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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,735 | 1,754 | 1,720 | 1,724 | 20,300 |
| 2007/12/27 | 1,779 | 1,793 | 1,765 | 1,765 | 22,400 |
| 2007/12/26 | 1,742 | 1,778 | 1,742 | 1,775 | 28,900 |
| 2007/12/25 | 1,739 | 1,778 | 1,725 | 1,750 | 50,100 |
| 2007/12/21 | 1,765 | 1,770 | 1,724 | 1,769 | 55,200 |
| 2007/12/20 | 1,768 | 1,768 | 1,717 | 1,754 | 76,800 |
| 2007/12/19 | 1,741 | 1,762 | 1,741 | 1,743 | 51,700 |
| 2007/12/18 | 1,749 | 1,779 | 1,718 | 1,760 | 93,000 |
| 2007/12/17 | 1,718 | 1,755 | 1,718 | 1,720 | 33,400 |
| 2007/12/14 | 1,760 | 1,781 | 1,758 | 1,771 | 45,500 |
| 2007/12/13 | 1,769 | 1,790 | 1,752 | 1,776 | 102,200 |
| 2007/12/12 | 1,746 | 1,774 | 1,712 | 1,768 | 82,900 |
| 2007/12/11 | 1,750 | 1,778 | 1,733 | 1,740 | 187,300 |
| 2007/12/10 | 1,782 | 1,782 | 1,683 | 1,690 | 123,800 |
| 2007/12/07 | 1,799 | 1,803 | 1,756 | 1,761 | 96,800 |
| 2007/12/06 | 1,794 | 1,794 | 1,752 | 1,757 | 63,600 |
| 2007/12/05 | 1,769 | 1,780 | 1,731 | 1,771 | 58,900 |
| 2007/12/04 | 1,760 | 1,797 | 1,760 | 1,772 | 96,400 |
| 2007/12/03 | 1,755 | 1,790 | 1,755 | 1,790 | 154,400 |
| 2007/11/30 | 1,723 | 1,760 | 1,708 | 1,726 | 112,700 |
| 2007/11/29 | 1,720 | 1,755 | 1,706 | 1,722 | 75,500 |
| 2007/11/28 | 1,700 | 1,715 | 1,658 | 1,666 | 63,000 |
| 2007/11/27 | 1,691 | 1,709 | 1,638 | 1,684 | 85,500 |
| 2007/11/26 | 1,584 | 1,728 | 1,584 | 1,661 | 141,800 |
| 2007/11/22 | 1,589 | 1,620 | 1,521 | 1,585 | 76,600 |
| 2007/11/21 | 1,674 | 1,699 | 1,616 | 1,619 | 69,000 |
| 2007/11/20 | 1,650 | 1,675 | 1,606 | 1,671 | 63,800 |
| 2007/11/19 | 1,706 | 1,726 | 1,677 | 1,680 | 39,000 |
| 2007/11/16 | 1,768 | 1,768 | 1,715 | 1,724 | 71,800 |
| 2007/11/15 | 1,752 | 1,797 | 1,752 | 1,769 | 72,600 |
| 2007/11/14 | 1,747 | 1,784 | 1,738 | 1,782 | 33,300 |
| 2007/11/13 | 1,757 | 1,783 | 1,740 | 1,747 | 69,900 |
| 2007/11/12 | 1,778 | 1,778 | 1,734 | 1,744 | 84,900 |
| 2007/11/09 | 1,789 | 1,805 | 1,773 | 1,788 | 106,700 |
| 2007/11/08 | 1,725 | 1,767 | 1,705 | 1,729 | 55,600 |
| 2007/11/07 | 1,792 | 1,809 | 1,782 | 1,797 | 78,600 |
| 2007/11/06 | 1,771 | 1,826 | 1,771 | 1,808 | 96,600 |
| 2007/11/05 | 1,789 | 1,800 | 1,771 | 1,790 | 73,500 |
| 2007/11/02 | 1,703 | 1,786 | 1,703 | 1,770 | 124,300 |
