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 |
---|---|---|---|---|---|
2012/12/28 | 931 | 944 | 926 | 928 | 35,800 |
2012/12/27 | 938 | 958 | 922 | 926 | 30,700 |
2012/12/26 | 925 | 945 | 920 | 940 | 31,300 |
2012/12/25 | 920 | 938 | 918 | 924 | 19,800 |
2012/12/21 | 922 | 925 | 916 | 917 | 45,300 |
2012/12/20 | 927 | 943 | 916 | 922 | 34,600 |
2012/12/19 | 920 | 960 | 915 | 940 | 59,000 |
2012/12/18 | 883 | 924 | 880 | 915 | 42,900 |
2012/12/17 | 899 | 899 | 875 | 877 | 18,100 |
2012/12/14 | 864 | 885 | 864 | 876 | 30,300 |
2012/12/13 | 877 | 885 | 874 | 874 | 18,400 |
2012/12/12 | 875 | 878 | 869 | 870 | 13,400 |
2012/12/11 | 867 | 870 | 863 | 867 | 11,400 |
2012/12/10 | 875 | 875 | 858 | 863 | 12,900 |
2012/12/07 | 861 | 875 | 860 | 860 | 8,300 |
2012/12/06 | 858 | 879 | 858 | 876 | 14,300 |
2012/12/05 | 854 | 861 | 847 | 855 | 14,900 |
2012/12/04 | 866 | 867 | 851 | 866 | 21,800 |
2012/12/03 | 850 | 861 | 840 | 851 | 12,200 |
2012/11/30 | 858 | 869 | 854 | 861 | 19,700 |
2012/11/29 | 859 | 869 | 838 | 843 | 35,600 |
2012/11/28 | 909 | 909 | 865 | 868 | 18,000 |
2012/11/27 | 914 | 915 | 886 | 915 | 45,200 |
2012/11/26 | 874 | 914 | 874 | 899 | 34,100 |
2012/11/22 | 850 | 855 | 846 | 855 | 30,300 |
2012/11/21 | 832 | 854 | 827 | 846 | 41,600 |
2012/11/20 | 849 | 849 | 799 | 825 | 39,000 |
2012/11/19 | 825 | 849 | 825 | 849 | 51,900 |
2012/11/16 | 760 | 814 | 760 | 812 | 51,000 |
2012/11/15 | 731 | 765 | 715 | 762 | 22,000 |
2012/11/14 | 729 | 729 | 715 | 718 | 10,600 |
2012/11/13 | 723 | 740 | 713 | 732 | 31,500 |
2012/11/12 | 729 | 736 | 712 | 712 | 14,800 |
2012/11/09 | 750 | 752 | 732 | 735 | 19,500 |
2012/11/08 | 764 | 769 | 750 | 750 | 11,900 |
2012/11/07 | 793 | 793 | 770 | 772 | 6,700 |
2012/11/06 | 785 | 792 | 779 | 788 | 19,100 |
2012/11/05 | 768 | 786 | 767 | 785 | 17,800 |
2012/11/02 | 767 | 772 | 760 | 764 | 16,700 |
2012/11/01 | 781 | 781 | 753 | 760 | 22,100 |
2012/10/31 | 777 | 789 | 769 | 770 | 23,700 |
2012/10/30 | 761 | 790 | 760 | 762 | 18,300 |
2012/10/29 | 795 | 798 | 746 | 760 | 10,900 |
2012/10/26 | 785 | 804 | 782 | 790 | 21,300 |
2012/10/25 | 760 | 783 | 757 | 782 | 19,800 |
2012/10/24 | 769 | 772 | 760 | 762 | 8,000 |
2012/10/23 | 783 | 791 | 773 | 778 | 14,900 |
2012/10/22 | 779 | 790 | 778 | 784 | 25,400 |
2012/10/19 | 761 | 803 | 760 | 800 | 27,500 |
