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 |
---|---|---|---|---|---|
2010/12/30 | 757 | 757 | 725 | 740 | 39,300 |
2010/12/29 | 754 | 762 | 752 | 757 | 11,300 |
2010/12/28 | 748 | 766 | 745 | 754 | 18,500 |
2010/12/27 | 736 | 758 | 732 | 748 | 44,700 |
2010/12/24 | 781 | 781 | 753 | 758 | 33,700 |
2010/12/22 | 790 | 794 | 771 | 774 | 32,500 |
2010/12/21 | 793 | 796 | 786 | 786 | 20,200 |
2010/12/20 | 779 | 794 | 776 | 792 | 33,700 |
2010/12/17 | 784 | 790 | 779 | 782 | 30,300 |
2010/12/16 | 782 | 798 | 772 | 789 | 35,100 |
2010/12/15 | 770 | 799 | 761 | 792 | 46,800 |
2010/12/14 | 780 | 780 | 768 | 772 | 33,700 |
2010/12/13 | 731 | 789 | 710 | 780 | 109,200 |
2010/12/10 | 733 | 733 | 714 | 724 | 63,100 |
2010/12/09 | 725 | 737 | 725 | 726 | 36,500 |
2010/12/08 | 727 | 743 | 727 | 739 | 30,800 |
2010/12/07 | 735 | 737 | 716 | 735 | 44,600 |
2010/12/06 | 719 | 735 | 717 | 735 | 32,100 |
2010/12/03 | 718 | 718 | 710 | 714 | 14,900 |
2010/12/02 | 712 | 713 | 699 | 711 | 23,300 |
2010/12/01 | 693 | 704 | 688 | 695 | 13,500 |
2010/11/30 | 713 | 713 | 692 | 693 | 26,600 |
2010/11/29 | 721 | 722 | 705 | 712 | 28,900 |
2010/11/26 | 681 | 698 | 675 | 696 | 30,700 |
2010/11/25 | 665 | 680 | 665 | 676 | 18,900 |
2010/11/24 | 660 | 675 | 652 | 667 | 33,400 |
2010/11/22 | 670 | 675 | 659 | 673 | 15,200 |
2010/11/19 | 671 | 671 | 660 | 663 | 14,900 |
2010/11/18 | 653 | 669 | 653 | 669 | 17,300 |
2010/11/17 | 649 | 661 | 639 | 661 | 8,900 |
2010/11/16 | 675 | 675 | 643 | 650 | 36,400 |
2010/11/15 | 660 | 672 | 654 | 667 | 15,500 |
2010/11/12 | 650 | 665 | 650 | 656 | 29,500 |
2010/11/11 | 648 | 660 | 629 | 660 | 49,900 |
2010/11/10 | 635 | 648 | 635 | 645 | 15,100 |
2010/11/09 | 635 | 638 | 630 | 635 | 12,500 |
2010/11/08 | 628 | 637 | 627 | 634 | 15,800 |
2010/11/05 | 616 | 629 | 616 | 621 | 32,500 |
2010/11/04 | 614 | 616 | 604 | 605 | 23,700 |
2010/11/02 | 608 | 610 | 604 | 604 | 15,000 |
2010/11/01 | 625 | 627 | 605 | 614 | 24,700 |
2010/10/29 | 606 | 644 | 596 | 627 | 64,500 |
2010/10/28 | 580 | 618 | 577 | 603 | 55,900 |
2010/10/27 | 578 | 589 | 576 | 586 | 20,400 |
2010/10/26 | 590 | 598 | 571 | 582 | 21,200 |
2010/10/25 | 589 | 595 | 583 | 588 | 14,400 |
2010/10/22 | 588 | 597 | 585 | 593 | 11,900 |
2010/10/21 | 597 | 597 | 580 | 593 | 29,800 |
2010/10/20 | 574 | 593 | 572 | 590 | 26,900 |
2010/10/19 | 576 | 589 | 572 | 584 | 16,800 |
2010/10/18 | 583 | 584 | 568 | 580 | 12,100 |
2010/10/15 | 585 | 585 | 573 | 583 | 16,900 |
2010/10/14 | 580 | 588 | 575 | 585 | 27,100 |
2010/10/13 | 581 | 581 | 567 | 576 | 25,700 |
2010/10/12 | 602 | 602 | 576 | 582 | 29,900 |
2010/10/08 | 600 | 605 | 595 | 598 | 25,000 |
2010/10/07 | 600 | 608 | 599 | 607 | 12,700 |
2010/10/06 | 616 | 616 | 590 | 609 | 25,800 |
2010/10/05 | 590 | 616 | 577 | 614 | 19,800 |
2010/10/04 | 613 | 613 | 597 | 602 | 11,000 |