| 2007/11/01 | 1,771 | 1,811 | 1,748 | 1,793 | 143,600 |
| 2007/10/31 | 1,700 | 1,724 | 1,685 | 1,720 | 37,500 |
| 2007/10/30 | 1,710 | 1,725 | 1,671 | 1,701 | 44,800 |
| 2007/10/29 | 1,680 | 1,689 | 1,669 | 1,680 | 37,000 |
| 2007/10/26 | 1,623 | 1,667 | 1,620 | 1,657 | 32,300 |
| 2007/10/25 | 1,607 | 1,635 | 1,584 | 1,623 | 62,700 |
| 2007/10/24 | 1,592 | 1,615 | 1,587 | 1,608 | 25,600 |
| 2007/10/23 | 1,600 | 1,609 | 1,585 | 1,598 | 23,600 |
| 2007/10/22 | 1,640 | 1,640 | 1,567 | 1,617 | 37,800 |
| 2007/10/19 | 1,650 | 1,657 | 1,633 | 1,651 | 19,000 |
| 2007/10/18 | 1,642 | 1,675 | 1,642 | 1,667 | 22,300 |
| 2007/10/17 | 1,623 | 1,658 | 1,623 | 1,638 | 41,500 |
| 2007/10/16 | 1,600 | 1,640 | 1,600 | 1,625 | 49,300 |
| 2007/10/15 | 1,618 | 1,640 | 1,613 | 1,616 | 21,000 |
| 2007/10/12 | 1,600 | 1,630 | 1,592 | 1,604 | 27,000 |
| 2007/10/11 | 1,621 | 1,623 | 1,592 | 1,621 | 30,100 |
| 2007/10/10 | 1,660 | 1,660 | 1,608 | 1,620 | 35,800 |
| 2007/10/09 | 1,650 | 1,680 | 1,650 | 1,664 | 37,000 |
| 2007/10/05 | 1,683 | 1,696 | 1,662 | 1,668 | 22,800 |
| 2007/10/04 | 1,684 | 1,697 | 1,650 | 1,678 | 26,900 |
| 2007/10/03 | 1,648 | 1,685 | 1,648 | 1,681 | 24,700 |
| 2007/10/02 | 1,669 | 1,684 | 1,649 | 1,677 | 24,700 |
| 2007/10/01 | 1,614 | 1,672 | 1,614 | 1,644 | 35,700 |
| 2007/09/28 | 1,652 | 1,670 | 1,609 | 1,644 | 63,900 |
| 2007/09/27 | 1,615 | 1,648 | 1,615 | 1,645 | 35,800 |
| 2007/09/26 | 1,599 | 1,603 | 1,583 | 1,602 | 24,500 |
| 2007/09/25 | 1,550 | 1,587 | 1,543 | 1,577 | 19,100 |
| 2007/09/21 | 1,555 | 1,569 | 1,543 | 1,563 | 40,400 |
| 2007/09/20 | 1,570 | 1,580 | 1,528 | 1,553 | 44,600 |
| 2007/09/19 | 1,499 | 1,549 | 1,499 | 1,545 | 39,500 |
| 2007/09/18 | 1,510 | 1,510 | 1,483 | 1,484 | 43,600 |
| 2007/09/14 | 1,525 | 1,537 | 1,511 | 1,525 | 54,000 |
| 2007/09/13 | 1,514 | 1,515 | 1,488 | 1,500 | 31,900 |
| 2007/09/12 | 1,510 | 1,530 | 1,498 | 1,506 | 30,500 |
| 2007/09/11 | 1,509 | 1,515 | 1,490 | 1,505 | 14,700 |
| 2007/09/10 | 1,490 | 1,517 | 1,490 | 1,505 | 38,600 |
| 2007/09/07 | 1,500 | 1,533 | 1,500 | 1,526 | 29,300 |
| 2007/09/06 | 1,497 | 1,523 | 1,495 | 1,507 | 26,600 |
| 2007/09/05 | 1,548 | 1,549 | 1,525 | 1,527 | 112,100 |
| 2007/09/04 | 1,549 | 1,550 | 1,531 | 1,548 | 55,000 |
| 2007/09/03 | 1,570 | 1,570 | 1,535 | 1,548 | 44,900 |
| 2007/08/31 | 1,534 | 1,569 | 1,521 | 1,567 | 41,200 |
