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 |
|---|---|---|---|---|---|
| 2008/12/30 | 413 | 424 | 408 | 422 | 17,700 |
| 2008/12/29 | 410 | 413 | 402 | 412 | 17,300 |
| 2008/12/26 | 400 | 411 | 397 | 405 | 28,800 |
| 2008/12/25 | 414 | 414 | 382 | 395 | 68,600 |
| 2008/12/24 | 430 | 439 | 410 | 413 | 55,300 |
| 2008/12/22 | 442 | 455 | 429 | 440 | 60,000 |
| 2008/12/19 | 411 | 439 | 410 | 422 | 88,000 |
| 2008/12/18 | 405 | 428 | 403 | 409 | 103,200 |
| 2008/12/17 | 407 | 407 | 391 | 401 | 58,300 |
| 2008/12/16 | 412 | 413 | 399 | 404 | 99,000 |
| 2008/12/15 | 404 | 413 | 392 | 409 | 69,000 |
| 2008/12/12 | 412 | 417 | 390 | 394 | 119,200 |
| 2008/12/11 | 420 | 427 | 401 | 419 | 80,500 |
| 2008/12/10 | 409 | 426 | 400 | 415 | 68,500 |
| 2008/12/09 | 412 | 416 | 394 | 408 | 84,800 |
| 2008/12/08 | 402 | 411 | 400 | 402 | 81,200 |
| 2008/12/05 | 396 | 410 | 387 | 395 | 60,000 |
| 2008/12/04 | 413 | 418 | 382 | 400 | 94,500 |
| 2008/12/03 | 408 | 423 | 405 | 412 | 81,700 |
| 2008/12/02 | 419 | 419 | 401 | 403 | 61,400 |
| 2008/12/01 | 435 | 438 | 418 | 428 | 85,900 |
| 2008/11/28 | 428 | 438 | 420 | 430 | 82,800 |
| 2008/11/27 | 455 | 455 | 424 | 430 | 70,800 |
| 2008/11/26 | 452 | 455 | 420 | 430 | 79,400 |
| 2008/11/25 | 469 | 475 | 444 | 457 | 73,900 |
| 2008/11/21 | 466 | 466 | 430 | 447 | 81,800 |
| 2008/11/20 | 490 | 491 | 467 | 471 | 68,100 |
| 2008/11/19 | 518 | 525 | 490 | 499 | 62,800 |
| 2008/11/18 | 517 | 527 | 494 | 508 | 65,200 |
| 2008/11/17 | 494 | 539 | 487 | 516 | 62,300 |
| 2008/11/14 | 520 | 525 | 489 | 493 | 62,300 |
| 2008/11/13 | 504 | 514 | 485 | 490 | 62,500 |
| 2008/11/12 | 535 | 550 | 520 | 534 | 41,900 |
| 2008/11/11 | 582 | 586 | 548 | 554 | 72,000 |
| 2008/11/10 | 560 | 603 | 552 | 572 | 62,200 |
| 2008/11/07 | 586 | 588 | 552 | 556 | 72,300 |
| 2008/11/06 | 650 | 650 | 595 | 605 | 82,300 |
| 2008/11/05 | 641 | 685 | 632 | 679 | 69,700 |
| 2008/11/04 | 623 | 651 | 607 | 621 | 66,800 |
| 2008/10/31 | 613 | 666 | 592 | 643 | 80,600 |
| 2008/10/30 | 515 | 611 | 513 | 593 | 80,000 |
| 2008/10/29 | 565 | 578 | 494 | 524 | 119,000 |
| 2008/10/28 | 474 | 545 | 461 | 545 | 73,000 |
| 2008/10/27 | 488 | 505 | 461 | 465 | 86,300 |