2010/10/01 | 612 | 613 | 593 | 610 | 16,600 |
2010/09/30 | 638 | 638 | 608 | 609 | 18,800 |
2010/09/29 | 631 | 638 | 623 | 636 | 19,800 |
2010/09/28 | 634 | 639 | 625 | 629 | 16,800 |
2010/09/27 | 630 | 644 | 622 | 644 | 26,100 |
2010/09/24 | 627 | 646 | 620 | 620 | 25,100 |
2010/09/22 | 621 | 646 | 621 | 637 | 32,200 |
2010/09/21 | 642 | 647 | 628 | 628 | 32,600 |
2010/09/17 | 616 | 627 | 616 | 623 | 52,700 |
2010/09/16 | 601 | 612 | 601 | 611 | 29,800 |
2010/09/15 | 581 | 611 | 575 | 597 | 28,400 |
2010/09/14 | 577 | 589 | 577 | 581 | 12,000 |
2010/09/13 | 593 | 593 | 577 | 577 | 20,400 |
2010/09/10 | 584 | 590 | 570 | 586 | 51,200 |
2010/09/09 | 570 | 576 | 565 | 570 | 8,900 |
2010/09/08 | 572 | 580 | 563 | 568 | 22,700 |
2010/09/07 | 572 | 586 | 572 | 577 | 11,100 |
2010/09/06 | 577 | 587 | 572 | 580 | 40,000 |
2010/09/03 | 558 | 570 | 558 | 567 | 21,100 |
2010/09/02 | 549 | 558 | 549 | 553 | 18,000 |
2010/09/01 | 543 | 547 | 541 | 545 | 20,900 |
2010/08/31 | 564 | 564 | 533 | 538 | 27,800 |
2010/08/30 | 573 | 579 | 560 | 565 | 30,900 |
2010/08/27 | 560 | 577 | 548 | 563 | 45,300 |
2010/08/26 | 564 | 568 | 544 | 551 | 44,800 |
2010/08/25 | 565 | 572 | 550 | 554 | 47,100 |
2010/08/24 | 550 | 572 | 550 | 565 | 40,800 |
2010/08/23 | 562 | 567 | 555 | 560 | 33,100 |
2010/08/20 | 565 | 571 | 560 | 561 | 62,700 |
2010/08/19 | 582 | 587 | 561 | 573 | 67,300 |
2010/08/18 | 589 | 589 | 575 | 579 | 24,800 |
2010/08/17 | 580 | 596 | 567 | 585 | 27,300 |
2010/08/16 | 595 | 597 | 575 | 584 | 15,600 |
2010/08/13 | 590 | 599 | 580 | 596 | 20,500 |
2010/08/12 | 594 | 598 | 579 | 597 | 24,600 |
2010/08/11 | 621 | 623 | 602 | 604 | 34,700 |
2010/08/10 | 630 | 639 | 627 | 631 | 24,900 |
2010/08/09 | 625 | 633 | 618 | 630 | 18,100 |
2010/08/06 | 629 | 635 | 621 | 631 | 34,500 |
2010/08/05 | 636 | 644 | 625 | 629 | 32,800 |
2010/08/04 | 637 | 648 | 628 | 631 | 23,100 |
2010/08/03 | 656 | 666 | 630 | 643 | 31,300 |
2010/08/02 | 648 | 653 | 636 | 643 | 64,800 |
2010/07/30 | 617 | 663 | 612 | 648 | 131,200 |
2010/07/29 | 609 | 649 | 603 | 607 | 63,400 |
2010/07/28 | 605 | 616 | 605 | 609 | 44,400 |
2010/07/27 | 611 | 611 | 595 | 600 | 34,800 |
2010/07/26 | 610 | 612 | 601 | 606 | 24,200 |
2010/07/23 | 599 | 611 | 598 | 607 | 17,800 |
2010/07/22 | 602 | 606 | 590 | 595 | 24,200 |
2010/07/21 | 629 | 633 | 609 | 609 | 30,800 |
2010/07/20 | 614 | 625 | 612 | 619 | 32,200 |
2010/07/16 | 628 | 635 | 611 | 619 | 20,100 |
2010/07/15 | 657 | 657 | 630 | 632 | 40,100 |
2010/07/14 | 643 | 661 | 643 | 659 | 24,900 |
2010/07/13 | 656 | 656 | 633 | 641 | 16,400 |
2010/07/12 | 660 | 661 | 651 | 651 | 30,900 |
2010/07/09 | 652 | 655 | 644 | 654 | 9,500 |
2010/07/08 | 644 | 655 | 642 | 651 | 26,500 |
2010/07/07 | 646 | 652 | 625 | 631 | 31,900 |
2010/07/06 | 641 | 646 | 618 | 646 | 49,000 |
2010/07/05 | 650 | 650 | 637 | 639 | 23,500 |