| 2007/08/30 | 1,542 | 1,546 | 1,511 | 1,533 | 21,600 |
| 2007/08/29 | 1,514 | 1,532 | 1,509 | 1,532 | 38,800 |
| 2007/08/28 | 1,565 | 1,565 | 1,543 | 1,557 | 18,700 |
| 2007/08/27 | 1,567 | 1,591 | 1,567 | 1,571 | 29,500 |
| 2007/08/24 | 1,546 | 1,566 | 1,527 | 1,543 | 44,200 |
| 2007/08/23 | 1,555 | 1,591 | 1,501 | 1,575 | 72,400 |
| 2007/08/22 | 1,504 | 1,527 | 1,502 | 1,525 | 42,300 |
| 2007/08/21 | 1,497 | 1,518 | 1,481 | 1,503 | 102,500 |
| 2007/08/20 | 1,521 | 1,525 | 1,473 | 1,477 | 57,200 |
| 2007/08/17 | 1,572 | 1,572 | 1,500 | 1,500 | 74,100 |
| 2007/08/16 | 1,604 | 1,613 | 1,535 | 1,570 | 84,400 |
| 2007/08/15 | 1,630 | 1,635 | 1,607 | 1,613 | 81,500 |
| 2007/08/14 | 1,619 | 1,632 | 1,600 | 1,631 | 116,300 |
| 2007/08/13 | 1,660 | 1,669 | 1,619 | 1,622 | 108,900 |
| 2007/08/10 | 1,710 | 1,715 | 1,673 | 1,687 | 93,700 |
| 2007/08/09 | 1,711 | 1,731 | 1,699 | 1,711 | 137,700 |
| 2007/08/08 | 1,690 | 1,745 | 1,680 | 1,739 | 80,500 |
| 2007/08/07 | 1,675 | 1,697 | 1,660 | 1,670 | 36,500 |
| 2007/08/06 | 1,681 | 1,682 | 1,661 | 1,674 | 75,200 |
| 2007/08/03 | 1,699 | 1,700 | 1,666 | 1,681 | 68,200 |
| 2007/08/02 | 1,736 | 1,736 | 1,665 | 1,691 | 61,600 |
| 2007/08/01 | 1,716 | 1,729 | 1,700 | 1,706 | 83,700 |
| 2007/07/31 | 1,666 | 1,691 | 1,665 | 1,691 | 32,700 |
| 2007/07/30 | 1,621 | 1,665 | 1,621 | 1,660 | 53,900 |
| 2007/07/27 | 1,675 | 1,693 | 1,645 | 1,651 | 56,700 |
| 2007/07/26 | 1,713 | 1,720 | 1,701 | 1,703 | 22,900 |
| 2007/07/25 | 1,730 | 1,731 | 1,714 | 1,728 | 14,800 |
| 2007/07/24 | 1,748 | 1,756 | 1,727 | 1,739 | 17,700 |
| 2007/07/23 | 1,740 | 1,751 | 1,729 | 1,737 | 39,600 |
| 2007/07/20 | 1,763 | 1,791 | 1,756 | 1,769 | 35,100 |
| 2007/07/19 | 1,778 | 1,790 | 1,764 | 1,772 | 49,100 |
| 2007/07/18 | 1,800 | 1,805 | 1,780 | 1,788 | 17,300 |
| 2007/07/17 | 1,817 | 1,817 | 1,792 | 1,802 | 52,700 |
| 2007/07/13 | 1,822 | 1,829 | 1,782 | 1,799 | 44,700 |
| 2007/07/12 | 1,828 | 1,829 | 1,793 | 1,807 | 45,400 |
| 2007/07/11 | 1,840 | 1,842 | 1,800 | 1,830 | 39,700 |
| 2007/07/10 | 1,859 | 1,862 | 1,842 | 1,856 | 57,100 |
| 2007/07/09 | 1,835 | 1,856 | 1,835 | 1,848 | 53,400 |
| 2007/07/06 | 1,847 | 1,850 | 1,824 | 1,836 | 50,300 |
| 2007/07/05 | 1,818 | 1,850 | 1,818 | 1,846 | 58,600 |
| 2007/07/04 | 1,848 | 1,849 | 1,815 | 1,826 | 52,400 |
