2005/03/18 | 1,162 | 1,177 | 1,162 | 1,166 | 16,000 |
| 2005/03/17 | 1,164 | 1,190 | 1,161 | 1,161 | 21,900 |
| 2005/03/16 | 1,150 | 1,175 | 1,150 | 1,164 | 23,600 |
| 2005/03/15 | 1,176 | 1,186 | 1,158 | 1,158 | 43,000 |
| 2005/03/14 | 1,176 | 1,185 | 1,156 | 1,156 | 23,200 |
| 2005/03/11 | 1,200 | 1,200 | 1,175 | 1,182 | 43,700 |
| 2005/03/10 | 1,197 | 1,199 | 1,187 | 1,190 | 19,200 |
| 2005/03/09 | 1,181 | 1,199 | 1,181 | 1,184 | 28,300 |
| 2005/03/08 | 1,180 | 1,195 | 1,179 | 1,181 | 45,500 |
| 2005/03/07 | 1,195 | 1,195 | 1,174 | 1,182 | 32,600 |
| 2005/03/04 | 1,195 | 1,198 | 1,182 | 1,184 | 48,100 |
| 2005/03/03 | 1,140 | 1,190 | 1,140 | 1,190 | 64,700 |
| 2005/03/02 | 1,164 | 1,194 | 1,162 | 1,179 | 61,100 |
| 2005/03/01 | 1,154 | 1,174 | 1,149 | 1,154 | 24,300 |
| 2005/02/28 | 1,141 | 1,150 | 1,139 | 1,139 | 29,000 |
| 2005/02/25 | 1,140 | 1,143 | 1,130 | 1,137 | 31,500 |
| 2005/02/24 | 1,139 | 1,140 | 1,116 | 1,140 | 12,000 |
| 2005/02/23 | 1,115 | 1,143 | 1,104 | 1,138 | 34,300 |
| 2005/02/22 | 1,154 | 1,158 | 1,136 | 1,152 | 34,000 |
| 2005/02/21 | 1,163 | 1,165 | 1,145 | 1,154 | 29,200 |
| 2005/02/18 | 1,150 | 1,151 | 1,115 | 1,143 | 15,700 |
| 2005/02/17 | 1,159 | 1,160 | 1,141 | 1,149 | 10,700 |
| 2005/02/16 | 1,170 | 1,171 | 1,160 | 1,169 | 14,600 |
| 2005/02/15 | 1,171 | 1,171 | 1,161 | 1,167 | 16,200 |
| 2005/02/14 | 1,195 | 1,195 | 1,172 | 1,172 | 21,300 |
| 2005/02/10 | 1,184 | 1,197 | 1,177 | 1,190 | 68,000 |
| 2005/02/09 | 1,169 | 1,199 | 1,168 | 1,199 | 23,300 |
| 2005/02/08 | 1,151 | 1,199 | 1,151 | 1,188 | 29,200 |
| 2005/02/07 | 1,173 | 1,173 | 1,151 | 1,169 | 17,800 |
| 2005/02/04 | 1,193 | 1,195 | 1,150 | 1,163 | 28,800 |
| 2005/02/03 | 1,189 | 1,195 | 1,175 | 1,194 | 19,400 |
| 2005/02/02 | 1,190 | 1,190 | 1,180 | 1,190 | 22,800 |
| 2005/02/01 | 1,180 | 1,185 | 1,173 | 1,180 | 33,900 |
| 2005/01/31 | 1,164 | 1,189 | 1,162 | 1,180 | 29,800 |
| 2005/01/28 | 1,160 | 1,168 | 1,123 | 1,164 | 17,900 |
| 2005/01/27 | 1,170 | 1,181 | 1,165 | 1,170 | 12,700 |
| 2005/01/26 | 1,170 | 1,182 | 1,164 | 1,169 | 29,300 |
| 2005/01/25 | 1,171 | 1,172 | 1,165 | 1,170 | 11,300 |
| 2005/01/24 | 1,175 | 1,184 | 1,165 | 1,173 | 10,900 |
| 2005/01/21 | 1,164 | 1,185 | 1,155 | 1,185 | 15,800 |
| 2005/01/20 | 1,170 | 1,170 | 1,126 | 1,153 | 24,200 |
| 2005/01/19 | 1,199 | 1,199 | 1,171 | 1,175 | 24,400 |
| 2005/01/18 | 1,186 | 1,199 | 1,181 | 1,199 | 15,400 |
| 2005/01/17 | 1,180 | 1,200 | 1,170 | 1,196 | 27,500 |
| 2005/01/14 | 1,167 | 1,201 | 1,157 | 1,200 | 59,300 |
| 2005/01/13 | 1,160 | 1,179 | 1,160 | 1,176 | 19,800 |
| 2005/01/12 | 1,170 | 1,180 | 1,161 | 1,164 | 18,000 |
| 2005/01/11 | 1,170 | 1,180 | 1,141 | 1,177 | 31,000 |
| 2005/01/07 | 1,157 | 1,170 | 1,136 | 1,162 | 25,500 |
| 2005/01/06 | 1,122 | 1,159 | 1,121 | 1,146 | 23,500 |
| 2005/01/05 | 1,125 | 1,145 | 1,100 | 1,134 | 23,000 |
| 2005/01/04 | 1,138 | 1,138 | 1,123 | 1,125 | 8,100 |