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 |
---|---|---|---|---|---|
2009/12/30 | 653 | 654 | 635 | 653 | 21,200 |
2009/12/29 | 636 | 653 | 635 | 651 | 14,700 |
2009/12/28 | 632 | 653 | 632 | 635 | 20,800 |
2009/12/25 | 646 | 646 | 640 | 642 | 6,800 |
2009/12/24 | 649 | 662 | 644 | 646 | 28,500 |
2009/12/22 | 606 | 650 | 606 | 644 | 54,800 |
2009/12/21 | 605 | 607 | 593 | 602 | 24,200 |
2009/12/18 | 596 | 613 | 587 | 605 | 19,200 |
2009/12/17 | 603 | 605 | 591 | 596 | 14,800 |
2009/12/16 | 604 | 606 | 586 | 605 | 23,000 |
2009/12/15 | 579 | 588 | 574 | 584 | 16,000 |
2009/12/14 | 578 | 587 | 552 | 582 | 23,200 |
2009/12/11 | 560 | 582 | 549 | 579 | 57,300 |
2009/12/10 | 565 | 580 | 556 | 570 | 24,700 |
2009/12/09 | 577 | 584 | 570 | 575 | 11,600 |
2009/12/08 | 600 | 600 | 575 | 582 | 33,700 |
2009/12/07 | 600 | 610 | 586 | 598 | 37,300 |
2009/12/04 | 574 | 592 | 574 | 580 | 27,600 |
2009/12/03 | 564 | 601 | 564 | 591 | 35,900 |
2009/12/02 | 538 | 570 | 537 | 550 | 50,500 |
2009/12/01 | 529 | 548 | 516 | 535 | 59,000 |
2009/11/30 | 514 | 546 | 514 | 528 | 38,300 |
2009/11/27 | 536 | 536 | 519 | 524 | 30,000 |
2009/11/26 | 534 | 538 | 526 | 527 | 20,400 |
2009/11/25 | 525 | 533 | 516 | 531 | 24,600 |
2009/11/24 | 545 | 545 | 524 | 524 | 24,200 |
2009/11/20 | 556 | 556 | 530 | 540 | 38,600 |
2009/11/19 | 566 | 590 | 551 | 556 | 52,800 |
2009/11/18 | 580 | 611 | 575 | 575 | 30,100 |
2009/11/17 | 637 | 639 | 583 | 590 | 59,200 |
2009/11/16 | 646 | 658 | 638 | 647 | 17,300 |
2009/11/13 | 672 | 672 | 649 | 661 | 17,800 |
2009/11/12 | 672 | 675 | 662 | 668 | 18,800 |
2009/11/11 | 686 | 686 | 671 | 676 | 21,700 |
2009/11/10 | 674 | 695 | 674 | 680 | 25,700 |
2009/11/09 | 666 | 691 | 661 | 679 | 29,900 |
2009/11/06 | 678 | 678 | 659 | 672 | 20,200 |
2009/11/05 | 669 | 688 | 651 | 668 | 25,600 |
2009/11/04 | 658 | 675 | 639 | 670 | 39,700 |
2009/11/02 | 690 | 690 | 651 | 663 | 16,800 |
2009/10/30 | 661 | 684 | 661 | 680 | 24,400 |
2009/10/29 | 654 | 674 | 653 | 671 | 28,200 |
2009/10/28 | 633 | 675 | 633 | 673 | 44,900 |
2009/10/27 | 669 | 669 | 636 | 642 | 27,800 |
2009/10/26 | 632 | 669 | 632 | 669 | 34,000 |
2009/10/23 | 646 | 655 | 632 | 638 | 20,300 |
2009/10/22 | 649 | 649 | 605 | 638 | 31,700 |
2009/10/21 | 662 | 693 | 645 | 659 | 30,300 |
2009/10/20 | 662 | 685 | 662 | 672 | 26,500 |
2009/10/19 | 642 | 679 | 640 | 672 | 16,200 |
2009/10/16 | 658 | 658 | 638 | 652 | 20,000 |
2009/10/15 | 647 | 689 | 647 | 657 | 26,500 |
2009/10/14 | 655 | 656 | 620 | 640 | 28,600 |
2009/10/13 | 642 | 663 | 642 | 655 | 22,600 |
2009/10/09 | 625 | 641 | 615 | 633 | 25,600 |
2009/10/08 | 624 | 624 | 608 | 615 | 16,500 |
2009/10/07 | 631 | 631 | 608 | 626 | 24,900 |
2009/10/06 | 609 | 625 | 609 | 621 | 26,700 |
2009/10/05 | 630 | 630 | 618 | 628 | 9,000 |