| 2007/07/03 | 1,815 | 1,842 | 1,812 | 1,831 | 67,000 |
| 2007/07/02 | 1,820 | 1,858 | 1,810 | 1,845 | 112,700 |
| 2007/06/29 | 1,780 | 1,834 | 1,780 | 1,827 | 167,200 |
| 2007/06/28 | 1,785 | 1,806 | 1,778 | 1,795 | 108,600 |
| 2007/06/27 | 1,798 | 1,798 | 1,780 | 1,794 | 117,600 |
| 2007/06/26 | 1,800 | 1,810 | 1,776 | 1,803 | 88,000 |
| 2007/06/25 | 1,774 | 1,813 | 1,774 | 1,801 | 87,900 |
| 2007/06/22 | 1,748 | 1,774 | 1,745 | 1,774 | 89,300 |
| 2007/06/21 | 1,730 | 1,747 | 1,725 | 1,744 | 54,700 |
| 2007/06/20 | 1,701 | 1,732 | 1,695 | 1,729 | 70,900 |
| 2007/06/19 | 1,697 | 1,713 | 1,685 | 1,708 | 111,400 |
| 2007/06/18 | 1,700 | 1,701 | 1,683 | 1,696 | 62,900 |
| 2007/06/15 | 1,678 | 1,698 | 1,638 | 1,697 | 63,100 |
| 2007/06/14 | 1,672 | 1,675 | 1,654 | 1,674 | 32,400 |
| 2007/06/13 | 1,650 | 1,675 | 1,649 | 1,672 | 38,400 |
| 2007/06/12 | 1,679 | 1,690 | 1,650 | 1,667 | 84,600 |
| 2007/06/11 | 1,649 | 1,668 | 1,644 | 1,667 | 79,100 |
| 2007/06/08 | 1,646 | 1,648 | 1,634 | 1,642 | 84,200 |
| 2007/06/07 | 1,615 | 1,634 | 1,615 | 1,634 | 52,600 |
| 2007/06/06 | 1,635 | 1,635 | 1,609 | 1,619 | 45,900 |
| 2007/06/05 | 1,625 | 1,629 | 1,609 | 1,617 | 55,200 |
| 2007/06/04 | 1,630 | 1,634 | 1,610 | 1,625 | 58,400 |
| 2007/06/01 | 1,631 | 1,637 | 1,601 | 1,604 | 105,000 |
| 2007/05/31 | 1,609 | 1,637 | 1,601 | 1,635 | 83,500 |
| 2007/05/30 | 1,600 | 1,619 | 1,578 | 1,595 | 122,000 |
| 2007/05/29 | 1,570 | 1,600 | 1,565 | 1,599 | 67,000 |
| 2007/05/28 | 1,550 | 1,570 | 1,542 | 1,569 | 30,800 |
| 2007/05/25 | 1,556 | 1,572 | 1,536 | 1,572 | 61,300 |
| 2007/05/24 | 1,572 | 1,579 | 1,551 | 1,575 | 35,800 |
| 2007/05/23 | 1,560 | 1,596 | 1,558 | 1,580 | 27,600 |
| 2007/05/22 | 1,575 | 1,580 | 1,542 | 1,557 | 40,500 |
| 2007/05/21 | 1,590 | 1,606 | 1,571 | 1,584 | 50,400 |
| 2007/05/18 | 1,592 | 1,597 | 1,571 | 1,579 | 41,400 |
| 2007/05/17 | 1,596 | 1,627 | 1,596 | 1,602 | 20,800 |
| 2007/05/16 | 1,580 | 1,606 | 1,580 | 1,592 | 35,200 |
| 2007/05/15 | 1,610 | 1,611 | 1,577 | 1,587 | 38,900 |
| 2007/05/14 | 1,653 | 1,653 | 1,615 | 1,620 | 34,100 |
| 2007/05/11 | 1,652 | 1,655 | 1,604 | 1,629 | 53,600 |
| 2007/05/10 | 1,670 | 1,675 | 1,651 | 1,655 | 58,300 |
| 2007/05/09 | 1,651 | 1,670 | 1,651 | 1,669 | 46,700 |
| 2007/05/08 | 1,670 | 1,670 | 1,659 | 1,669 | 30,700 |