2012/10/18 | 763 | 774 | 758 | 764 | 22,800 |
2012/10/17 | 752 | 774 | 752 | 763 | 24,500 |
2012/10/16 | 725 | 758 | 724 | 754 | 23,800 |
2012/10/15 | 702 | 723 | 702 | 715 | 12,300 |
2012/10/12 | 705 | 713 | 703 | 703 | 18,200 |
2012/10/11 | 724 | 729 | 705 | 706 | 32,000 |
2012/10/10 | 735 | 751 | 729 | 730 | 23,000 |
2012/10/09 | 750 | 767 | 749 | 752 | 21,500 |
2012/10/05 | 730 | 745 | 730 | 743 | 20,700 |
2012/10/04 | 741 | 746 | 731 | 731 | 56,100 |
2012/10/03 | 750 | 752 | 736 | 740 | 30,300 |
2012/10/02 | 776 | 776 | 764 | 764 | 20,200 |
2012/10/01 | 776 | 778 | 750 | 771 | 42,000 |
2012/09/28 | 780 | 789 | 770 | 774 | 23,600 |
2012/09/27 | 792 | 792 | 765 | 774 | 26,800 |
2012/09/26 | 795 | 809 | 791 | 794 | 21,700 |
2012/09/25 | 793 | 807 | 787 | 805 | 27,500 |
2012/09/24 | 809 | 821 | 795 | 803 | 17,800 |
2012/09/21 | 833 | 836 | 813 | 814 | 29,600 |
2012/09/20 | 827 | 834 | 816 | 831 | 40,000 |
2012/09/19 | 816 | 830 | 813 | 826 | 28,000 |
2012/09/18 | 816 | 821 | 812 | 815 | 50,800 |
2012/09/14 | 822 | 823 | 810 | 815 | 69,900 |
2012/09/13 | 813 | 816 | 805 | 808 | 18,400 |
2012/09/12 | 814 | 818 | 804 | 813 | 24,700 |
2012/09/11 | 813 | 814 | 801 | 814 | 19,900 |
2012/09/10 | 809 | 815 | 804 | 807 | 22,100 |
2012/09/07 | 806 | 819 | 804 | 818 | 28,700 |
2012/09/06 | 762 | 798 | 762 | 787 | 35,700 |
2012/09/05 | 780 | 790 | 755 | 761 | 42,800 |
2012/09/04 | 774 | 782 | 759 | 775 | 37,800 |
2012/09/03 | 802 | 809 | 779 | 779 | 40,000 |
2012/08/31 | 810 | 814 | 806 | 810 | 89,900 |
2012/08/30 | 811 | 814 | 803 | 809 | 24,100 |
2012/08/29 | 823 | 823 | 808 | 814 | 30,500 |
2012/08/28 | 852 | 852 | 821 | 827 | 48,000 |
2012/08/27 | 854 | 854 | 832 | 847 | 54,500 |
2012/08/24 | 845 | 852 | 836 | 839 | 53,500 |
2012/08/23 | 835 | 852 | 828 | 852 | 64,300 |
2012/08/22 | 838 | 840 | 824 | 837 | 73,100 |
2012/08/21 | 840 | 848 | 839 | 839 | 63,300 |
2012/08/20 | 854 | 856 | 833 | 838 | 76,100 |
2012/08/17 | 805 | 824 | 796 | 824 | 48,900 |
2012/08/16 | 799 | 815 | 799 | 815 | 15,200 |
2012/08/15 | 817 | 817 | 791 | 796 | 29,600 |
2012/08/14 | 808 | 821 | 803 | 816 | 40,500 |
2012/08/13 | 820 | 821 | 800 | 804 | 38,200 |
2012/08/10 | 805 | 818 | 799 | 815 | 68,200 |
2012/08/09 | 807 | 813 | 795 | 808 | 62,400 |
2012/08/08 | 780 | 804 | 780 | 792 | 81,300 |
2012/08/07 | 748 | 784 | 735 | 784 | 98,400 |
2012/08/06 | 727 | 742 | 719 | 741 | 86,100 |