2009/10/02 | 665 | 682 | 634 | 637 | 17,100 |
2009/10/01 | 676 | 684 | 671 | 671 | 14,200 |
2009/09/30 | 677 | 699 | 673 | 686 | 12,800 |
2009/09/29 | 689 | 689 | 668 | 679 | 11,700 |
2009/09/28 | 690 | 700 | 670 | 689 | 9,500 |
2009/09/25 | 701 | 717 | 687 | 691 | 12,300 |
2009/09/24 | 713 | 720 | 705 | 720 | 24,300 |
2009/09/18 | 692 | 695 | 675 | 693 | 18,500 |
2009/09/17 | 676 | 692 | 676 | 692 | 9,600 |
2009/09/16 | 677 | 701 | 672 | 673 | 17,600 |
2009/09/15 | 688 | 691 | 675 | 676 | 13,700 |
2009/09/14 | 690 | 700 | 672 | 683 | 19,600 |
2009/09/11 | 715 | 715 | 694 | 700 | 25,100 |
2009/09/10 | 698 | 709 | 690 | 706 | 18,300 |
2009/09/09 | 710 | 710 | 691 | 692 | 5,800 |
2009/09/08 | 690 | 700 | 690 | 700 | 9,300 |
2009/09/07 | 684 | 704 | 684 | 697 | 21,000 |
2009/09/04 | 685 | 691 | 673 | 683 | 19,000 |
2009/09/03 | 708 | 708 | 690 | 690 | 13,300 |
2009/09/02 | 710 | 717 | 690 | 698 | 26,000 |
2009/09/01 | 716 | 725 | 709 | 717 | 13,500 |
2009/08/31 | 715 | 737 | 706 | 710 | 25,500 |
2009/08/28 | 713 | 732 | 707 | 724 | 22,700 |
2009/08/27 | 710 | 723 | 699 | 707 | 19,500 |
2009/08/26 | 699 | 727 | 699 | 718 | 27,900 |
2009/08/25 | 717 | 717 | 695 | 697 | 14,400 |
2009/08/24 | 690 | 716 | 690 | 713 | 22,900 |
2009/08/21 | 703 | 716 | 677 | 682 | 35,900 |
2009/08/20 | 700 | 712 | 692 | 703 | 38,700 |
2009/08/19 | 696 | 702 | 691 | 692 | 15,800 |
2009/08/18 | 700 | 704 | 689 | 694 | 20,000 |
2009/08/17 | 709 | 709 | 683 | 699 | 24,200 |
2009/08/14 | 698 | 715 | 690 | 701 | 16,400 |
2009/08/13 | 691 | 704 | 691 | 697 | 13,500 |
2009/08/12 | 699 | 702 | 688 | 688 | 14,600 |
2009/08/11 | 714 | 718 | 701 | 709 | 21,000 |
2009/08/10 | 681 | 704 | 681 | 704 | 37,200 |
2009/08/07 | 681 | 684 | 676 | 681 | 13,300 |
2009/08/06 | 682 | 690 | 674 | 683 | 11,900 |
2009/08/05 | 700 | 705 | 676 | 676 | 26,500 |
2009/08/04 | 700 | 713 | 689 | 694 | 27,000 |
2009/08/03 | 697 | 699 | 687 | 692 | 12,600 |
2009/07/31 | 690 | 692 | 683 | 686 | 22,900 |
2009/07/30 | 680 | 685 | 676 | 676 | 26,000 |
2009/07/29 | 673 | 682 | 671 | 671 | 7,700 |
2009/07/28 | 686 | 686 | 665 | 665 | 26,600 |
2009/07/27 | 689 | 700 | 663 | 684 | 23,900 |
2009/07/24 | 692 | 703 | 684 | 696 | 21,800 |
2009/07/23 | 697 | 712 | 670 | 675 | 16,000 |
2009/07/22 | 666 | 687 | 665 | 687 | 17,700 |
2009/07/21 | 664 | 688 | 656 | 669 | 24,200 |
2009/07/17 | 663 | 668 | 657 | 661 | 9,700 |
2009/07/16 | 660 | 675 | 651 | 657 | 20,800 |
2009/07/15 | 666 | 666 | 647 | 650 | 19,400 |
2009/07/14 | 651 | 668 | 636 | 656 | 32,700 |
2009/07/13 | 684 | 704 | 648 | 649 | 28,400 |
2009/07/10 | 690 | 706 | 687 | 694 | 22,300 |
2009/07/09 | 692 | 704 | 680 | 680 | 28,900 |
2009/07/08 | 761 | 761 | 697 | 705 | 45,000 |
2009/07/07 | 755 | 777 | 745 | 764 | 38,000 |
2009/07/06 | 735 | 760 | 731 | 735 | 26,100 |
2009/07/03 | 720 | 730 | 706 | 720 | 32,500 |