| 2008/10/24 | 568 | 568 | 485 | 490 | 104,300 |
| 2008/10/23 | 567 | 580 | 559 | 569 | 82,900 |
| 2008/10/22 | 685 | 691 | 647 | 647 | 31,800 |
| 2008/10/21 | 695 | 715 | 686 | 697 | 51,600 |
| 2008/10/20 | 727 | 730 | 679 | 697 | 58,600 |
| 2008/10/17 | 671 | 719 | 627 | 697 | 45,000 |
| 2008/10/16 | 675 | 675 | 632 | 651 | 32,400 |
| 2008/10/15 | 688 | 719 | 678 | 719 | 87,100 |
| 2008/10/14 | 658 | 658 | 658 | 658 | 11,300 |
| 2008/10/10 | 625 | 631 | 544 | 558 | 59,400 |
| 2008/10/09 | 609 | 670 | 609 | 632 | 42,900 |
| 2008/10/08 | 680 | 702 | 610 | 629 | 63,300 |
| 2008/10/07 | 662 | 712 | 631 | 682 | 50,700 |
| 2008/10/06 | 756 | 757 | 701 | 705 | 38,500 |
| 2008/10/03 | 857 | 858 | 774 | 782 | 38,800 |
| 2008/10/02 | 895 | 913 | 840 | 848 | 23,200 |
| 2008/10/01 | 914 | 939 | 890 | 896 | 27,000 |
| 2008/09/30 | 901 | 925 | 887 | 914 | 40,300 |
| 2008/09/29 | 1,032 | 1,032 | 955 | 961 | 44,700 |
| 2008/09/26 | 1,070 | 1,084 | 989 | 1,012 | 45,400 |
| 2008/09/25 | 1,060 | 1,073 | 1,039 | 1,067 | 46,700 |
| 2008/09/24 | 1,066 | 1,084 | 1,012 | 1,060 | 34,100 |
| 2008/09/22 | 1,062 | 1,139 | 1,027 | 1,046 | 50,000 |
| 2008/09/19 | 982 | 1,053 | 982 | 1,002 | 54,300 |
| 2008/09/18 | 969 | 994 | 945 | 982 | 35,700 |
| 2008/09/17 | 962 | 977 | 952 | 977 | 36,100 |
| 2008/09/16 | 984 | 984 | 954 | 975 | 43,800 |
| 2008/09/12 | 968 | 1,022 | 968 | 1,014 | 50,100 |
| 2008/09/11 | 965 | 979 | 953 | 968 | 63,700 |
| 2008/09/10 | 975 | 986 | 950 | 956 | 64,900 |
| 2008/09/09 | 1,024 | 1,024 | 977 | 986 | 36,100 |
| 2008/09/08 | 1,004 | 1,057 | 976 | 1,016 | 49,300 |
| 2008/09/05 | 980 | 1,020 | 977 | 1,015 | 50,400 |
| 2008/09/04 | 1,019 | 1,028 | 983 | 986 | 35,200 |
| 2008/09/03 | 1,020 | 1,041 | 1,008 | 1,018 | 35,700 |
| 2008/09/02 | 1,050 | 1,056 | 1,015 | 1,022 | 33,100 |
| 2008/09/01 | 1,074 | 1,079 | 1,046 | 1,050 | 20,600 |
| 2008/08/29 | 1,052 | 1,093 | 1,052 | 1,092 | 23,400 |
| 2008/08/28 | 1,068 | 1,075 | 1,050 | 1,057 | 24,100 |
| 2008/08/27 | 1,085 | 1,095 | 1,070 | 1,071 | 39,500 |
| 2008/08/26 | 1,084 | 1,094 | 1,075 | 1,094 | 15,500 |
| 2008/08/25 | 1,078 | 1,140 | 1,077 | 1,081 | 23,000 |
| 2008/08/22 | 1,086 | 1,087 | 1,062 | 1,072 | 26,900 |