2012/08/03 | 721 | 721 | 700 | 712 | 166,700 |
2012/08/02 | 767 | 774 | 741 | 751 | 163,300 |
2012/08/01 | 843 | 847 | 786 | 797 | 117,700 |
2012/07/31 | 879 | 879 | 840 | 844 | 78,500 |
2012/07/30 | 882 | 902 | 876 | 894 | 47,300 |
2012/07/27 | 833 | 873 | 816 | 867 | 44,000 |
2012/07/26 | 839 | 840 | 812 | 837 | 70,200 |
2012/07/25 | 857 | 857 | 815 | 824 | 49,800 |
2012/07/24 | 882 | 892 | 856 | 870 | 59,200 |
2012/07/23 | 876 | 901 | 875 | 882 | 42,400 |
2012/07/20 | 918 | 918 | 888 | 890 | 61,100 |
2012/07/19 | 922 | 938 | 915 | 917 | 36,900 |
2012/07/18 | 907 | 937 | 892 | 919 | 28,300 |
2012/07/17 | 925 | 928 | 901 | 901 | 13,100 |
2012/07/13 | 905 | 939 | 905 | 921 | 29,700 |
2012/07/12 | 950 | 981 | 911 | 911 | 50,600 |
2012/07/11 | 978 | 978 | 948 | 951 | 29,700 |
2012/07/10 | 980 | 996 | 977 | 986 | 44,700 |
2012/07/09 | 980 | 988 | 953 | 963 | 44,800 |
2012/07/06 | 1,014 | 1,030 | 973 | 980 | 58,800 |
2012/07/05 | 1,075 | 1,075 | 1,017 | 1,021 | 51,400 |
2012/07/04 | 1,045 | 1,094 | 1,042 | 1,077 | 95,800 |
2012/07/03 | 1,016 | 1,035 | 1,016 | 1,025 | 39,700 |
2012/07/02 | 1,008 | 1,025 | 1,004 | 1,010 | 55,100 |
2012/06/29 | 1,009 | 1,010 | 991 | 1,000 | 76,100 |
2012/06/28 | 965 | 995 | 956 | 994 | 73,400 |
2012/06/27 | 933 | 950 | 918 | 946 | 24,000 |
2012/06/26 | 925 | 937 | 915 | 925 | 42,100 |
2012/06/25 | 959 | 959 | 931 | 931 | 37,200 |
2012/06/22 | 948 | 953 | 939 | 946 | 27,000 |
2012/06/21 | 946 | 964 | 936 | 954 | 33,300 |
2012/06/20 | 947 | 957 | 945 | 949 | 37,600 |
2012/06/19 | 956 | 956 | 941 | 945 | 37,200 |
2012/06/18 | 942 | 971 | 942 | 967 | 67,000 |
2012/06/15 | 928 | 945 | 918 | 941 | 136,400 |
2012/06/14 | 858 | 889 | 855 | 883 | 53,600 |
2012/06/13 | 876 | 879 | 843 | 868 | 67,200 |
2012/06/12 | 867 | 885 | 862 | 875 | 28,200 |
2012/06/11 | 883 | 908 | 876 | 887 | 58,500 |
2012/06/08 | 909 | 909 | 857 | 868 | 96,700 |
2012/06/07 | 887 | 920 | 887 | 916 | 41,800 |
2012/06/06 | 868 | 887 | 852 | 885 | 36,900 |
2012/06/05 | 851 | 871 | 840 | 864 | 45,000 |
2012/06/04 | 870 | 885 | 855 | 864 | 43,200 |
2012/06/01 | 919 | 919 | 889 | 897 | 89,500 |
2012/05/31 | 917 | 958 | 905 | 949 | 209,800 |
2012/05/30 | 960 | 960 | 926 | 936 | 62,000 |
2012/05/29 | 955 | 959 | 926 | 959 | 50,200 |
2012/05/28 | 937 | 963 | 924 | 956 | 39,000 |
2012/05/25 | 988 | 988 | 944 | 951 | 40,500 |