2009/07/02 | 757 | 760 | 742 | 742 | 32,500 |
2009/07/01 | 733 | 760 | 726 | 736 | 18,800 |
2009/06/30 | 746 | 761 | 741 | 753 | 13,700 |
2009/06/29 | 739 | 760 | 725 | 729 | 8,000 |
2009/06/26 | 740 | 750 | 720 | 739 | 19,600 |
2009/06/25 | 713 | 740 | 709 | 730 | 21,000 |
2009/06/24 | 713 | 730 | 709 | 713 | 24,600 |
2009/06/23 | 725 | 737 | 701 | 723 | 21,500 |
2009/06/22 | 740 | 769 | 736 | 749 | 36,500 |
2009/06/19 | 757 | 759 | 718 | 724 | 45,400 |
2009/06/18 | 750 | 777 | 750 | 764 | 31,800 |
2009/06/17 | 735 | 769 | 735 | 760 | 27,000 |
2009/06/16 | 780 | 791 | 745 | 745 | 45,900 |
2009/06/15 | 777 | 791 | 766 | 785 | 19,500 |
2009/06/12 | 770 | 786 | 744 | 767 | 58,200 |
2009/06/11 | 780 | 790 | 780 | 781 | 35,600 |
2009/06/10 | 775 | 796 | 750 | 785 | 37,500 |
2009/06/09 | 737 | 765 | 736 | 755 | 35,000 |
2009/06/08 | 725 | 748 | 714 | 725 | 42,800 |
2009/06/05 | 709 | 717 | 695 | 713 | 23,900 |
2009/06/04 | 710 | 719 | 683 | 701 | 25,200 |
2009/06/03 | 705 | 715 | 703 | 707 | 22,600 |
2009/06/02 | 715 | 721 | 702 | 715 | 28,600 |
2009/06/01 | 710 | 714 | 704 | 713 | 25,800 |
2009/05/29 | 684 | 700 | 676 | 696 | 37,800 |
2009/05/28 | 676 | 697 | 676 | 693 | 31,000 |
2009/05/27 | 695 | 705 | 677 | 680 | 17,100 |
2009/05/26 | 690 | 690 | 673 | 686 | 17,400 |
2009/05/25 | 676 | 700 | 674 | 680 | 13,700 |
2009/05/22 | 679 | 688 | 670 | 674 | 17,900 |
2009/05/21 | 690 | 692 | 680 | 689 | 16,700 |
2009/05/20 | 698 | 707 | 686 | 698 | 23,600 |
2009/05/19 | 670 | 697 | 670 | 688 | 21,700 |
2009/05/18 | 685 | 685 | 672 | 676 | 16,800 |
2009/05/15 | 668 | 704 | 668 | 703 | 14,700 |
2009/05/14 | 685 | 692 | 668 | 673 | 44,800 |
2009/05/13 | 733 | 734 | 698 | 712 | 27,300 |
2009/05/12 | 724 | 760 | 723 | 723 | 35,500 |
2009/05/11 | 752 | 780 | 744 | 744 | 50,800 |
2009/05/08 | 726 | 745 | 718 | 742 | 125,800 |
2009/05/07 | 677 | 729 | 670 | 725 | 112,800 |
2009/05/01 | 681 | 695 | 663 | 663 | 90,300 |
2009/04/30 | 680 | 710 | 680 | 688 | 67,000 |
2009/04/28 | 689 | 707 | 672 | 705 | 98,900 |
2009/04/27 | 685 | 699 | 665 | 688 | 74,400 |
2009/04/24 | 661 | 708 | 652 | 685 | 125,600 |
2009/04/23 | 619 | 680 | 618 | 665 | 137,700 |
2009/04/22 | 598 | 613 | 578 | 595 | 40,600 |
2009/04/21 | 589 | 598 | 574 | 598 | 37,700 |
2009/04/20 | 571 | 598 | 563 | 598 | 24,500 |
2009/04/17 | 554 | 565 | 550 | 563 | 14,400 |
2009/04/16 | 566 | 570 | 540 | 546 | 25,800 |
2009/04/15 | 579 | 580 | 560 | 565 | 22,800 |
2009/04/14 | 575 | 582 | 560 | 569 | 37,000 |
2009/04/13 | 563 | 579 | 556 | 566 | 34,400 |
2009/04/10 | 522 | 549 | 515 | 547 | 41,300 |
2009/04/09 | 502 | 519 | 483 | 519 | 28,200 |
2009/04/08 | 508 | 508 | 487 | 492 | 22,600 |
2009/04/07 | 512 | 516 | 507 | 508 | 17,600 |
2009/04/06 | 505 | 525 | 504 | 510 | 29,700 |
2009/04/03 | 499 | 513 | 492 | 495 | 38,500 |