2010/07/02 | 631 | 642 | 631 | 641 | 11,000 |
2010/07/01 | 642 | 643 | 630 | 636 | 43,400 |
2010/06/30 | 651 | 652 | 620 | 645 | 48,400 |
2010/06/29 | 663 | 676 | 644 | 661 | 67,900 |
2010/06/28 | 665 | 674 | 656 | 656 | 30,700 |
2010/06/25 | 674 | 678 | 656 | 664 | 51,100 |
2010/06/24 | 697 | 697 | 681 | 684 | 59,800 |
2010/06/23 | 710 | 710 | 675 | 689 | 81,300 |
2010/06/22 | 710 | 718 | 701 | 710 | 33,800 |
2010/06/21 | 696 | 718 | 690 | 711 | 40,900 |
2010/06/18 | 700 | 709 | 689 | 702 | 53,800 |
2010/06/17 | 717 | 717 | 700 | 705 | 40,100 |
2010/06/16 | 726 | 726 | 710 | 710 | 56,200 |
2010/06/15 | 727 | 727 | 709 | 715 | 46,500 |
2010/06/14 | 715 | 729 | 704 | 727 | 34,700 |
2010/06/11 | 708 | 715 | 698 | 699 | 53,600 |
2010/06/10 | 704 | 704 | 683 | 698 | 29,800 |
2010/06/09 | 701 | 703 | 690 | 694 | 42,700 |
2010/06/08 | 698 | 716 | 695 | 700 | 48,700 |
2010/06/07 | 716 | 719 | 709 | 712 | 36,300 |
2010/06/04 | 750 | 753 | 732 | 732 | 42,100 |
2010/06/03 | 741 | 743 | 730 | 738 | 65,100 |
2010/06/02 | 745 | 755 | 730 | 735 | 31,300 |
2010/06/01 | 765 | 765 | 748 | 748 | 31,800 |
2010/05/31 | 741 | 760 | 740 | 760 | 37,000 |
2010/05/28 | 764 | 765 | 740 | 745 | 61,300 |
2010/05/27 | 732 | 767 | 731 | 749 | 89,800 |
2010/05/26 | 726 | 748 | 715 | 725 | 69,500 |
2010/05/25 | 744 | 748 | 710 | 712 | 67,700 |
2010/05/24 | 751 | 767 | 737 | 751 | 63,700 |
2010/05/21 | 750 | 759 | 747 | 752 | 78,000 |
2010/05/20 | 791 | 804 | 778 | 786 | 69,800 |
2010/05/19 | 795 | 818 | 793 | 806 | 80,200 |
2010/05/18 | 858 | 871 | 814 | 821 | 85,000 |
2010/05/17 | 874 | 876 | 855 | 861 | 59,000 |
2010/05/14 | 911 | 917 | 885 | 892 | 105,100 |
2010/05/13 | 919 | 934 | 916 | 926 | 40,000 |
2010/05/12 | 911 | 935 | 904 | 910 | 67,800 |
2010/05/11 | 947 | 948 | 902 | 908 | 101,900 |
2010/05/10 | 906 | 928 | 900 | 920 | 61,500 |
2010/05/07 | 920 | 930 | 903 | 911 | 120,100 |
2010/05/06 | 977 | 977 | 940 | 950 | 87,600 |
2010/04/30 | 973 | 998 | 973 | 990 | 105,800 |
2010/04/28 | 934 | 987 | 927 | 967 | 176,200 |
2010/04/27 | 946 | 970 | 907 | 964 | 137,700 |
2010/04/26 | 884 | 933 | 884 | 924 | 120,200 |
2010/04/23 | 861 | 880 | 861 | 880 | 105,800 |
2010/04/22 | 880 | 880 | 850 | 876 | 284,600 |
2010/04/21 | 785 | 800 | 770 | 790 | 70,100 |
2010/04/20 | 772 | 782 | 763 | 772 | 55,500 |
2010/04/19 | 763 | 773 | 763 | 763 | 41,600 |
2010/04/16 | 779 | 791 | 769 | 778 | 94,500 |
2010/04/15 | 814 | 814 | 783 | 803 | 60,000 |
2010/04/14 | 810 | 820 | 792 | 813 | 61,300 |
2010/04/13 | 796 | 821 | 792 | 808 | 134,000 |
2010/04/12 | 756 | 818 | 751 | 798 | 220,600 |
2010/04/09 | 740 | 743 | 732 | 741 | 81,900 |
2010/04/08 | 735 | 745 | 720 | 742 | 103,900 |
2010/04/07 | 734 | 744 | 724 | 734 | 74,300 |
2010/04/06 | 740 | 740 | 718 | 722 | 93,800 |
2010/04/05 | 739 | 739 | 721 | 730 | 65,700 |