| 2008/08/21 | 1,095 | 1,103 | 1,070 | 1,077 | 32,800 |
| 2008/08/20 | 1,085 | 1,105 | 1,080 | 1,099 | 37,000 |
| 2008/08/19 | 1,116 | 1,117 | 1,080 | 1,088 | 44,500 |
| 2008/08/18 | 1,101 | 1,155 | 1,101 | 1,136 | 28,100 |
| 2008/08/15 | 1,098 | 1,121 | 1,097 | 1,120 | 28,400 |
| 2008/08/14 | 1,099 | 1,099 | 1,077 | 1,083 | 49,500 |
| 2008/08/13 | 1,111 | 1,111 | 1,070 | 1,089 | 58,800 |
| 2008/08/12 | 1,180 | 1,180 | 1,138 | 1,138 | 40,900 |
| 2008/08/11 | 1,187 | 1,200 | 1,178 | 1,181 | 31,000 |
| 2008/08/08 | 1,217 | 1,217 | 1,149 | 1,183 | 59,000 |
| 2008/08/07 | 1,276 | 1,277 | 1,222 | 1,232 | 45,100 |
| 2008/08/06 | 1,249 | 1,304 | 1,249 | 1,296 | 29,800 |
| 2008/08/05 | 1,209 | 1,264 | 1,209 | 1,242 | 30,300 |
| 2008/08/04 | 1,278 | 1,298 | 1,230 | 1,230 | 25,200 |
| 2008/08/01 | 1,364 | 1,364 | 1,266 | 1,275 | 68,500 |
| 2008/07/31 | 1,308 | 1,365 | 1,307 | 1,365 | 69,300 |
| 2008/07/30 | 1,245 | 1,276 | 1,238 | 1,268 | 29,900 |
| 2008/07/29 | 1,244 | 1,276 | 1,229 | 1,244 | 57,300 |
| 2008/07/28 | 1,238 | 1,266 | 1,231 | 1,236 | 33,200 |
| 2008/07/25 | 1,224 | 1,257 | 1,215 | 1,236 | 51,300 |
| 2008/07/24 | 1,230 | 1,247 | 1,208 | 1,237 | 44,300 |
| 2008/07/23 | 1,230 | 1,244 | 1,210 | 1,225 | 44,300 |
| 2008/07/22 | 1,230 | 1,270 | 1,188 | 1,228 | 50,900 |
| 2008/07/18 | 1,190 | 1,206 | 1,157 | 1,170 | 18,400 |
| 2008/07/17 | 1,180 | 1,200 | 1,174 | 1,186 | 25,300 |
| 2008/07/16 | 1,187 | 1,192 | 1,172 | 1,178 | 30,300 |
| 2008/07/15 | 1,210 | 1,223 | 1,180 | 1,187 | 33,900 |
| 2008/07/14 | 1,217 | 1,239 | 1,206 | 1,208 | 31,600 |
| 2008/07/11 | 1,220 | 1,244 | 1,198 | 1,218 | 32,500 |
| 2008/07/10 | 1,193 | 1,255 | 1,193 | 1,210 | 25,300 |
| 2008/07/09 | 1,250 | 1,265 | 1,230 | 1,230 | 24,700 |
| 2008/07/08 | 1,279 | 1,280 | 1,222 | 1,230 | 35,600 |
| 2008/07/07 | 1,280 | 1,280 | 1,252 | 1,260 | 39,900 |
| 2008/07/04 | 1,284 | 1,284 | 1,235 | 1,248 | 50,000 |
| 2008/07/03 | 1,289 | 1,309 | 1,232 | 1,261 | 100,500 |
| 2008/07/02 | 1,310 | 1,315 | 1,285 | 1,289 | 49,800 |
| 2008/07/01 | 1,271 | 1,344 | 1,271 | 1,315 | 144,100 |
| 2008/06/30 | 1,348 | 1,373 | 1,346 | 1,350 | 33,600 |
| 2008/06/27 | 1,359 | 1,374 | 1,337 | 1,351 | 43,000 |
| 2008/06/26 | 1,370 | 1,403 | 1,357 | 1,368 | 54,500 |