| 2007/05/07 | 1,655 | 1,683 | 1,651 | 1,679 | 57,700 |
| 2007/05/02 | 1,686 | 1,686 | 1,645 | 1,649 | 57,800 |
| 2007/05/01 | 1,693 | 1,693 | 1,635 | 1,685 | 137,200 |
| 2007/04/27 | 1,669 | 1,698 | 1,642 | 1,698 | 59,000 |
| 2007/04/26 | 1,650 | 1,680 | 1,650 | 1,677 | 19,800 |
| 2007/04/25 | 1,656 | 1,672 | 1,656 | 1,667 | 18,900 |
| 2007/04/24 | 1,668 | 1,685 | 1,663 | 1,673 | 30,700 |
| 2007/04/23 | 1,695 | 1,703 | 1,654 | 1,667 | 87,800 |
| 2007/04/20 | 1,683 | 1,688 | 1,666 | 1,680 | 31,200 |
| 2007/04/19 | 1,680 | 1,698 | 1,669 | 1,681 | 48,900 |
| 2007/04/18 | 1,678 | 1,686 | 1,665 | 1,680 | 37,400 |
| 2007/04/17 | 1,669 | 1,689 | 1,659 | 1,671 | 70,000 |
| 2007/04/16 | 1,658 | 1,674 | 1,637 | 1,641 | 25,300 |
| 2007/04/13 | 1,679 | 1,685 | 1,623 | 1,631 | 44,400 |
| 2007/04/12 | 1,682 | 1,691 | 1,669 | 1,677 | 79,600 |
| 2007/04/11 | 1,675 | 1,695 | 1,667 | 1,682 | 52,300 |
| 2007/04/10 | 1,700 | 1,700 | 1,687 | 1,690 | 48,000 |
| 2007/04/09 | 1,642 | 1,714 | 1,642 | 1,700 | 118,100 |
| 2007/04/06 | 1,664 | 1,688 | 1,659 | 1,672 | 45,400 |
| 2007/04/05 | 1,662 | 1,664 | 1,650 | 1,659 | 33,800 |
| 2007/04/04 | 1,660 | 1,675 | 1,653 | 1,666 | 43,400 |
| 2007/04/03 | 1,645 | 1,652 | 1,625 | 1,649 | 30,400 |
| 2007/04/02 | 1,694 | 1,694 | 1,644 | 1,649 | 39,800 |
| 2007/03/30 | 1,690 | 1,694 | 1,677 | 1,694 | 61,800 |
| 2007/03/29 | 1,620 | 1,685 | 1,610 | 1,678 | 64,500 |
| 2007/03/28 | 1,636 | 1,659 | 1,616 | 1,629 | 40,000 |
| 2007/03/27 | 1,652 | 1,658 | 1,635 | 1,638 | 30,900 |
| 2007/03/26 | 1,640 | 1,665 | 1,640 | 1,664 | 29,300 |
| 2007/03/23 | 1,664 | 1,664 | 1,646 | 1,659 | 44,400 |
| 2007/03/22 | 1,655 | 1,669 | 1,650 | 1,664 | 40,800 |
| 2007/03/20 | 1,662 | 1,662 | 1,612 | 1,643 | 37,700 |
| 2007/03/19 | 1,650 | 1,650 | 1,602 | 1,645 | 29,600 |
| 2007/03/16 | 1,670 | 1,684 | 1,638 | 1,650 | 35,800 |
| 2007/03/15 | 1,653 | 1,668 | 1,641 | 1,662 | 44,400 |
| 2007/03/14 | 1,649 | 1,658 | 1,581 | 1,640 | 71,500 |
| 2007/03/13 | 1,680 | 1,700 | 1,675 | 1,697 | 145,700 |
| 2007/03/12 | 1,655 | 1,684 | 1,650 | 1,678 | 146,100 |
| 2007/03/09 | 1,650 | 1,660 | 1,623 | 1,642 | 162,600 |
| 2007/03/08 | 1,596 | 1,626 | 1,583 | 1,625 | 87,800 |
| 2007/03/07 | 1,621 | 1,621 | 1,589 | 1,603 | 85,100 |
| 2007/03/06 | 1,525 | 1,611 | 1,525 | 1,609 | 112,500 |