2010/04/02 | 744 | 744 | 724 | 730 | 100,000 |
2010/04/01 | 754 | 754 | 725 | 738 | 66,300 |
2010/03/31 | 744 | 755 | 741 | 749 | 54,000 |
2010/03/30 | 750 | 757 | 736 | 738 | 138,900 |
2010/03/29 | 694 | 758 | 690 | 748 | 188,200 |
2010/03/26 | 691 | 697 | 683 | 697 | 66,400 |
2010/03/25 | 691 | 706 | 690 | 693 | 52,400 |
2010/03/24 | 669 | 699 | 669 | 685 | 130,600 |
2010/03/23 | 660 | 676 | 653 | 659 | 75,400 |
2010/03/19 | 630 | 647 | 630 | 642 | 41,600 |
2010/03/18 | 631 | 642 | 624 | 628 | 49,600 |
2010/03/17 | 620 | 629 | 617 | 624 | 41,000 |
2010/03/16 | 611 | 619 | 605 | 617 | 50,600 |
2010/03/15 | 621 | 621 | 610 | 619 | 24,400 |
2010/03/12 | 612 | 616 | 610 | 611 | 39,200 |
2010/03/11 | 612 | 620 | 605 | 619 | 50,400 |
2010/03/10 | 598 | 631 | 598 | 611 | 50,100 |
2010/03/09 | 601 | 611 | 601 | 603 | 22,200 |
2010/03/08 | 603 | 610 | 592 | 606 | 25,700 |
2010/03/05 | 587 | 603 | 587 | 603 | 34,200 |
2010/03/04 | 605 | 610 | 595 | 597 | 12,700 |
2010/03/03 | 598 | 614 | 597 | 610 | 12,300 |
2010/03/02 | 589 | 615 | 589 | 608 | 51,700 |
2010/03/01 | 608 | 608 | 576 | 599 | 27,700 |
2010/02/26 | 602 | 611 | 587 | 598 | 41,200 |
2010/02/25 | 612 | 616 | 587 | 607 | 27,900 |
2010/02/24 | 605 | 609 | 597 | 602 | 37,300 |
2010/02/23 | 609 | 630 | 600 | 613 | 54,000 |
2010/02/22 | 596 | 607 | 587 | 599 | 36,700 |
2010/02/19 | 591 | 594 | 581 | 586 | 22,700 |
2010/02/18 | 600 | 605 | 592 | 595 | 20,000 |
2010/02/17 | 600 | 604 | 589 | 598 | 42,200 |
2010/02/16 | 601 | 607 | 597 | 603 | 17,900 |
2010/02/15 | 590 | 602 | 590 | 591 | 20,000 |
2010/02/12 | 598 | 599 | 580 | 593 | 19,500 |
2010/02/10 | 582 | 599 | 576 | 592 | 15,000 |
2010/02/09 | 584 | 600 | 573 | 590 | 19,200 |
2010/02/08 | 598 | 601 | 586 | 594 | 43,700 |
2010/02/05 | 538 | 595 | 533 | 593 | 77,000 |
2010/02/04 | 577 | 577 | 520 | 548 | 29,300 |
2010/02/03 | 570 | 574 | 566 | 567 | 13,200 |
2010/02/02 | 557 | 567 | 548 | 562 | 22,400 |
2010/02/01 | 566 | 566 | 542 | 557 | 31,600 |
2010/01/29 | 593 | 599 | 576 | 577 | 21,600 |
2010/01/28 | 598 | 605 | 590 | 603 | 13,100 |
2010/01/27 | 609 | 609 | 592 | 598 | 22,000 |
2010/01/26 | 626 | 632 | 619 | 619 | 15,000 |
2010/01/25 | 640 | 640 | 627 | 632 | 13,600 |
2010/01/22 | 635 | 640 | 631 | 637 | 15,700 |
2010/01/21 | 647 | 652 | 636 | 646 | 22,800 |
2010/01/20 | 653 | 655 | 645 | 646 | 17,200 |
2010/01/19 | 646 | 654 | 646 | 650 | 13,600 |
2010/01/18 | 651 | 652 | 647 | 648 | 18,900 |
2010/01/15 | 655 | 656 | 643 | 645 | 33,200 |
2010/01/14 | 650 | 660 | 648 | 655 | 17,100 |
2010/01/13 | 662 | 662 | 649 | 650 | 15,900 |
2010/01/12 | 658 | 663 | 650 | 659 | 24,800 |
2010/01/08 | 647 | 655 | 644 | 653 | 32,800 |
2010/01/07 | 643 | 650 | 641 | 647 | 17,100 |
2010/01/06 | 657 | 657 | 644 | 648 | 13,000 |
2010/01/05 | 668 | 668 | 641 | 653 | 26,100 |
2010/01/04 | 664 | 668 | 658 | 659 | 12,700 |