2009/04/02 | 458 | 498 | 458 | 491 | 44,800 |
2009/04/01 | 443 | 453 | 439 | 453 | 15,700 |
2009/03/31 | 439 | 452 | 436 | 438 | 32,000 |
2009/03/30 | 471 | 473 | 452 | 452 | 28,400 |
2009/03/27 | 457 | 469 | 452 | 461 | 30,700 |
2009/03/26 | 458 | 458 | 435 | 452 | 18,600 |
2009/03/25 | 460 | 460 | 450 | 456 | 36,900 |
2009/03/24 | 460 | 462 | 445 | 450 | 41,500 |
2009/03/23 | 441 | 450 | 430 | 445 | 40,100 |
2009/03/19 | 426 | 433 | 421 | 431 | 31,100 |
2009/03/18 | 431 | 434 | 425 | 425 | 22,900 |
2009/03/17 | 405 | 427 | 405 | 426 | 42,200 |
2009/03/16 | 396 | 410 | 396 | 408 | 23,800 |
2009/03/13 | 395 | 409 | 395 | 396 | 64,600 |
2009/03/12 | 404 | 404 | 389 | 390 | 16,500 |
2009/03/11 | 410 | 410 | 400 | 403 | 22,200 |
2009/03/10 | 390 | 399 | 390 | 393 | 13,600 |
2009/03/09 | 401 | 401 | 390 | 395 | 18,000 |
2009/03/06 | 410 | 415 | 399 | 406 | 22,100 |
2009/03/05 | 404 | 428 | 404 | 421 | 43,900 |
2009/03/04 | 381 | 394 | 373 | 394 | 39,100 |
2009/03/03 | 395 | 395 | 375 | 386 | 36,300 |
2009/03/02 | 423 | 423 | 396 | 400 | 51,300 |
2009/02/27 | 419 | 424 | 407 | 422 | 33,000 |
2009/02/26 | 401 | 418 | 397 | 413 | 33,100 |
2009/02/25 | 394 | 402 | 381 | 401 | 40,500 |
2009/02/24 | 374 | 392 | 371 | 392 | 31,800 |
2009/02/23 | 393 | 395 | 382 | 387 | 28,100 |
2009/02/20 | 398 | 399 | 385 | 392 | 20,300 |
2009/02/19 | 388 | 395 | 381 | 393 | 30,400 |
2009/02/18 | 378 | 381 | 375 | 378 | 9,900 |
2009/02/17 | 386 | 390 | 376 | 382 | 31,400 |
2009/02/16 | 400 | 400 | 385 | 391 | 36,000 |
2009/02/13 | 394 | 402 | 385 | 402 | 28,000 |
2009/02/12 | 396 | 396 | 387 | 389 | 21,800 |
2009/02/10 | 397 | 402 | 386 | 396 | 27,100 |
2009/02/09 | 402 | 402 | 387 | 387 | 28,800 |
2009/02/06 | 393 | 404 | 393 | 402 | 41,200 |
2009/02/05 | 391 | 405 | 378 | 386 | 50,500 |
2009/02/04 | 371 | 393 | 371 | 391 | 52,900 |
2009/02/03 | 377 | 386 | 373 | 375 | 45,300 |
2009/02/02 | 387 | 395 | 375 | 380 | 41,000 |
2009/01/30 | 377 | 388 | 377 | 388 | 49,200 |
2009/01/29 | 392 | 397 | 386 | 392 | 44,600 |
2009/01/28 | 369 | 386 | 357 | 382 | 79,600 |
2009/01/27 | 337 | 370 | 337 | 364 | 106,600 |
2009/01/26 | 353 | 353 | 337 | 337 | 66,500 |
2009/01/23 | 359 | 365 | 353 | 356 | 90,100 |
2009/01/22 | 389 | 389 | 369 | 371 | 148,000 |
2009/01/21 | 406 | 410 | 395 | 396 | 99,700 |
2009/01/20 | 419 | 421 | 402 | 411 | 54,200 |
2009/01/19 | 437 | 437 | 423 | 429 | 57,400 |
2009/01/16 | 422 | 430 | 412 | 427 | 59,900 |
2009/01/15 | 419 | 425 | 392 | 417 | 76,000 |
2009/01/14 | 452 | 457 | 424 | 432 | 80,000 |
2009/01/13 | 457 | 471 | 448 | 452 | 56,600 |
2009/01/09 | 452 | 465 | 442 | 462 | 89,100 |
2009/01/08 | 439 | 464 | 430 | 450 | 89,100 |
2009/01/07 | 431 | 450 | 430 | 442 | 59,800 |
2009/01/06 | 419 | 425 | 406 | 422 | 38,600 |
2009/01/05 | 432 | 432 | 411 | 416 | 37,400 |