| 2008/06/25 | 1,342 | 1,362 | 1,335 | 1,357 | 39,500 |
| 2008/06/24 | 1,351 | 1,361 | 1,340 | 1,340 | 59,600 |
| 2008/06/23 | 1,394 | 1,397 | 1,353 | 1,362 | 77,600 |
| 2008/06/20 | 1,393 | 1,396 | 1,368 | 1,374 | 74,800 |
| 2008/06/19 | 1,420 | 1,422 | 1,380 | 1,391 | 74,500 |
| 2008/06/18 | 1,450 | 1,450 | 1,413 | 1,430 | 55,500 |
| 2008/06/17 | 1,459 | 1,459 | 1,420 | 1,434 | 76,000 |
| 2008/06/16 | 1,449 | 1,455 | 1,421 | 1,448 | 53,500 |
| 2008/06/13 | 1,413 | 1,445 | 1,409 | 1,429 | 71,700 |
| 2008/06/12 | 1,445 | 1,450 | 1,410 | 1,433 | 69,100 |
| 2008/06/11 | 1,452 | 1,459 | 1,425 | 1,449 | 25,600 |
| 2008/06/10 | 1,439 | 1,462 | 1,435 | 1,441 | 33,800 |
| 2008/06/09 | 1,449 | 1,454 | 1,437 | 1,437 | 62,200 |
| 2008/06/06 | 1,550 | 1,550 | 1,495 | 1,495 | 56,300 |
| 2008/06/05 | 1,537 | 1,537 | 1,509 | 1,537 | 47,100 |
| 2008/06/04 | 1,520 | 1,550 | 1,518 | 1,536 | 61,400 |
| 2008/06/03 | 1,553 | 1,556 | 1,510 | 1,520 | 86,200 |
| 2008/06/02 | 1,531 | 1,564 | 1,500 | 1,563 | 58,500 |
| 2008/05/30 | 1,490 | 1,537 | 1,490 | 1,528 | 46,500 |
| 2008/05/29 | 1,423 | 1,483 | 1,423 | 1,474 | 36,700 |
| 2008/05/28 | 1,455 | 1,468 | 1,395 | 1,419 | 56,600 |
| 2008/05/27 | 1,449 | 1,462 | 1,446 | 1,451 | 30,800 |
| 2008/05/26 | 1,441 | 1,460 | 1,432 | 1,445 | 62,800 |
| 2008/05/23 | 1,440 | 1,464 | 1,438 | 1,442 | 39,800 |
| 2008/05/22 | 1,415 | 1,490 | 1,401 | 1,448 | 40,600 |
| 2008/05/21 | 1,430 | 1,440 | 1,403 | 1,430 | 85,800 |
| 2008/05/20 | 1,427 | 1,444 | 1,412 | 1,430 | 63,200 |
| 2008/05/19 | 1,380 | 1,417 | 1,372 | 1,411 | 47,600 |
| 2008/05/16 | 1,410 | 1,429 | 1,401 | 1,420 | 45,900 |
| 2008/05/15 | 1,390 | 1,427 | 1,389 | 1,408 | 62,400 |
| 2008/05/14 | 1,345 | 1,403 | 1,345 | 1,393 | 87,800 |
| 2008/05/13 | 1,316 | 1,358 | 1,316 | 1,349 | 35,700 |
| 2008/05/12 | 1,311 | 1,336 | 1,298 | 1,336 | 33,400 |
| 2008/05/09 | 1,378 | 1,378 | 1,301 | 1,310 | 42,500 |
| 2008/05/08 | 1,333 | 1,378 | 1,333 | 1,370 | 67,300 |
| 2008/05/07 | 1,332 | 1,343 | 1,329 | 1,333 | 54,400 |
| 2008/05/02 | 1,298 | 1,325 | 1,266 | 1,292 | 54,400 |
| 2008/05/01 | 1,310 | 1,328 | 1,262 | 1,278 | 77,000 |
| 2008/04/30 | 1,323 | 1,344 | 1,303 | 1,325 | 54,400 |