2012/05/24 | 929 | 983 | 913 | 975 | 97,400 |
2012/05/23 | 966 | 966 | 924 | 929 | 41,500 |
2012/05/22 | 969 | 969 | 953 | 967 | 41,900 |
2012/05/21 | 955 | 973 | 938 | 940 | 33,100 |
2012/05/18 | 950 | 958 | 931 | 955 | 76,900 |
2012/05/17 | 933 | 1,000 | 927 | 989 | 103,500 |
2012/05/16 | 901 | 936 | 875 | 926 | 79,000 |
2012/05/15 | 919 | 919 | 874 | 893 | 61,400 |
2012/05/14 | 938 | 959 | 935 | 939 | 26,400 |
2012/05/11 | 999 | 1,005 | 950 | 957 | 105,200 |
2012/05/10 | 990 | 1,011 | 987 | 1,003 | 57,800 |
2012/05/09 | 1,012 | 1,012 | 995 | 1,004 | 45,000 |
2012/05/08 | 1,015 | 1,020 | 999 | 1,012 | 37,100 |
2012/05/07 | 1,006 | 1,031 | 983 | 990 | 58,500 |
2012/05/02 | 1,020 | 1,048 | 1,012 | 1,041 | 40,600 |
2012/05/01 | 1,019 | 1,046 | 1,010 | 1,019 | 67,100 |
2012/04/27 | 1,035 | 1,061 | 972 | 1,031 | 104,500 |
2012/04/26 | 1,064 | 1,110 | 1,033 | 1,045 | 115,600 |
2012/04/25 | 1,114 | 1,114 | 1,045 | 1,064 | 210,100 |
2012/04/24 | 1,120 | 1,126 | 1,088 | 1,096 | 92,600 |
2012/04/23 | 1,099 | 1,148 | 1,087 | 1,137 | 221,200 |
2012/04/20 | 1,069 | 1,098 | 1,056 | 1,094 | 131,000 |
2012/04/19 | 1,013 | 1,083 | 1,009 | 1,043 | 171,500 |
2012/04/18 | 991 | 1,010 | 981 | 983 | 45,200 |
2012/04/17 | 980 | 995 | 972 | 976 | 26,800 |
2012/04/16 | 1,014 | 1,014 | 985 | 986 | 29,400 |
2012/04/13 | 1,020 | 1,026 | 1,010 | 1,019 | 34,100 |
2012/04/12 | 974 | 1,002 | 971 | 991 | 45,000 |
2012/04/11 | 975 | 980 | 923 | 969 | 40,500 |
2012/04/10 | 959 | 1,030 | 959 | 976 | 52,400 |
2012/04/09 | 982 | 993 | 968 | 969 | 29,200 |
2012/04/06 | 1,024 | 1,027 | 1,001 | 1,005 | 40,200 |
2012/04/05 | 1,018 | 1,050 | 1,000 | 1,050 | 30,000 |
2012/04/04 | 1,049 | 1,064 | 1,027 | 1,028 | 36,400 |
2012/04/03 | 1,017 | 1,050 | 1,010 | 1,046 | 50,800 |
2012/04/02 | 1,037 | 1,049 | 1,005 | 1,017 | 37,400 |
2012/03/30 | 1,050 | 1,050 | 1,025 | 1,037 | 34,000 |
2012/03/29 | 1,060 | 1,073 | 1,042 | 1,046 | 42,100 |
2012/03/28 | 1,049 | 1,059 | 1,041 | 1,046 | 32,700 |
2012/03/27 | 1,026 | 1,052 | 1,018 | 1,052 | 39,100 |
2012/03/26 | 995 | 1,026 | 995 | 1,000 | 47,800 |
2012/03/23 | 980 | 998 | 980 | 985 | 74,400 |
2012/03/22 | 1,020 | 1,058 | 1,014 | 1,015 | 41,400 |
2012/03/21 | 1,053 | 1,059 | 1,015 | 1,020 | 62,500 |
2012/03/19 | 1,025 | 1,070 | 1,024 | 1,061 | 58,200 |
2012/03/16 | 1,013 | 1,019 | 1,006 | 1,017 | 47,400 |