| 2007/03/05 | 1,544 | 1,560 | 1,540 | 1,541 | 68,500 |
| 2007/03/02 | 1,595 | 1,595 | 1,582 | 1,592 | 52,100 |
| 2007/03/01 | 1,596 | 1,609 | 1,583 | 1,594 | 66,900 |
| 2007/02/28 | 1,460 | 1,600 | 1,459 | 1,596 | 128,400 |
| 2007/02/27 | 1,610 | 1,642 | 1,610 | 1,630 | 150,500 |
| 2007/02/26 | 1,601 | 1,623 | 1,601 | 1,606 | 66,700 |
| 2007/02/23 | 1,600 | 1,649 | 1,599 | 1,626 | 130,000 |
| 2007/02/22 | 1,580 | 1,609 | 1,576 | 1,599 | 137,600 |
| 2007/02/21 | 1,523 | 1,569 | 1,520 | 1,561 | 128,000 |
| 2007/02/20 | 1,508 | 1,522 | 1,503 | 1,515 | 23,800 |
| 2007/02/19 | 1,525 | 1,529 | 1,500 | 1,518 | 35,800 |
| 2007/02/16 | 1,500 | 1,558 | 1,492 | 1,525 | 113,600 |
| 2007/02/15 | 1,510 | 1,510 | 1,491 | 1,496 | 41,900 |
| 2007/02/14 | 1,497 | 1,508 | 1,492 | 1,498 | 44,300 |
| 2007/02/13 | 1,515 | 1,520 | 1,490 | 1,496 | 63,700 |
| 2007/02/09 | 1,495 | 1,510 | 1,493 | 1,507 | 60,200 |
| 2007/02/08 | 1,500 | 1,500 | 1,490 | 1,493 | 61,100 |
| 2007/02/07 | 1,484 | 1,495 | 1,482 | 1,487 | 80,900 |
| 2007/02/06 | 1,463 | 1,479 | 1,463 | 1,474 | 39,800 |
| 2007/02/05 | 1,510 | 1,510 | 1,456 | 1,461 | 92,200 |
| 2007/02/02 | 1,455 | 1,491 | 1,443 | 1,478 | 119,100 |
| 2007/02/01 | 1,425 | 1,452 | 1,425 | 1,452 | 60,000 |
| 2007/01/31 | 1,450 | 1,452 | 1,385 | 1,414 | 324,300 |
| 2007/01/30 | 1,475 | 1,475 | 1,437 | 1,455 | 145,600 |
| 2007/01/29 | 1,482 | 1,500 | 1,474 | 1,487 | 44,200 |
| 2007/01/26 | 1,480 | 1,514 | 1,473 | 1,491 | 66,400 |
| 2007/01/25 | 1,505 | 1,517 | 1,490 | 1,494 | 103,000 |
| 2007/01/24 | 1,519 | 1,519 | 1,498 | 1,505 | 74,700 |
| 2007/01/23 | 1,518 | 1,518 | 1,490 | 1,503 | 203,200 |
| 2007/01/22 | 1,541 | 1,542 | 1,511 | 1,524 | 166,800 |
| 2007/01/19 | 1,580 | 1,580 | 1,546 | 1,556 | 196,800 |
| 2007/01/18 | 1,570 | 1,585 | 1,562 | 1,579 | 44,800 |
| 2007/01/17 | 1,567 | 1,575 | 1,560 | 1,570 | 42,300 |
| 2007/01/16 | 1,560 | 1,566 | 1,532 | 1,560 | 51,600 |
| 2007/01/15 | 1,559 | 1,575 | 1,556 | 1,567 | 34,600 |
| 2007/01/12 | 1,550 | 1,565 | 1,538 | 1,554 | 61,400 |
| 2007/01/11 | 1,541 | 1,558 | 1,535 | 1,537 | 37,500 |
| 2007/01/10 | 1,555 | 1,562 | 1,536 | 1,540 | 44,600 |
| 2007/01/09 | 1,570 | 1,585 | 1,565 | 1,565 | 39,100 |
| 2007/01/05 | 1,590 | 1,597 | 1,570 | 1,574 | 66,100 |
| 2007/01/04 | 1,590 | 1,591 | 1,578 | 1,591 | 17,600 |