| 2008/04/28 | 1,242 | 1,343 | 1,236 | 1,343 | 152,000 |
| 2008/04/25 | 1,211 | 1,236 | 1,211 | 1,223 | 44,800 |
| 2008/04/24 | 1,217 | 1,248 | 1,210 | 1,210 | 44,900 |
| 2008/04/23 | 1,220 | 1,245 | 1,210 | 1,217 | 52,300 |
| 2008/04/22 | 1,249 | 1,249 | 1,203 | 1,207 | 59,400 |
| 2008/04/21 | 1,250 | 1,256 | 1,230 | 1,254 | 41,500 |
| 2008/04/18 | 1,196 | 1,211 | 1,183 | 1,210 | 20,200 |
| 2008/04/17 | 1,156 | 1,212 | 1,156 | 1,194 | 44,100 |
| 2008/04/16 | 1,167 | 1,200 | 1,167 | 1,190 | 51,500 |
| 2008/04/15 | 1,133 | 1,156 | 1,124 | 1,147 | 18,300 |
| 2008/04/14 | 1,174 | 1,174 | 1,131 | 1,133 | 35,400 |
| 2008/04/11 | 1,170 | 1,190 | 1,154 | 1,190 | 23,100 |
| 2008/04/10 | 1,188 | 1,188 | 1,150 | 1,155 | 17,100 |
| 2008/04/09 | 1,207 | 1,221 | 1,163 | 1,173 | 33,500 |
| 2008/04/08 | 1,218 | 1,233 | 1,206 | 1,206 | 13,800 |
| 2008/04/07 | 1,228 | 1,228 | 1,195 | 1,218 | 29,200 |
| 2008/04/04 | 1,230 | 1,235 | 1,203 | 1,208 | 33,000 |
| 2008/04/03 | 1,251 | 1,258 | 1,216 | 1,249 | 38,200 |
| 2008/04/02 | 1,235 | 1,250 | 1,226 | 1,240 | 29,400 |
| 2008/04/01 | 1,197 | 1,222 | 1,168 | 1,200 | 58,000 |
| 2008/03/31 | 1,254 | 1,260 | 1,199 | 1,217 | 51,000 |
| 2008/03/28 | 1,261 | 1,276 | 1,233 | 1,274 | 27,400 |
| 2008/03/27 | 1,280 | 1,298 | 1,241 | 1,255 | 25,600 |
| 2008/03/26 | 1,254 | 1,300 | 1,243 | 1,300 | 37,000 |
| 2008/03/25 | 1,265 | 1,275 | 1,237 | 1,269 | 42,000 |
| 2008/03/24 | 1,275 | 1,296 | 1,252 | 1,253 | 44,500 |
| 2008/03/21 | 1,251 | 1,314 | 1,225 | 1,290 | 55,900 |
| 2008/03/19 | 1,157 | 1,210 | 1,157 | 1,204 | 70,900 |
| 2008/03/18 | 1,119 | 1,144 | 1,104 | 1,144 | 37,900 |
| 2008/03/17 | 1,101 | 1,139 | 1,081 | 1,099 | 80,000 |
| 2008/03/14 | 1,200 | 1,221 | 1,175 | 1,179 | 55,500 |
| 2008/03/13 | 1,245 | 1,259 | 1,204 | 1,220 | 72,000 |
| 2008/03/12 | 1,300 | 1,309 | 1,253 | 1,264 | 54,600 |
| 2008/03/11 | 1,240 | 1,262 | 1,234 | 1,258 | 52,200 |
| 2008/03/10 | 1,277 | 1,281 | 1,236 | 1,240 | 34,800 |
| 2008/03/07 | 1,296 | 1,325 | 1,288 | 1,297 | 74,400 |
| 2008/03/06 | 1,283 | 1,341 | 1,280 | 1,326 | 83,500 |
| 2008/03/05 | 1,245 | 1,285 | 1,245 | 1,270 | 75,400 |
| 2008/03/04 | 1,281 | 1,293 | 1,257 | 1,265 | 57,300 |
| 2008/03/03 | 1,330 | 1,330 | 1,275 | 1,282 | 94,000 |