2012/03/15 | 984 | 1,008 | 973 | 998 | 69,500 |
2012/03/14 | 935 | 987 | 935 | 969 | 73,000 |
2012/03/13 | 910 | 930 | 910 | 915 | 28,600 |
2012/03/12 | 920 | 929 | 918 | 918 | 21,100 |
2012/03/09 | 913 | 925 | 909 | 919 | 50,200 |
2012/03/08 | 896 | 908 | 890 | 907 | 21,100 |
2012/03/07 | 878 | 903 | 862 | 900 | 23,700 |
2012/03/06 | 893 | 897 | 879 | 880 | 20,000 |
2012/03/05 | 899 | 910 | 892 | 899 | 13,600 |
2012/03/02 | 909 | 914 | 891 | 906 | 26,000 |
2012/03/01 | 916 | 930 | 894 | 900 | 29,100 |
2012/02/29 | 930 | 930 | 908 | 908 | 30,100 |
2012/02/28 | 914 | 929 | 901 | 926 | 27,900 |
2012/02/27 | 920 | 926 | 910 | 914 | 26,900 |
2012/02/24 | 900 | 930 | 895 | 926 | 34,000 |
2012/02/23 | 895 | 920 | 886 | 904 | 54,400 |
2012/02/22 | 898 | 905 | 889 | 901 | 27,400 |
2012/02/21 | 894 | 907 | 893 | 893 | 43,900 |
2012/02/20 | 877 | 909 | 851 | 909 | 81,600 |
2012/02/17 | 865 | 870 | 856 | 857 | 58,500 |
2012/02/16 | 830 | 860 | 830 | 843 | 33,300 |
2012/02/15 | 825 | 845 | 814 | 844 | 45,000 |
2012/02/14 | 787 | 820 | 787 | 817 | 23,600 |
2012/02/13 | 795 | 800 | 788 | 788 | 19,300 |
2012/02/10 | 806 | 807 | 782 | 783 | 19,400 |
2012/02/09 | 805 | 805 | 788 | 802 | 23,900 |
2012/02/08 | 791 | 804 | 791 | 804 | 42,400 |
2012/02/07 | 784 | 800 | 784 | 799 | 47,400 |
2012/02/06 | 789 | 790 | 770 | 781 | 31,100 |
2012/02/03 | 780 | 790 | 759 | 766 | 42,100 |
2012/02/02 | 715 | 770 | 713 | 769 | 72,300 |
2012/02/01 | 715 | 720 | 713 | 716 | 12,700 |
2012/01/31 | 707 | 718 | 707 | 715 | 19,400 |
2012/01/30 | 719 | 724 | 702 | 708 | 7,400 |
2012/01/27 | 716 | 721 | 716 | 719 | 7,800 |
2012/01/26 | 733 | 739 | 720 | 721 | 11,100 |
2012/01/25 | 721 | 740 | 721 | 731 | 13,200 |
2012/01/24 | 716 | 728 | 716 | 718 | 14,800 |
2012/01/23 | 744 | 744 | 722 | 739 | 14,000 |
2012/01/20 | 730 | 740 | 729 | 740 | 19,400 |
2012/01/19 | 729 | 733 | 722 | 725 | 22,700 |
2012/01/18 | 702 | 722 | 702 | 719 | 27,700 |
2012/01/17 | 694 | 702 | 691 | 702 | 18,500 |
2012/01/16 | 691 | 695 | 682 | 695 | 17,000 |
2012/01/13 | 678 | 683 | 677 | 681 | 7,500 |
2012/01/12 | 681 | 684 | 672 | 673 | 7,600 |
2012/01/11 | 695 | 695 | 683 | 688 | 11,200 |
2012/01/10 | 700 | 709 | 678 | 695 | 20,800 |
2012/01/06 | 687 | 700 | 683 | 696 | 9,500 |
2012/01/05 | 685 | 691 | 676 | 687 | 8,600 |
2012/01/04 | 688 | 688 | 676 | 685 | 13,200 |