| 2008/02/29 | 1,380 | 1,380 | 1,344 | 1,350 | 109,200 |
| 2008/02/28 | 1,411 | 1,411 | 1,380 | 1,391 | 125,600 |
| 2008/02/27 | 1,419 | 1,439 | 1,412 | 1,433 | 51,400 |
| 2008/02/26 | 1,435 | 1,436 | 1,399 | 1,399 | 75,600 |
| 2008/02/25 | 1,444 | 1,445 | 1,417 | 1,435 | 55,300 |
| 2008/02/22 | 1,421 | 1,429 | 1,395 | 1,425 | 68,300 |
| 2008/02/21 | 1,424 | 1,462 | 1,413 | 1,453 | 79,500 |
| 2008/02/20 | 1,476 | 1,476 | 1,415 | 1,420 | 56,800 |
| 2008/02/19 | 1,445 | 1,470 | 1,444 | 1,462 | 43,300 |
| 2008/02/18 | 1,425 | 1,473 | 1,425 | 1,439 | 79,400 |
| 2008/02/15 | 1,438 | 1,455 | 1,402 | 1,445 | 56,800 |
| 2008/02/14 | 1,431 | 1,461 | 1,406 | 1,452 | 76,700 |
| 2008/02/13 | 1,394 | 1,423 | 1,370 | 1,371 | 86,800 |
| 2008/02/12 | 1,426 | 1,430 | 1,386 | 1,394 | 78,800 |
| 2008/02/08 | 1,423 | 1,457 | 1,410 | 1,419 | 64,400 |
| 2008/02/07 | 1,383 | 1,423 | 1,359 | 1,403 | 53,200 |
| 2008/02/06 | 1,400 | 1,437 | 1,395 | 1,400 | 75,900 |
| 2008/02/05 | 1,456 | 1,480 | 1,446 | 1,460 | 39,700 |
| 2008/02/04 | 1,451 | 1,483 | 1,442 | 1,471 | 94,500 |
| 2008/02/01 | 1,420 | 1,476 | 1,396 | 1,434 | 97,800 |
| 2008/01/31 | 1,351 | 1,415 | 1,315 | 1,413 | 79,800 |
| 2008/01/30 | 1,410 | 1,410 | 1,338 | 1,354 | 53,700 |
| 2008/01/29 | 1,370 | 1,402 | 1,324 | 1,390 | 85,300 |
| 2008/01/28 | 1,445 | 1,445 | 1,357 | 1,358 | 92,200 |
| 2008/01/25 | 1,390 | 1,461 | 1,384 | 1,435 | 124,100 |
| 2008/01/24 | 1,326 | 1,363 | 1,326 | 1,350 | 107,000 |
| 2008/01/23 | 1,262 | 1,377 | 1,260 | 1,315 | 120,900 |
| 2008/01/22 | 1,351 | 1,359 | 1,214 | 1,250 | 170,500 |
| 2008/01/21 | 1,427 | 1,427 | 1,365 | 1,369 | 89,000 |
| 2008/01/18 | 1,380 | 1,437 | 1,331 | 1,427 | 99,800 |
| 2008/01/17 | 1,359 | 1,419 | 1,350 | 1,413 | 100,800 |
| 2008/01/16 | 1,335 | 1,406 | 1,335 | 1,359 | 124,000 |
| 2008/01/15 | 1,532 | 1,532 | 1,430 | 1,435 | 84,700 |
| 2008/01/11 | 1,567 | 1,567 | 1,527 | 1,533 | 66,900 |
| 2008/01/10 | 1,612 | 1,613 | 1,568 | 1,570 | 39,400 |
| 2008/01/09 | 1,560 | 1,602 | 1,547 | 1,595 | 84,000 |
| 2008/01/08 | 1,581 | 1,612 | 1,575 | 1,592 | 50,200 |
| 2008/01/07 | 1,566 | 1,620 | 1,546 | 1,593 | 95,000 |
| 2008/01/04 | 1,725 | 1,750 | 1,643 | 1,653 | 44,900 |